date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-06-21,71.76,72.25,70.83,70.83,226600,4.49187004948631,4.52254196035933,4.43365601456403,4.43365601456403,3620054.85930288,0.0,1.0
2006-06-22,71.16,71.18,70.64,71.01,50500,4.45431260760097,4.45556452233048,4.42176282463368,4.44492324712964,806764.211804041,0.0,1.0
2006-06-23,70.91,71.59,70.61,70.87,80600,4.43866367348208,4.48122877428546,4.41988495253941,4.43615984402306,1287627.63309714,0.0,1.0
2006-06-26,71.28,71.28,70.52,70.95,191300,4.46182409597804,4.46182409597804,4.41425133625661,4.4411675029411,3056118.68748739,0.0,1.0
2006-06-27,69.72,71.33,69.64,71.33,78900,4.36417474707616,4.46495388280181,4.35916708815812,4.46495388280181,1260469.2338879,0.0,1.0
2006-06-28,70.23,70.32,69.56,69.85,48700,4.3960985726787,4.4017321889615,4.35415942924007,4.37231219281798,778008.259700134,0.0,1.0
2006-06-29,73.03,73.05,70.9,70.9,126100,4.57136663481027,4.57261854953978,4.43803771611732,4.43803771611732,2014514.20016811,0.0,1.0
2006-06-30,73.0,73.45,72.75,73.45,38800,4.569488762716,4.59765684413001,4.55383982859711,4.59765684413001,619850.52312865,0.0,1.0
2006-07-03,73.6,73.6,73.15,73.15,27600,4.60704620460134,4.60704620460134,4.57887812318734,4.57887812318734,440924.598926565,0.0,1.0
2006-07-05,72.59,72.88,72.3,72.74,48700,4.54382451076102,4.56197727433893,4.52567174718311,4.55321387123236,778008.259700135,0.0,1.0
2006-07-06,73.5819,73.89,73.06,73.13,95600,4.60591322177113,4.62519896817925,4.57324450690454,4.57762620845783,1527260.56729636,0.0,1.0
2006-07-07,71.85,72.88,71.54,72.75,204700,4.49750366576911,4.56197727433893,4.47809898746168,4.55383982859711,3270190.77537202,0.0,1.0
2006-07-10,71.92,72.85,71.72,72.26,103600,4.5018853673224,4.56009940224467,4.48936622002728,4.52316791772409,1655064.79886928,0.0,1.0
2006-07-11,72.3,72.44,70.99,71.84,170600,4.52567174718311,4.53443515028969,4.44367133240012,4.49687770840435,2725425.23829246,0.0,1.0
2006-07-12,70.56,72.36,70.55,72.35,110000,4.41675516571563,4.52942749137164,4.41612920835088,4.52880153400689,1757308.18412762,0.0,1.0
2006-07-13,68.37,70.02,68.3,69.95,210500,4.27967050283415,4.38295346801883,4.27528880128086,4.37857176646554,3362848.84326239,0.0,1.0
2006-07-14,67.12,68.2,66.79,68.2,194100,4.2014258322397,4.26902922763331,4.18076923920276,4.26902922763331,3100850.16853791,0.0,1.0
2006-07-17,67.22,67.81,66.88,67.65,167500,4.20768540588726,4.24461689040784,4.18640285548556,4.23460157257175,2675901.09855796,0.0,1.0
2006-07-18,67.85,68.04,66.45,68.04,143100,4.24712071986686,4.25901390979722,4.15948668880107,4.25901390979722,2286098.19226056,0.0,1.0
2006-07-19,70.47,70.87,68.58,68.9,185600,4.41112154943283,4.43615984402306,4.29281560749402,4.3128462431662,2965058.17249169,0.0,1.0
2006-07-20,69.55,70.95,69.42,70.87,73200,4.35353347187531,4.4411675029411,4.34539602613349,4.43615984402306,1169408.7188922,0.0,1.0
2006-07-21,68.69,69.5,68.02,68.02,86900,4.29970113850633,4.35040368505154,4.25776199506771,4.25776199506771,1388273.46546082,0.0,1.0
2006-07-24,70.87,71.0,69.32,69.69,173700,4.43615984402306,4.44429728976488,4.33913645248593,4.36229687498189,2774949.37802697,0.0,1.0
2006-07-25,71.65,72.0,70.31,70.9,221700,4.48498451847399,4.50689302624044,4.40110623159674,4.43803771611732,3541774.76746448,0.0,1.0
2006-07-26,71.62,72.25,70.89,71.4,96600,4.48310664637973,4.52254196035933,4.43741175875257,4.4693355843551,1543236.09624298,0.0,1.0
2006-07-27,71.6,72.65,71.39,72.49,122800,4.48185473165022,4.54758025494956,4.46870962699035,4.53756493711347,1961794.95464428,0.0,1.0
2006-07-28,73.04,73.4,72.32,72.6,98900,4.57199259217503,4.59452705730623,4.52692366191262,4.54445046812578,1579979.81282019,0.0,1.0
2006-07-31,72.65,72.97,72.52,72.55,46900,4.54758025494956,4.56761089062174,4.53944280920773,4.541320681302,749252.307596228,0.0,1.0
2006-08-01,71.86,72.3,71.27,72.3,46100,4.49812962313386,4.52567174718311,4.46119813861328,4.52567174718311,736471.884438937,0.0,1.0
2006-08-02,72.69,73.17,72.23,72.52,75300,4.55008408440858,4.58013003791685,4.52129004562982,4.53944280920773,1202957.32968008,0.0,1.0
2006-08-03,73.3,73.6699,72.2,72.2,87000,4.58826748365867,4.61142164658098,4.51941217353555,4.51941217353555,1389871.01835548,0.0,1.0
2006-08-04,73.39,74.85,72.69,74.16,149600,4.59390109994147,4.68529087519579,4.55008408440858,4.64209981702765,2389939.13041356,0.0,1.0
2006-08-07,73.07,73.2299,72.7,73.19,11600,4.57387046426929,4.58387952253173,4.55071004177333,4.58138195264636,185316.13578073,0.0,1.0
2006-08-08,72.39,73.77,72.02,73.24,152700,4.53130536346591,4.61768747980218,4.50814494096995,4.58451173947014,2439463.27014806,0.0,1.0
2006-08-09,71.18,73.36,71.08,73.28,81400,4.45556452233048,4.5920232278472,4.44930494868292,4.58701556892916,1300408.05625444,0.0,1.0
2006-08-10,71.77,72.104,70.8,71.2,78200,4.49249600685106,4.5134029828339,4.43177814246977,4.45681643705999,1249286.36362527,0.0,1.0
2006-08-11,71.41,71.63,70.863,71.2,59400,4.46996154171986,4.48373260374448,4.43572167386773,4.45681643705999,948946.419428912,0.0,1.0
2006-08-14,71.46,73.0,71.35,72.1,93500,4.47309132854364,4.569488762716,4.46620579753132,4.513152599888,1493711.95650847,0.0,1.0
2006-08-15,73.07,73.528,72.29,72.75,138800,4.57387046426929,4.6025393115751,4.52504578981835,4.55383982859711,2217403.41779012,0.0,1.0
2006-08-16,74.49,74.59,73.58,73.67,705700,4.66275641006459,4.66901598371215,4.60579428987183,4.61142790615463,11273930.777626,0.0,1.0
2006-08-17,74.72,75.13,72.2401,74.4,162700,4.67715342945397,4.70281768140895,4.52192226256822,4.65712279378179,2599218.55961421,0.0,1.0
2006-08-18,75.2,75.26,74.48,74.9,58800,4.70719938296224,4.71095512715077,4.66213045269983,4.68842066201957,939361.102060943,0.0,1.0
2006-08-21,74.82,74.9,74.53,74.66,45600,4.68341300310152,4.68842066201957,4.66526023952361,4.67339768526544,728484.11996563,0.0,1.0
2006-08-22,74.73,75.27,74.13,74.7,57400,4.67777938681872,4.71158108451553,4.64022194493339,4.67590151472446,916995.361535684,0.0,1.0
2006-08-23,74.0,75.07,73.7001,74.76,66200,4.63208449919156,4.69906193722041,4.61331203782254,4.67965725891299,1057580.01626589,0.0,1.0
2006-08-24,74.2,74.48,73.85,74.35,59400,4.64460364648668,4.66213045269983,4.62269513872023,4.65399300695801,948946.419428911,0.0,1.0
2006-08-25,74.1,74.3275,73.82,73.9,38400,4.63834407283912,4.65258460288731,4.62081726662596,4.62582492554401,613460.311550004,0.0,1.0
2006-08-28,74.86,75.32,73.98,74.06,53300,4.68591683256055,4.7147108713393,4.63083258446205,4.6358402433801,851495.692854562,0.0,1.0
2006-08-29,75.17,75.17,74.18,74.8,83600,4.70532151086797,4.70532151086797,4.64335173175717,4.68216108837201,1335554.21993699,0.0,1.0
2006-08-30,75.3311,75.5,74.98,75.15,51800,4.71540568401418,4.72597810390491,4.69342832093762,4.70406959613846,827532.399434641,0.0,1.0
2006-08-31,75.34,75.54,75.19,75.35,24400,4.71596278606882,4.72848193336393,4.70657342559748,4.71658874343357,389802.906297398,0.0,1.0
2006-09-01,76.29,76.46,75.46,75.73,45500,4.7754287357206,4.78607001092145,4.72347427444588,4.74037512329429,726886.567070968,0.0,1.0
2006-09-05,76.4,76.57,75.98,76.01,77000,4.78231426673291,4.79295554193376,4.75602405741318,4.75790192950744,1230115.72888933,0.0,1.0
2006-09-06,75.47,75.95,75.36,75.81,49200,4.72410023181064,4.75414618531891,4.71721470079833,4.74538278221233,785996.024173442,0.0,1.0
2006-09-07,74.54,75.3,74.4,75.04,76200,4.66588619688837,4.71345895660979,4.65712279378179,4.69718406512615,1217335.30573204,0.0,1.0
2006-09-08,75.29,75.45,74.69,74.8,30400,4.71283299924504,4.72284831708113,4.6752755573597,4.68216108837201,485656.079977086,0.0,1.0
2006-09-11,75.26,75.6699,74.67,75.05,20700,4.71095512715077,4.7366131195321,4.67402364263019,4.6978100224909,330693.449194924,0.0,1.0
2006-09-12,76.6,77.5,75.54,75.56,45300,4.79483341402802,4.85116957685603,4.72848193336393,4.72973384809344,723691.461281646,0.0,1.0
2006-09-13,77.25,77.61,76.48,76.48,43700,4.83552064273714,4.85805510786834,4.78732192565096,4.78732192565096,698130.614967062,0.0,1.0
2006-09-14,77.1,77.4,76.72,77.1,44100,4.8261312822658,4.84491000320847,4.80234490240509,4.8261312822658,704520.826545708,0.0,1.0
2006-09-15,77.9799,78.2001,77.6872,78.1,75200,4.88120927079065,4.89499285196257,4.86288749872426,4.88872701874137,1201359.77678542,0.0,1.0
2006-09-18,77.56,77.94,77.19,77.4,38500,4.85492532104456,4.87871170090528,4.83176489854861,4.84491000320847,615057.864444666,0.0,1.0
2006-09-19,77.4,77.5,76.52,77.5,33700,4.84491000320847,4.85116957685603,4.78982575510998,4.85116957685603,538375.325500915,0.0,1.0
2006-09-20,78.451,78.77,77.7901,78.0,196700,4.91069812224429,4.93066616217999,4.86932860000759,4.88246744509381,3142386.54379911,0.0,1.0
2006-09-21,77.25,78.55,76.87,78.55,53300,4.83552064273714,4.91689510015537,4.81173426287643,4.91689510015537,851495.692854562,0.0,1.0
2006-09-22,76.75,77.13,76.43,77.07,56700,4.80422277449936,4.82800915436007,4.78419213882718,4.82425341017154,905812.491273052,0.0,1.0
2006-09-25,77.7699,78.2096,76.54,77.2,42600,4.86806416613078,4.89558751145909,4.79107766983949,4.83239085591336,680557.533125786,0.0,1.0
2006-09-26,78.91,79.36,77.65,77.65,50900,4.93942956528657,4.96759764670057,4.86055893732736,4.86055893732736,813154.423382687,0.0,1.0
2006-09-27,79.1999,79.5499,78.74,78.94,106400,4.95757606929084,4.97948457705728,4.92878829008573,4.94130743738084,1699796.2799198,0.0,1.0
2006-09-28,79.4,79.58,78.75,79.56,52100,4.9701014761596,4.9813687087252,4.92941424745048,4.98011679399569,832325.058118624,0.0,1.0
2006-09-29,78.88,79.78,78.88,79.43,69500,4.9375516931923,4.99388785602031,4.9375516931923,4.97197934825386,1110299.26178972,0.0,1.0
2006-10-02,78.83,79.46,78.5,78.8,58400,4.93442190636853,4.97385722034813,4.91376531333159,4.93254403427426,932970.890482297,0.0,1.0
2006-10-03,79.62,80.04,78.45,78.45,58500,4.98387253818422,5.01016274750396,4.91063552650781,4.91063552650781,934568.443376959,0.0,1.0
2006-10-04,81.3,81.33,79.48,79.56,102600,5.08903337546316,5.09091124755743,4.97510913507764,4.98011679399569,1639089.26992267,0.0,1.0
2006-10-05,81.61,81.89,81.0,81.39,47700,5.10843805377059,5.12596485998375,5.0702546545205,5.09466699174596,762032.73075352,0.0,1.0
2006-10-06,81.39,81.39,80.74,80.96,40800,5.09466699174596,5.09466699174596,5.05397976303685,5.06775082506147,651801.58102188,0.0,1.0
2006-10-09,81.32,81.59,80.87,81.1,110300,5.09028529019267,5.10718613904108,5.06211720877867,5.07651422816805,1762100.8428116,0.0,1.0
2006-10-10,81.43,81.52,80.98,81.45,24200,5.09717082120499,5.10280443748779,5.06900273979099,5.0984227359345,386607.800508075,0.0,1.0
2006-10-11,81.233,81.58,80.48,80.87,39500,5.0848394611193,5.10656018167632,5.0377048715532,5.06211720877867,631033.39339128,0.0,1.0
2006-10-12,82.5,82.68,81.8256,82.05,100800,5.16414825923384,5.17541549179944,5.12193369455472,5.13598017781984,1610333.31781876,0.0,1.0
2006-10-13,82.78,82.78,82.0,82.43,37000,5.181675065447,5.181675065447,5.13285039099606,5.15976655768055,591094.571024743,0.0,1.0
2006-10-16,82.93,83.1566,82.5,82.5,39600,5.19106442591833,5.20524861980369,5.16414825923384,5.16414825923384,632630.946285941,0.0,1.0
2006-10-17,82.66,82.83,81.65,82.46,70200,5.17416357706993,5.18480485227077,5.11094188322961,5.16164442977482,1121482.13205235,0.0,1.0
2006-10-18,83.05,83.81,82.53,83.81,85900,5.1985759142954,5.24614867401682,5.16602613132811,5.24614867401682,1372297.9365142,0.0,1.0
2006-10-19,83.3899,83.53,82.8,82.81,29300,5.21985220512344,5.22862186780367,5.18292698017651,5.18355293754126,468082.99813581,0.0,1.0
2006-10-20,83.2,83.37,82.55,83.01,58000,5.20796527476673,5.21860654996758,5.16727804605762,5.19607208483638,926580.678903652,0.0,1.0
2006-10-23,84.67,84.92,83.08,83.15,69900,5.29998100738581,5.3156299415047,5.20045378638966,5.20483548794295,1116689.47336837,0.0,1.0
2006-10-24,85.0,85.06,84.4826,84.6,63100,5.32063760042274,5.32439334461128,5.28825056637029,5.29559930583252,1008055.87653139,0.0,1.0
2006-10-25,84.95,85.2,84.3,84.88,98900,5.31750781359897,5.33315674771786,5.27682058488985,5.31312611204568,1579979.81282019,0.0,1.0
2006-10-26,85.23,85.42,84.46,85.27,47200,5.33503461981212,5.34692780974248,5.28683590272594,5.33753844927114,754044.966280213,0.0,1.0
2006-10-27,84.46,85.1701,84.1712,84.76,53900,5.28683590272594,5.33128513519724,5.2687582540318,5.30561462366861,861081.010222531,0.0,1.0
2006-10-30,84.2301,84.71,83.7,84.22,55700,5.27244514291021,5.30248483684483,5.23926314300451,5.2718129259718,889836.962326437,0.0,1.0
2006-10-31,84.08,84.5193,83.37,84.46,57300,5.26304952286523,5.29054782989894,5.21860654996758,5.28683590272594,915397.80864102,0.0,1.0
2006-11-01,83.51,84.75,83.18,84.63,104600,5.22736995307416,5.30498866630385,5.20671336003722,5.29747717792678,1671040.32781589,0.0,1.0
2006-11-02,83.22,83.4301,82.77,83.08,76400,5.20921718949624,5.22236855372976,5.18104910808224,5.20045378638966,1220530.41152136,0.0,1.0
2006-11-03,82.9,83.8,82.6,83.5,93300,5.18918655382406,5.24552271665207,5.17040783288139,5.2267439957094,1490516.85071915,0.0,1.0
2006-11-06,84.46,84.67,83.1508,83.24,81800,5.28683590272594,5.29998100738581,5.20488556453213,5.21046910422575,1306798.26783308,0.0,1.0
2006-11-07,85.2099,85.7,84.8,84.9,92800,5.33377644550896,5.36445461595564,5.30811845312763,5.31437802677519,1482529.08624584,0.0,1.0
2006-11-08,85.61,85.7152,84.47,84.47,93400,5.35882099967283,5.36540607115006,5.2874618600907,5.2874618600907,1492114.40361381,0.0,1.0
2006-11-09,84.68,85.7,84.36,85.61,147000,5.30060696475056,5.36445461595564,5.28057632907838,5.35882099967283,2348402.75515236,0.0,1.0
2006-11-10,84.61,84.8,84.2,84.78,61900,5.29622526319727,5.30811845312763,5.27056101124229,5.30686653839812,988885.241795449,0.0,1.0
2006-11-13,84.95,85.53,84.41,84.41,107400,5.31750781359897,5.35381334075479,5.28370611590216,5.28370611590216,1715771.80886641,0.0,1.0
2006-11-14,86.31,86.43,84.43,85.34,57400,5.40263801520573,5.4101495035828,5.28495803063167,5.34192015082443,916995.361535682,0.0,1.0
2006-11-15,86.87,87.3,86.45,86.45,79700,5.43769162763204,5.46460779431653,5.41140141831231,5.41140141831231,1273249.65704519,0.0,1.0
2006-11-16,87.55,87.7988,86.92,87.27,72200,5.48025672843542,5.49583054767055,5.44082141445582,5.46272992222227,1153433.18994558,0.0,1.0
2006-11-17,88.04,88.04,87.19,87.19,58800,5.51092863930845,5.51092863930845,5.45772226330422,5.45772226330422,939361.102060943,0.0,1.0
2006-11-20,87.77,88.21,87.5201,87.78,46700,5.49402779046005,5.5215699145093,5.47838511591481,5.4946537478248,746057.201806905,0.0,1.0
2006-11-21,87.75,88.0,87.47,87.78,47300,5.49277587573054,5.50842480984943,5.47524906951738,5.4946537478248,755642.519174874,0.0,1.0
2006-11-22,87.93,88.3,87.55,87.9,48500,5.50404310829614,5.5272035307921,5.48025672843542,5.50216523620187,774813.153910812,0.0,1.0
2006-11-24,87.25,87.68,86.94,87.0,36400,5.46147800749276,5.48839417417725,5.44207332918533,5.44582907337387,581509.253656774,0.0,1.0
2006-11-27,84.85,87.0,84.82,87.0,115500,5.31124823995141,5.44582907337387,5.30937036785714,5.44582907337387,1845173.59333399,0.0,1.0
2006-11-28,85.09,85.28,84.29,84.68,102000,5.32627121670554,5.3381644066359,5.27619462752509,5.30060696475056,1629503.9525547,0.0,1.0
2006-11-29,86.4,86.58,85.57,85.8,83800,5.40827163148853,5.41953886405413,5.35631717021381,5.37071418960319,1338749.32572631,0.0,1.0
2006-11-30,86.62,87.11,85.52,86.65,91800,5.42204269351315,5.45271460438618,5.35318738339003,5.42392056560742,1466553.55729923,0.0,1.0
2006-12-01,86.09,86.68,84.52,86.68,101400,5.3888669531811,5.42579843770169,5.29059164691447,5.42579843770169,1619918.63518673,0.0,1.0
2006-12-04,87.1,87.56,86.21,86.21,46000,5.45208864702142,5.48088268580018,5.39637844155817,5.39637844155817,734874.331544276,0.0,1.0
2006-12-05,87.87,87.9,87.0782,87.17,52700,5.5002873641076,5.50216523620187,5.45072405996625,5.45647034857471,841910.375486594,0.0,1.0
2006-12-06,87.6,87.93,87.37,87.87,34900,5.4833865152592,5.50404310829614,5.46898949586982,5.5002873641076,557545.960236853,0.0,1.0
2006-12-07,87.18,88.23,86.89,88.11,69500,5.45709630593947,5.52282182923881,5.43894354236155,5.51531034086174,1110299.26178972,0.0,1.0
2006-12-08,87.41,87.84,86.6,87.1,49200,5.47149332532885,5.49840949201334,5.42079077878364,5.45208864702142,785996.024173442,0.0,1.0
2006-12-11,87.78,88.05,87.5,87.59,23200,5.4946537478248,5.51155459667321,5.47712694161165,5.48276055789445,370632.271561461,0.0,1.0
2006-12-12,87.56,87.7104,86.67,87.67,66000,5.48088268580018,5.49029708456611,5.42517248033693,5.48776821681249,1054384.91047657,0.0,1.0
2006-12-13,87.66,88.31,87.41,88.31,39900,5.48714225944774,5.52782948815685,5.47149332532885,5.52782948815685,637423.604969925,0.0,1.0
2006-12-14,88.95,89.15,87.62,87.62,77100,5.56789075950121,5.58040990679632,5.48463842998871,5.48463842998871,1231713.28178399,0.0,1.0
2006-12-15,89.49,89.89,89.33,89.57,113800,5.60169245719801,5.62673075178824,5.59167713936192,5.60670011611606,1818015.19412475,0.0,1.0
2006-12-18,89.35,89.92,89.14,89.55,76800,5.59292905409144,5.62860862388251,5.57978394943157,5.60544820138655,1226920.62310001,0.0,1.0
2006-12-19,89.73,89.95,88.56,88.56,83700,5.61671543395215,5.63048649597677,5.54347842227574,5.54347842227574,1337151.77283165,0.0,1.0
2006-12-20,82.92,83.9,82.69,83.9,116100,5.61614059231649,5.68251562584845,5.60056277832429,5.68251562584845,1714168.62554524,6.8008166008098,1.0
2006-12-21,82.37,83.01,81.99,82.9,45100,5.57888929798733,5.62223625866126,5.55315204008718,5.61478599979543,665882.90277425,0.0,1.0
2006-12-22,81.45,82.02,81.35,82.02,56300,5.51657804201855,5.55518392886877,5.50980507941325,5.55518392886877,831246.284394463,0.0,1.0
2006-12-26,82.12,82.12,81.3,81.33,29700,5.56195689147407,5.56195689147407,5.50641859811059,5.50845048689219,438508.253046458,0.0,1.0
2006-12-27,83.45,83.45,82.8,82.9,45000,5.65203729412459,5.65203729412459,5.60801303719013,5.61478599979543,664406.444009784,0.0,1.0
2006-12-28,83.39,83.66,83.0401,83.45,39800,5.64797351656141,5.66626051559572,5.62427492040546,5.65203729412459,587630.588257542,0.0,1.0
2006-12-29,83.0,83.6,82.6801,83.3699,53000,5.62155896240073,5.66219673803254,5.59989225502637,5.64661215107774,782523.145167079,0.0,1.0
2007-01-03,82.82,84.3699,82.04,83.84,104100,5.60936762971119,5.71434177713076,5.55653852138983,5.67845184828527,1536993.5738093,0.0,1.0
2007-01-04,82.98,83.26,82.01,82.62,65700,5.62020436987967,5.63916866517452,5.55450663260824,5.59582170450058,970033.408254285,0.0,1.0
2007-01-05,81.63,82.55,81.5,82.55,60300,5.52876937470809,5.59108063067687,5.5199645233212,5.59108063067687,890304.634973111,0.0,1.0
2007-01-08,82.28,82.5499,81.1,81.43,50800,5.57279363164256,5.59107385771427,5.49287267289999,5.51522344949749,750041.052348822,0.0,1.0
2007-01-09,82.2399,82.7,81.57,82.41,50900,5.57007767363783,5.60124007458483,5.52470559714491,5.58159848302945,751517.511113289,0.0,1.0
2007-01-10,82.55,82.5844,81.35,81.63,39800,5.59108063067687,5.5934105298131,5.50980507941325,5.52876937470809,587630.588257542,0.0,1.0
2007-01-11,83.4,83.76,82.68,82.68,60300,5.64865081282194,5.67303347820103,5.59988548206376,5.59988548206376,890304.63497311,0.0,1.0
2007-01-12,83.95,84.14,83.14,83.27,59200,5.6859021071511,5.69877073610117,5.63104111004815,5.63984596143505,874063.588563982,0.0,1.0
2007-01-16,84.18,84.24,83.7,83.95,45000,5.7014799211433,5.70554369870648,5.66896970063785,5.6859021071511,664406.444009783,0.0,1.0
2007-01-17,84.3,84.62,83.91,84.01,36900,5.70960747626966,5.73128095660662,5.68319292210898,5.68996588471428,544813.284088023,0.0,1.0
2007-01-18,83.95,84.6001,83.81,84.49,64900,5.6859021071511,5.72993313704817,5.67641995950368,5.72247610521973,958221.738138555,0.0,1.0
2007-01-19,83.93,84.24,83.6,83.7,61800,5.68454751463004,5.70554369870648,5.66219673803254,5.66896970063785,912451.516440103,0.0,1.0
2007-01-22,82.8395,83.67,82.42,83.67,92600,5.61068835741922,5.66693781185626,5.58227577928998,5.66693781185626,1367200.81589569,0.0,1.0
2007-01-23,83.6,83.6391,82.67,82.85,51700,5.66219673803254,5.66484496641122,5.59920818580323,5.61139951849278,763329.181229019,0.0,1.0
2007-01-24,84.65,84.65,83.691,83.85,62100,5.73331284538822,5.73331284538822,5.66836013400337,5.6791291445458,916880.892733501,0.0,1.0
2007-01-25,83.14,84.5199,82.84,84.4,91100,5.63104111004815,5.72450122103872,5.61072222223225,5.71638043887496,1345053.9344287,0.0,1.0
2007-01-26,82.7,83.39,82.0801,83.39,58400,5.60124007458483,5.64797351656141,5.55925447939456,5.64797351656141,862251.918448252,0.0,1.0
2007-01-29,82.77,83.41,82.76,82.9,28700,5.60598114840854,5.64932810908247,5.60530385214801,5.61478599979543,423743.665401795,0.0,1.0
2007-01-30,83.35,83.35,82.68,82.87,61600,5.64526433151929,5.64526433151929,5.59988548206376,5.61275411101384,909498.59891117,0.0,1.0
2007-01-31,84.55,84.9,83.2201,83.3,80500,5.72653988278291,5.75024525190147,5.636466253095,5.64187785021664,1188549.30539528,0.0,1.0
2007-02-01,85.17,85.31,84.6,84.93,62100,5.76853225093579,5.77801439858321,5.72992636408556,5.75227714068306,916880.892733501,0.0,1.0
2007-02-02,84.86,85.31,84.78,85.15,69900,5.74753606685935,5.77801439858321,5.74211769677511,5.76717765841473,1032044.67636186,0.0,1.0
2007-02-05,84.977,85.25,84.62,84.84,37100,5.75546043310755,5.77395062102003,5.73128095660662,5.74618147433829,547766.201616955,0.0,1.0
2007-02-06,85.05,85.23,84.67,85.07,74700,5.76040469580942,5.77259602849897,5.73466743790928,5.76175928833048,1102914.69705624,0.0,1.0
2007-02-07,85.13,85.64,84.7,85.2,56000,5.76582306589366,5.80036517518071,5.73669932669087,5.77056413971738,826816.908101065,0.0,1.0
2007-02-08,84.68,85.0,83.89,84.89,119400,5.73534473416981,5.75701821450677,5.68183832958792,5.74956795564094,1762891.76477263,0.0,1.0
2007-02-09,84.05,85.1799,83.52,85.0,52900,5.6926750697564,5.76920277423371,5.6567783679483,5.75701821450677,781046.686402613,0.0,1.0
2007-02-12,83.54,84.1999,83.31,84.02,75000,5.65813296046936,5.70282774070175,5.64255514647717,5.69064318097481,1107344.07334964,0.0,1.0
2007-02-13,84.8956,85.0,84.28,84.35,59900,5.74994724154684,5.75701821450677,5.7082528837486,5.71299395757231,884398.799915245,0.0,1.0
2007-02-14,86.13,86.39,84.87,85.2,105500,5.83355269194669,5.85116239472047,5.74821336311988,5.77056413971738,1557663.99651183,0.0,1.0
2007-02-15,86.51,86.69,86.1,86.36,52000,5.85928994984683,5.87148128253638,5.8315208031651,5.84913050593888,767758.557522418,0.0,1.0
2007-02-16,86.47,86.47,85.9,86.37,127200,5.85658076480471,5.85658076480471,5.81797487795449,5.84980780219941,1878055.54840099,0.0,1.0
2007-02-20,86.58,86.72,85.52,86.19,59200,5.86403102367055,5.87351317131797,5.79223762005434,5.83761646950987,874063.588563982,0.0,1.0
2007-02-21,86.1,86.384,85.59,86.03,76600,5.8315208031651,5.85075601696415,5.79697869387805,5.82677972934138,1130967.4135811,0.0,1.0
2007-02-22,85.51,86.4,84.92,86.4,163000,5.79156032379381,5.851839690981,5.75159984442253,5.851839690981,2406627.78607989,0.0,1.0
2007-02-23,85.11,85.15,84.75,85.13,106800,5.76446847337261,5.76717765841473,5.74008580799352,5.76582306589366,1576857.96044989,0.0,1.0
2007-02-26,84.79,85.99,84.43,85.99,55600,5.74279499303564,5.82407054429926,5.71841232765655,5.82407054429926,820911.073043199,0.0,1.0
2007-02-27,78.5,84.15,77.68,84.15,541500,5.31677564516214,5.69944803236171,5.26123735179866,5.69944803236171,7995024.20958439,0.0,1.0
2007-02-28,79.82,80.96,78.55,79.33,481500,5.40617875155212,5.48339052525257,5.32016212646479,5.37299123478614,7109148.95090469,0.0,1.0
2007-03-01,79.41,80.01,77.2,78.0,223000,5.37840960487039,5.4190473805022,5.22872713129321,5.28291083213563,3292503.04475959,0.0,1.0
2007-03-02,77.75,79.46,77.75,78.9,269500,5.26597842562237,5.38179608617304,5.26597842562237,5.34386749558335,3979056.37023637,0.0,1.0
2007-03-05,76.89,78.75,76.77,77.71,316800,5.20773094721677,5.33370805167539,5.19960339209041,5.26326924058025,4677421.36582888,0.0,1.0
2007-03-06,79.02,79.18,77.55,78.25,171700,5.35199505070971,5.36283179087819,5.25243250041177,5.29984323864888,2535079.69858844,0.0,1.0
2007-03-07,78.83,79.63,78.7,79.08,200700,5.33912642175963,5.39331012260205,5.33032157037274,5.35605882827289,2963252.74028364,0.0,1.0
2007-03-08,79.7,80.22,79.19,79.76,163400,5.39805119642576,5.43327060197333,5.36350908713872,5.40211497398894,2412533.62113775,0.0,1.0
2007-03-09,80.05,80.5,79.3,80.37,106000,5.42175656554432,5.45223489726818,5.37095934600455,5.44343004588129,1565046.29033416,0.0,1.0
2007-03-12,80.2956,80.72,79.473,79.66,114000,5.43839096170294,5.46713541499984,5.38267657131173,5.39534201138364,1683162.99149145,0.0,1.0
2007-03-13,77.45,79.9599,77.31,79.44,203000,5.24565953780646,5.41565412623694,5.23617739015904,5.38044149365198,2997211.29186636,0.0,1.0
2007-03-14,78.25,78.25,75.62,77.88,305500,5.29984323864888,5.29984323864888,5.12171432212944,5.27478327700926,4510581.5254442,0.0,1.0
2007-03-15,78.38,78.73,77.6701,77.84,103600,5.30864809003577,5.33235345915433,5.26056682850074,5.27207409196714,1529611.27998697,0.0,1.0
2007-03-16,77.75,78.65,77.45,78.44,106900,5.26597842562237,5.32693508907009,5.24565953780646,5.31271186759896,1578334.41921435,0.0,1.0
2007-03-19,79.15,79.22,78.39,78.63,95700,5.3607999020966,5.36554097592031,5.3093253862963,5.32558049654903,1412971.03759414,0.0,1.0
2007-03-20,79.95,79.96,79.0,79.19,45400,5.41498360293902,5.41566089919955,5.35064045818865,5.36350908713872,670312.279067648,0.0,1.0
2007-03-21,81.91,82.39,79.64,80.17,174500,5.54773367000294,5.58024389050839,5.39398741886258,5.42988412067068,2576420.54399349,0.0,1.0
2007-03-22,82.19,82.278,81.47,81.91,138200,5.56669796529778,5.57265817239045,5.51793263453961,5.54773367000294,2040466.01249227,0.0,1.0
2007-03-23,82.38,82.79,81.96,81.96,56700,5.57956659424786,5.6073357409296,5.55112015130559,5.55112015130559,837152.119452327,0.0,1.0
2007-03-26,81.72,82.4,80.95,82.4,86000,5.53486504105286,5.58092118676892,5.48271322899204,5.58092118676892,1269754.53744092,0.0,1.0
2007-03-27,80.95,81.34,80.68,81.25,61700,5.50780573949057,5.53434118406625,5.48943504709202,5.5282176199334,906824.829385134,0.3704805704802,1.0
2007-03-28,79.94,80.49,79.08,80.49,96300,5.43908574199971,5.47650752281156,5.38057168473026,5.47650752281156,1415352.20534503,0.0,1.0
2007-03-29,80.3,80.56,79.2,80.56,81800,5.46357999853111,5.48127029491489,5.38873643690739,5.48127029491489,1202241.02177802,0.0,1.0
2007-03-30,80.4,81.05,78.94,80.23,91700,5.47038395867872,5.51460969963818,5.3710461405236,5.45881722642778,1347744.51952377,0.0,1.0
2007-04-02,80.55,80.6799,79.87,80.62,45500,5.48058989890013,5.48942824313188,5.43432296989638,5.48535267100346,668728.196710269,0.0,1.0
2007-04-03,82.2,82.56,81.41,81.4101,86100,5.5928552413357,5.6173494978671,5.53910395616958,5.53911076012973,1265439.51069789,0.0,1.0
2007-04-04,82.42,82.5699,82.05,82.4,42700,5.60782395366044,5.61802308992171,5.58264930111429,5.60646316163092,627575.69229733,0.0,1.0
2007-04-05,82.85,83.01,82.15,82.23,35400,5.63708098229517,5.64796731853135,5.5894532612619,5.59489642937999,520285.234363594,0.0,1.0
2007-04-09,82.91,83.27,82.835,83.01,59200,5.64116335838373,5.66565761491513,5.63606038827303,5.64796731853135,870081.521873581,0.0,1.0
2007-04-10,83.0999,83.26,82.8,83.05,42200,5.65408407870405,5.66497721890037,5.63367900222136,5.65068890259039,620227.030795018,0.0,1.0
2007-04-11,81.9244,82.91,81.52,82.91,110600,5.57410352716889,5.64116335838373,5.54658831233195,5.64116335838373,1625523.92431111,0.0,1.0
2007-04-12,82.79,82.79,81.22,81.22,71100,5.6329986062066,5.6329986062066,5.52617643188912,5.52617643188912,1044979.66562857,0.0,1.0
2007-04-13,83.49,83.49,82.29,83.07,50800,5.68062632723987,5.68062632723987,5.59897880546855,5.65204969461991,746624.008634762,0.0,1.0
2007-04-16,84.89,85.0,84.14,84.14,38200,5.77588176930642,5.78336612546879,5.72485206819934,5.72485206819934,561437.738776533,0.0,1.0
2007-04-17,85.5001,85.7938,84.87,84.99,64000,5.81739273016699,5.83737596112052,5.7745209772769,5.78268572945403,940628.672295763,0.0,1.0
2007-04-18,85.96,86.3569,85.01,85.37,71000,5.84868414288585,5.87568906071172,5.78404652148355,5.80854077801495,1043509.93332811,0.0,1.0
2007-04-19,85.94,86.341,85.15,85.15,104000,5.84732335085633,5.87460723104825,5.79357206569021,5.79357206569021,1528521.59248061,0.0,1.0
2007-04-20,88.15,88.17,87.28,87.88,73500,5.99769087011852,5.99905166214804,5.93849641683431,5.97932017771997,1080253.24083966,0.0,1.0
2007-04-23,87.57,88.3,87.47,88.2,90100,5.95822790126238,6.00789681033993,5.95142394111477,6.00109285019232,1324228.80271638,0.0,1.0
2007-04-24,87.89,88.4038,87.2601,87.67,73900,5.98000057373473,6.01495932097315,5.93714242876493,5.96503186140999,1086132.17004151,0.0,1.0
2007-04-25,89.73,90.05,88.14,88.72,87000,6.10519344045076,6.12696611292311,5.99701047410376,6.0364734429599,1278667.10140205,0.0,1.0
2007-04-26,90.05,90.36,89.52,90.36,120000,6.12696611292311,6.14805838938071,6.09090512414078,6.14805838938071,1763678.76055456,0.0,1.0
2007-04-27,90.17,90.53,89.56,89.56,65800,6.13513086510025,6.15962512163164,6.09362670819982,6.09362670819982,967083.853704081,0.0,1.0
2007-04-30,89.42,90.72,89.38,89.99,91900,6.08410116399317,6.1725526459121,6.08137957993412,6.12288373683455,1350683.9841247,0.0,1.0
2007-05-01,90.375,90.4,89.05,89.79,143900,6.14907898340285,6.15077997343975,6.05892651144701,6.10927581653933,2114944.780365,0.0,1.0
2007-05-02,91.46,92.0,90.81,90.88,155900,6.22290195100442,6.25964333580152,6.17867621004495,6.18343898214828,2291312.65642046,0.0,1.0
2007-05-03,91.86,91.92,91.26,91.47,116000,6.25011779159486,6.25420016768343,6.2092940307092,6.22358234701918,1704889.46853607,0.0,1.0
2007-05-04,92.41,92.44,91.69,91.95,163600,6.28753957240672,6.289580760451,6.23855105934392,6.25624135572771,2404482.04355604,0.0,1.0
2007-05-07,92.72,92.85,92.3101,92.62,73400,6.30863184886431,6.3174769970562,6.28074241621926,6.3018278887167,1078783.5085392,0.0,1.0
2007-05-08,92.9,92.9,91.79,92.62,307700,6.32087897713001,6.32087897713001,6.24535501949153,6.3018278887167,4522366.28852197,0.0,1.0
2007-05-09,93.64,93.72,92.59,92.76,175600,6.37122828222232,6.37667145034041,6.29978670067242,6.31135343292335,2580849.9196115,0.0,1.0
2007-05-10,91.64,93.14,91.49,92.6,264900,6.23514907927012,6.33720848148427,6.2249431390487,6.30046709668718,3893320.86392418,0.0,1.0
2007-05-11,93.21,93.25,92.029,92.41,191900,6.3419712535876,6.34469283764664,6.26161648424432,6.28753957240672,2820416.28458683,0.0,1.0
2007-05-14,93.45,93.78,92.65,93.36,131900,6.35830075794187,6.38075382642898,6.30386907676098,6.35217719380902,1938576.90430955,0.0,1.0
2007-05-15,94.08,95.1874,93.5,93.5,162700,6.40116570687181,6.47651276154645,6.36170273801567,6.36170273801567,2391254.45285188,0.0,1.0
2007-05-16,95.5,95.5,93.7,94.56,177100,6.49778194096788,6.49778194096788,6.37531065831089,6.43382471558034,2602895.90411843,0.0,1.0
2007-05-17,95.27,95.8425,94.89,95.02,257700,6.48213283262837,6.52108550447344,6.45627778406745,6.46512293225935,3787500.13829091,0.0,1.0
2007-05-18,96.41,96.41,95.75,96.0,184100,6.55969797831113,6.55969797831113,6.5147918413369,6.53180174170593,2705777.16515078,0.0,1.0
2007-05-21,95.9,96.75,95.9,96.38,350200,6.52499778155832,6.58283144281301,6.52499778155832,6.55765679026685,5147002.51621838,0.0,1.0
2007-05-22,95.9,96.73,95.9,96.3,123300,6.52499778155832,6.58147065078348,6.52499778155832,6.55221362214876,1812179.92646981,0.0,1.0
2007-05-23,95.86,97.02,95.65,96.5,170600,6.52227619749927,6.60120213521155,6.50798788118929,6.56582154244398,2507363.3045884,0.0,1.0
2007-05-24,94.6201,97.25,94.47,96.2,414700,6.43791389562905,6.61685124355106,6.42770115144749,6.54540966200115,6094979.85001645,0.0,1.0
2007-05-25,95.66,95.6625,94.86,95.33,100500,6.50866827720405,6.50883837620774,6.45423659602317,6.48621520871694,1477080.96196444,0.0,1.0
2007-05-29,95.88,96.32,94.9501,95.9,92700,6.5236369895288,6.55357441417828,6.46036696411617,6.52499778155832,1362441.84252839,0.0,1.0
2007-05-30,97.26,97.3599,94.82,94.82,153900,6.61753163956582,6.62432879575328,6.45151501196413,6.45151501196413,2261918.01041122,0.0,1.0
2007-05-31,97.17,97.9,97.05,97.56,139700,6.61140807543297,6.66107698451053,6.60324332325584,6.63794352000865,2053216.0237456,0.0,1.0
2007-06-01,97.69,98.12,97.24,97.8101,131000,6.64678866820054,6.67604569683527,6.6161708475363,6.65496022433782,1925349.31360539,0.0,1.0
2007-06-04,97.77,98.06,97.17,97.39,92700,6.65223183631863,6.6719633207467,6.61140807543297,6.62637678775771,1362441.84252839,0.0,1.0
2007-06-05,96.71,97.32,96.1,97.05,140100,6.58010985875396,6.62161401565439,6.53860570185354,6.60324332325584,2059094.95294744,0.0,1.0
2007-06-06,94.78,96.13,94.46,96.13,185100,6.44879342790508,6.54064688989782,6.42702075543273,6.54064688989782,2720474.4881554,0.0,1.0
2007-06-07,91.77,95.0772,91.77,94.48,382400,6.24399422746201,6.46901479746378,6.24399422746201,6.42838154746225,5620256.31696718,0.0,1.0
2007-06-08,94.05,94.24,91.87,92.31,369600,6.39912451882753,6.41205204310799,6.25079818760962,6.28073561225911,5432130.58250803,0.0,1.0
2007-06-11,94.09,94.857,93.63,94.39,120100,6.40184610288657,6.45403247721874,6.37054788620756,6.4222579833294,1765148.49285502,0.0,1.0
2007-06-12,92.5,94.4,92.4,93.39,184900,6.29366313653957,6.42293837934416,6.28685917639196,6.3542183818533,2717535.02355448,0.0,1.0
2007-06-13,94.99,95.07,92.86,93.25,189100,6.46308174421506,6.46852491233315,6.31815739307096,6.34469283764664,2779263.78017389,0.0,1.0
2007-06-14,96.1,96.41,95.34,95.53,194800,6.53860570185354,6.55969797831113,6.4868956047317,6.49982312901216,2863038.52130023,0.0,1.0
2007-06-15,97.23,98.0,97.1,97.4,209400,6.61549045152154,6.66788094465814,6.60664530332964,6.62705718377247,3077619.4371677,0.0,1.0
2007-06-18,96.83,97.5068,96.74,97.37,109400,6.58827461093109,6.63432381321012,6.58215104679824,6.62501599572819,1607887.13670557,0.0,1.0
2007-06-19,97.1438,97.3599,96.26,96.66,159800,6.6096254378743,6.62432879575328,6.54949203808972,6.57670787868016,2348632.21613848,0.0,1.0
2007-06-20,96.17,97.65,95.0,97.56,236700,6.54336847395687,6.6440670841415,6.46376214022983,6.63794352000865,3478856.35519386,0.0,1.0
2007-06-21,95.78,96.0,93.48,95.03,272600,6.51683302938119,6.53180174170593,6.36034194598615,6.46580332827411,4006490.25105976,0.0,1.0
2007-06-22,93.5,95.38,93.25,95.1,315800,6.36170273801567,6.48961718879074,6.34469283764664,6.47056610037744,4641414.60485941,0.0,1.0
2007-06-25,92.94,94.94,92.33,93.71,341700,6.32360056118905,6.45967976414126,6.28209640428863,6.37599105432565,5022075.2706791,0.0,1.0
2007-06-26,91.7,94.031,91.7,93.49,226200,6.26054421504572,6.4196862931839,6.26054421504572,6.38275113047573,3313216.75680371,0.3132405132402,1.0
2007-06-27,93.5,93.8,91.51,91.57,185500,6.38343385067366,6.40391545661165,6.24757253128499,6.25166885247259,2717072.09720198,0.0,1.0
2007-06-28,93.7825,94.66,92.5,93.49,227000,6.40272069626527,6.46262939363389,6.31516183088036,6.38275113047573,3324934.58795067,0.0,1.0
2007-06-29,93.61,95.0,92.12,93.92,284800,6.39094377285092,6.48584188036361,6.2892184633589,6.41210809898685,4171547.88831873,0.0,1.0
2007-07-02,95.13,95.13,94.04,94.31,129600,6.49471724293674,6.49471724293674,6.42030074136204,6.43873418670623,1898288.64580796,0.0,1.0
2007-07-03,95.16,95.92,95.16,95.39,86300,6.49676540353054,6.54865213857345,6.49676540353054,6.512467968083,1264061.0349786,0.0,1.0
2007-07-05,95.5,95.75,94.86,95.28,109300,6.51997789026026,6.53704589520859,6.47628379759255,6.50495804590574,1600948.68045378,0.0,1.0
2007-07-06,96.31,96.55,95.299,95.4,108100,6.57527822629284,6.59166351104323,6.50625521428181,6.51315068828093,1583371.93373334,0.0,1.0
2007-07-09,96.85,97.03,96.29,96.6,121500,6.61214511698122,6.62443408054401,6.57391278589697,6.59507711203289,1779645.60544496,0.0,1.0
2007-07-10,94.55,96.37,94.55,96.04,148500,6.45511947145663,6.57937454748043,6.45511947145663,6.55684478094865,2175122.40665495,0.0,1.0
2007-07-11,95.37,95.9038,94.39,94.77,101900,6.51110252768713,6.5475461318528,6.4441959482897,6.47013931581115,1492558.74234438,0.0,1.0
2007-07-12,99.72,99.74,96.75,96.76,237100,6.80808581378799,6.80945125418386,6.60531791500189,6.60600063519982,3472872.20618108,0.0,1.0
2007-07-13,99.92,100.62,99.47,99.75,154800,6.82174021774665,6.86953063160196,6.79101780883967,6.81013397438179,2267400.32693729,0.0,1.0
2007-07-16,100.93,101.4099,100.36,100.43,177600,6.89069495773789,6.92345870003669,6.85177990645571,6.85655894784124,2601358.51462572,0.0,1.0
2007-07-17,101.0,101.91,101.0,101.08,174000,6.89547399912342,6.95760153713532,6.89547399912342,6.90093576070688,2548628.27446439,0.0,1.0
2007-07-18,100.62,101.1,99.18,100.38,313100,6.86953063160196,6.90230120110275,6.77121892309961,6.85314534685157,4586066.16514254,0.0,1.0
2007-07-19,101.25,102.3,101.0,101.68,183900,6.91254200407174,6.98422762485471,6.89547399912342,6.94189897258286,2693636.43490806,0.0,1.0
2007-07-20,99.7,101.08,98.72,101.04,314100,6.80672037339213,6.90093576070688,6.73981379399469,6.89820487991515,4600713.45407624,0.0,1.0
2007-07-23,100.7835,101.2,99.7,100.43,228000,6.88069310683817,6.90912840308208,6.80672037339213,6.85655894784124,3339581.87688438,0.0,1.0
2007-07-24,97.86,99.9901,97.18,99.54,450300,6.68109985697245,6.82652608633416,6.63467488351301,6.7957968502252,6595674.20684665,0.0,1.0
2007-07-25,98.39,98.92,96.77,98.88,383000,6.7172840274629,6.75346819795335,6.60668335539775,6.75073731716162,5609911.66160841,0.0,1.0
2007-07-26,94.7,97.51,92.1,96.75,929800,6.46536027442562,6.6572046500448,6.28785302296304,6.60531791500189,13619049.2505574,0.0,1.0
2007-07-27,91.8,94.59,91.2,93.97,770200,6.26737141702505,6.45785035224836,6.22640820514907,6.41552169997651,11281341.9367384,0.0,1.0
2007-07-30,92.3699,92.82,90.45,91.69,535500,6.30627964110525,6.33700887721421,6.17520419030409,6.25986149484778,7843623.22399817,0.0,1.0
2007-07-31,91.3,94.16,90.0,93.58,555300,6.2332354071284,6.42849338373724,6.14448178139711,6.38889561225712,8133639.5448855,0.0,1.0
2007-08-01,92.3,92.65,89.17,90.68,968900,6.3015074269217,6.32540263384935,6.08781600496867,6.19090675485655,14191758.2478652,0.0,1.0
2007-08-02,94.03,94.22,92.2,92.45,403100,6.41961802116411,6.43258970492484,6.29468022494237,6.31174822989069,5904322.16917584,0.0,1.0
2007-08-03,90.33,93.77,89.7501,93.32,783700,6.16701154792889,6.40186729601785,6.12742060365076,6.37114488711086,11479080.3373434,0.0,1.0
2007-08-06,93.11,93.6,89.45,90.59,584100,6.35680776295427,6.39026105265299,6.10693217051079,6.18476227307515,8555481.46617616,0.0,1.0
2007-08-07,93.82,95.54,92.0,92.34,648400,6.40528089700752,6.52270877105199,6.28102582098371,6.30423830771343,9497302.14461328,0.0,1.0
2007-08-08,96.4,96.78,93.9201,95.03,673300,6.58142270807423,6.60736607559569,6.41211492618883,6.48789004095741,9862019.63906251,0.0,1.0
2007-08-09,91.19,95.2,91.02,93.15,872300,6.22572548495113,6.49949628432227,6.21411924158627,6.359538643746,12776830.1368695,0.0,1.0
2007-08-10,91.5,91.5,88.1005,90.0,1301500,6.24688981108706,6.24688981108706,6.01479907979973,6.14448178139711,19063446.547215,0.0,1.0
2007-08-13,90.25,94.0,90.25,93.0,684800,6.16154978634543,6.41756986057031,6.16154978634543,6.34929784077701,10030463.4618001,0.0,1.0
2007-08-14,87.76,91.02,87.52,90.71,819000,5.99155245706011,6.21411924158627,5.97516717230972,6.19295491545035,11996129.6367031,0.0,1.0
2007-08-15,85.45,88.88,85.1105,87.29,793200,5.83384409133759,6.06801711922861,5.81066574061776,5.95946460775726,11618229.5822135,0.0,1.0
2007-08-16,85.97,86.08,80.92,86.08,1399100,5.8693455416301,5.87685546380736,5.52457184167393,5.87685546380736,20493021.9471444,0.0,1.0
2007-08-17,87.5,89.87,85.97,85.97,832600,5.97380173191385,6.13560641882398,5.8693455416301,5.8693455416301,12195332.7662015,0.0,1.0
2007-08-20,88.5,89.54,86.91,88.66,402100,6.04207375170715,6.11307665229219,5.9335212402358,6.05299727487408,5889674.88024214,0.0,1.0
2007-08-21,88.34,89.4999,87.83,88.25,488600,6.03115022854023,6.11033894429848,5.99633149844564,6.02500574675883,7156665.37300748,0.0,1.0
2007-08-22,90.48,90.48,89.05,89.56,574200,6.17725235089789,6.17725235089789,6.07962336259347,6.11444209268805,8410473.3057325,0.0,1.0
2007-08-23,90.09,91.55,89.39,91.12,414500,6.1506262631785,6.25030341207672,6.10283584932319,6.2209464435656,6071301.26302006,0.0,1.0
2007-08-24,92.27,92.31,90.05,90.0801,332600,6.2994592663279,6.30219014711963,6.14789538238677,6.14995037018255,4871688.29934975,0.0,1.0
2007-08-27,91.4,92.35,91.13,91.8,254100,6.24006260910773,6.30492102791136,6.22162916376354,6.26737141702505,3721876.11805403,0.0,1.0
2007-08-28,87.95,90.85,87.6,90.69,507800,6.00452414082084,6.20251299822141,5.98062893389318,6.19158947505448,7437893.32053459,0.0,1.0
2007-08-29,90.55,91.22,88.25,88.35,368500,6.18203139228342,6.22777364554493,6.02500574675883,6.03183294873816,5397525.9720697,0.0,1.0
2007-08-30,90.16,91.2,89.46,89.46,459800,6.15540530456403,6.22640820514907,6.10761489070872,6.10761489070872,6734823.45171683,0.0,1.0
2007-08-31,91.49,92.83,90.93,91.89,457500,6.24620709088912,6.33769159741215,6.20797475980488,6.27351589880645,6701134.68716931,0.0,1.0
2007-09-04,93.02,93.63,91.2,91.38,273100,6.35066328117287,6.39230921324679,6.22640820514907,6.23869716871186,4000174.6077944,0.0,1.0
2007-09-05,91.21,92.16,90.3301,91.98,487100,6.227090925347,6.29194934415064,6.16701837513087,6.27966038058784,7134694.43960693,0.0,1.0
2007-09-06,91.86,92.3,90.661,91.81,233500,6.27146773821265,6.3015074269217,6.18960958648048,6.26805413722298,3420141.96601974,0.0,1.0
2007-09-07,88.84,90.15,88.09,90.15,469100,6.06528623843688,6.1547225843661,6.0140822235919,6.1547225843661,6871043.23880026,0.0,1.0
2007-09-10,88.6,89.65,87.202,89.3,299200,6.04890095368648,6.12058657446945,5.95345667001545,6.09669136754179,4382468.84896406,0.0,1.0
2007-09-11,90.98,91.2099,89.36,89.38,423900,6.21138836079454,6.22708409814502,6.10078768872939,6.10215312912526,6208985.77899687,0.0,1.0
2007-09-12,91.0,91.75,90.47,90.8,224000,6.21275380119041,6.26395781603538,6.17656963069996,6.19909939723175,3280992.72114956,0.0,1.0
2007-09-13,92.96,93.207,91.75,92.06,312300,6.34656695998528,6.36343014887422,6.26395781603538,6.28512214217131,4574348.33399557,0.0,1.0
2007-09-14,92.53,93.1,91.28,91.38,309900,6.31720999147416,6.35612504275634,6.23186996673253,6.23869716871186,4539194.84055468,0.0,1.0
2007-09-17,92.3,92.96,91.75,92.39,177600,6.3015074269217,6.34656695998528,6.26395781603538,6.30765190870309,2601358.51462572,0.0,1.0
2007-09-18,96.7,96.91,92.79,93.02,698000,6.60190431401222,6.61624143816882,6.33496071662042,6.35066328117287,10223807.675725,0.0,1.0
2007-09-19,97.51,98.65,97.41,97.89,401600,6.6572046500448,6.73503475260916,6.65037744806547,6.68314801756625,5882351.23577528,0.0,1.0
2007-09-20,97.2,98.05,96.95,97.73,302400,6.63604032390887,6.69407154073318,6.61897231896055,6.67222449439932,4429340.17355191,0.0,1.0
2007-09-21,98.1,98.78,97.87,98.45,227900,6.69748514172284,6.74391011518229,6.68178257717039,6.7213803486505,3338117.14799101,0.0,1.0
2007-09-24,97.15,98.72,97.03,98.25,204400,6.63262672291921,6.73981379399469,6.62443408054401,6.70772594469184,2993905.85804898,0.0,1.0
2007-09-25,97.45,97.45,95.85,96.0,248100,6.67656458380822,6.67656458380822,6.56694423148299,6.57722113951348,3621225.36171283,0.3435705435702,1.0
2007-09-26,98.25,98.9,97.57,97.89,206900,6.73137475997083,6.77590802810295,6.68478611023261,6.70671018069766,3019877.17589031,0.0,1.0
2007-09-27,98.8,99.03,98.2584,98.74,145700,6.76905675608263,6.78481468172938,6.73195026682054,6.76494599287043,2126612.3950083,0.0,1.0
2007-09-28,98.63,99.04,98.01,98.75,161100,6.75740959364807,6.78549980893141,6.71493170712205,6.76563112007246,2351388.1732041,0.0,1.0
2007-10-01,101.22,101.7,99.13,99.25,338700,6.93485753897453,6.9677436446721,6.7916659537497,6.7998874801741,4943607.53733227,0.0,1.0
2007-10-02,100.74,101.6,100.3001,101.49,238800,6.90197143327696,6.96089237265177,6.87183268765954,6.95335597342941,3485484.14501018,0.0,1.0
2007-10-03,99.74,100.58,99.37,100.25,177700,6.8334587130737,6.89100939804444,6.80810900659849,6.86840020037736,2593678.94710347,0.0,1.0
2007-10-04,99.57,100.14,99.4,100.14,99900,6.82181155063914,6.860863801155,6.81016438820459,6.860863801155,1458123.3923221,0.0,1.0
2007-10-05,101.01,102.0,100.4,100.85,361300,6.92046986773184,6.98829746073308,6.87867710840785,6.90950783249932,5273473.28974948,0.0,1.0
2007-10-08,100.7131,100.99,100.3,100.78,121000,6.90012844110349,6.91909961332778,6.87182583638752,6.90471194208509,1766095.40010985,0.0,1.0
2007-10-09,102.47,102.47,100.57,101.19,161900,7.02049843922861,7.02049843922861,6.89032427084241,6.93280215736843,2363064.83700648,0.0,1.0
2007-10-10,100.56,102.31,100.19,102.08,339200,6.88963914364037,7.00953640399609,6.86428943716517,6.99377847834934,4950905.45220876,0.0,1.0
2007-10-11,100.4,102.8,99.28,102.13,527800,6.87867710840785,7.04310763689569,6.80194286178019,6.9972041143595,7703678.94361964,0.0,1.0
2007-10-12,101.64,101.64,100.15,100.44,298200,6.9636328814599,6.9636328814599,6.86154892835704,6.88141761721598,4352476.43233683,0.0,1.0
2007-10-15,99.86,101.52,98.65,101.52,402200,6.84168023949809,6.95541135503551,6.75877984805214,6.95541135503551,5870442.72664611,0.0,1.0
2007-10-16,98.78,99.35,98.21,99.3,326400,6.76768650167856,6.80673875219442,6.7286342511627,6.80331311618426,4764078.83137069,0.0,1.0
2007-10-17,98.54,99.99,96.74,99.887,488800,6.75124344882978,6.85058689312451,6.6279205524639,6.84353008294358,7134441.58325366,0.0,1.0
2007-10-18,98.39,98.7,97.41,97.92,159100,6.74096654079929,6.7622054840623,6.67382407500009,6.70876556230375,2322196.51369815,0.0,1.0
2007-10-19,93.0,97.07,93.0,96.93,676100,6.37168297890369,6.65052975013098,6.37168297890369,6.64093796930252,9868240.49598567,0.0,1.0
2007-10-22,93.75,94.0399,91.56,91.87,494800,6.42306751905614,6.44292935664306,6.27302466181099,6.294263605074,7222016.5617715,0.0,1.0
2007-10-23,95.2504,95.2504,93.4,94.61,596600,6.52586400444912,6.52586400444912,6.39908806698499,6.48198845843094,8707872.03062424,0.0,1.0
2007-10-24,95.19,95.36,92.35,94.58,609700,6.52172583614884,6.53337299858339,6.32714971077156,6.47993307682485,8899077.4003882,0.0,1.0
2007-10-25,95.6,96.03,93.45,95.35,403800,6.54981605143218,6.57927652111958,6.40251370299516,6.53268787138136,5893796.05425087,0.0,1.0
2007-10-26,97.0,97.0,95.46,96.46,355800,6.64573385971675,6.64573385971675,6.54022427060372,6.60873699080699,5193196.22610812,0.0,1.0
2007-10-29,97.882,98.2599,97.32,97.4,204600,6.70616207893603,6.73205303590084,6.66765793018179,6.67313894779806,2986306.76745847,0.0,1.0
2007-10-30,96.79,97.6,96.5999,97.38,245800,6.63134618847406,6.68684149183871,6.61832192036342,6.67176869339399,3587654.95328099,0.0,1.0
2007-10-31,98.7,99.14,96.29,97.57,665500,6.7622054840623,6.79235108095174,6.59708982837243,6.68478611023261,9713524.70060415,0.0,1.0
2007-11-01,93.65,97.02,93.2701,96.96,846800,6.41621624703581,6.64710411412081,6.39018826463059,6.64299335090862,12359748.6348183,0.0,1.0
2007-11-02,94.0,94.42,91.9,94.42,760100,6.44019569910695,6.46897104159232,6.2963189866801,6.46897104159232,11094290.1952355,0.0,1.0
2007-11-05,93.13,94.21,91.8803,92.29,402600,6.38058963253011,6.45458337034964,6.29496928609209,6.32303894755937,5876281.05854731,0.0,1.0
2007-11-06,94.83,94.83,92.78,94.0,344100,6.49706125687566,6.49706125687566,6.35661018045897,6.44019569910695,5022425.01799833,0.0,1.0
2007-11-07,90.31,93.6299,89.8,93.0,763800,6.1873837615569,6.41483914135972,6.15244227425324,6.37168297890369,11148294.7653215,0.0,1.0
2007-11-08,90.11,90.6001,86.92,89.72,925400,6.17368121751625,6.20725930168787,5.95512564006783,6.14696125663698,13506980.8534021,0.0,1.0
2007-11-09,86.33,89.0,86.02,89.0,977000,5.91470313514791,6.09763209809063,5.89346419188489,6.09763209809063,14260125.6686555,0.0,1.0
2007-11-12,85.62,87.91,85.58,86.23,677100,5.86605910380359,6.02295323306907,5.86331859499546,5.90785186312758,9882836.32573865,0.0,1.0
2007-11-13,90.13,90.15,86.94,89.0,668200,6.17505147192032,6.17642172632438,5.9564958944719,6.09763209809063,9752933.44093717,0.0,1.0
2007-11-14,89.1,90.94,88.6,90.94,602300,6.10448337011095,6.23054677528496,6.07022701000932,6.23054677528496,8791068.2602162,0.0,1.0
2007-11-15,87.27,89.45,86.67,88.05,727700,5.97910509213898,6.12846282218209,5.93799746001702,6.03254501389752,10621385.3112391,0.0,1.0
2007-11-16,88.11,88.74,86.6001,88.6,647100,6.03665577710972,6.07981879083778,5.93320842087481,6.07022701000932,9444961.43314943,0.0,1.0
2007-11-19,85.5,88.4,85.12,88.4,871600,5.8578375773792,6.05652446596867,5.83180274370196,6.05652446596867,12721725.2126921,0.0,1.0
2007-11-20,86.37,87.33,83.858,87.0,877100,5.91744364395604,5.98321585535117,5.74533969080543,5.96060665768409,12802002.2763334,0.0,1.0
2007-11-21,83.11,85.5099,83.1,84.39,925300,5.69409217609339,5.85851585330921,5.69340704889136,5.78178845795357,13505521.2704268,0.0,1.0
2007-11-23,85.24,85.46,83.15,83.15,209700,5.84002427012635,5.85509706857107,5.69683268490152,5.69683268490152,3060745.49919863,0.0,1.0
2007-11-26,82.65,86.34,82.336,86.0,859300,5.66257632479989,5.91538826234994,5.64106333065606,5.89209393748083,12542196.5067305,0.0,1.0
2007-11-27,85.28,85.68,82.91,83.93,837200,5.84276477893448,5.87016986701578,5.68038963205274,5.75027260666007,12219628.6691898,0.0,1.0
2007-11-28,88.63,90.1,86.55,86.65,958700,6.07228239161542,6.17299609031422,5.92977593359262,5.93662720561295,13993021.9841761,0.0,1.0
2007-11-29,90.03,90.37,88.66,89.08,763000,6.16820019989999,6.1914945247691,6.07433777322152,6.10311311570689,11136618.1015191,0.0,1.0
2007-11-30,90.59,92.77,89.5,92.32,811100,6.20656732321382,6.35592505325694,6.13188845819226,6.32509432916547,11838677.5126372,0.0,1.0
2007-12-03,90.92,91.2,89.69,90.59,440900,6.22917652088089,6.24836008253781,6.14490587503088,6.20656732321382,6435301.33808621,0.0,1.0
2007-12-04,89.06,89.94,88.31,89.56,378400,6.10174286130282,6.16203405508169,6.05035832115037,6.13599922140445,5523061.97852534,0.0,1.0
2007-12-05,91.84,91.96,90.39,91.96,604200,6.2922082234679,6.30042974989229,6.19286477917316,6.30042974989229,8818800.33674685,0.0,1.0
2007-12-06,94.08,94.2099,91.5,92.0,659600,6.44567671672321,6.45457651907762,6.26891389859879,6.30317025870042,9627409.30506161,0.0,1.0
2007-12-07,94.16,95.8,93.8501,95.8,508400,6.45115773433947,6.56351859547283,6.42992564234848,6.56351859547283,7420519.84641195,0.0,1.0
2007-12-10,95.57,95.874,94.47,95.22,413700,6.54776066982608,6.56858853676787,6.47239667760249,6.52378121775494,6038294.76880531,0.0,1.0
2007-12-11,91.45,96.29,91.22,95.96,1079500,6.26548826258863,6.59708982837243,6.24973033694187,6.57448063070535,15756198.2183353,0.0,1.0
2007-12-12,92.03,95.03,89.9,93.51,767900,6.30522564030652,6.51076380091632,6.15929354627356,6.40662446620735,11208137.6673087,0.0,1.0
2007-12-13,92.53,92.712,90.34,91.57,1025300,6.33948200040815,6.35195131548515,6.189439143163,6.27370978901302,14965104.2457242,0.0,1.0
2007-12-14,90.25,92.37,90.0,91.07,1086400,6.18327299834471,6.32851996517563,6.16614481829389,6.23945342891138,15856909.4436309,0.0,1.0
2007-12-17,88.04,90.34,87.67,90.34,736700,6.03185988669549,6.189439143163,6.00651018022028,6.189439143163,10752747.7790159,0.0,1.0
2007-12-18,88.83,89.2,86.78,89.14,926500,6.08598493565607,6.11133464213128,5.94553385923938,6.10722387891908,13523036.2661303,0.0,1.0
2007-12-19,88.19,89.47,87.45,88.74,640300,6.04213679472598,6.12983307658616,5.99143738177556,6.07981879083778,9345709.79082921,0.0,1.0
2007-12-20,84.88,85.18,83.62,85.03,601500,6.08424839338481,6.1057525700815,5.99393085125869,6.09500048173315,8391393.10214728,3.9246537246498,1.0
2007-12-21,86.91,87.7899,86.09,86.26,504800,6.22975998903244,6.29283173928385,6.17098190606148,6.1831676061896,7042352.84782037,0.0,1.0
2007-12-24,88.73,90.07,87.66,87.66,166900,6.36021866099239,6.45627065023762,6.28352043077418,6.28352043077418,2328384.88569972,0.0,1.0
2007-12-26,88.74,89.0,87.15,88.6,302700,6.36093546688228,6.37957242001941,6.2469633303898,6.35090018442382,4222900.56861178,0.0,1.0
2007-12-27,86.42,88.2699,86.2,87.43,230400,6.19463650042784,6.32723842199856,6.17886677085026,6.26703389530671,3214259.30296714,0.0,1.0
2007-12-28,86.17,87.45,85.38,87.0,341900,6.17671635318059,6.26846750708649,6.1200886878793,6.23621124204145,4769771.07501938,0.0,1.0
2007-12-31,85.17,86.13,84.88,85.86,381300,6.10503576419161,6.17384912962103,6.08424839338481,6.15449537059401,5319431.73707192,0.0,1.0
2008-01-02,83.06,85.75,81.5,85.75,910600,5.95378972142486,6.14661050580522,5.84196800260205,6.14661050580522,12703578.651397,0.0,1.0
2008-01-03,82.27,83.2901,81.89,82.96,391900,5.89716205612356,5.97028342495122,5.86992343230775,5.94662166252596,5467309.98625357,0.0,1.0
2008-01-04,79.25,81.32,79.0,81.07,887400,5.68068667737684,5.82906549658403,5.66276653012959,5.81114534933678,12379920.5965844,0.0,1.0
2008-01-07,79.4075,80.26,78.25,79.99,560300,5.6919763701426,5.75308407225571,5.60900608838785,5.73373031322868,7816621.03929032,0.0,1.0
2008-01-08,76.6,80.38,76.31,79.53,1055400,5.49073311655603,5.76168574293439,5.46994574574923,5.70075724229375,14723651.3383313,0.0,1.0
2008-01-09,77.7,78.3,75.4101,77.59,987600,5.56958176444391,5.6125901178373,5.40544038371804,5.56169689965513,13777788.5746977,0.0,1.0
2008-01-10,79.18,80.63,76.94,77.88,1346400,5.67566903614761,5.77960589018163,5.51510451681229,5.58248427046193,18783327.8017142,0.0,1.0
2008-01-11,76.85,79.99,75.92,79.99,1271900,5.50865326380328,5.73373031322868,5.44199031604353,5.73373031322868,17743994.8239753,0.0,1.0
2008-01-14,78.36,78.85,77.34,78.03,624400,5.61689095317664,5.65201444178124,5.54377675240788,5.59323635881028,8710865.92349255,0.0,1.0
2008-01-15,75.49,77.68,75.16,76.675,906200,5.41116766277826,5.56814815266414,5.3875130684119,5.49610916073021,12642195.2272084,0.0,1.0
2008-01-16,74.81,76.56,73.92,74.89,1101400,5.36242486226576,5.48786589299648,5.29862913806556,5.36815930938487,15365387.1366667,0.0,1.0
2008-01-17,71.3,75.51,70.79,75.05,1407900,5.11082599491443,5.41260127455804,5.07426889453005,5.37962820362311,19641300.6625323,0.0,1.0
2008-01-18,70.65,73.24,69.62,72.95,1544700,5.06423361207159,5.24988633755305,4.99040260541294,5.22909896674625,21549767.123669,0.0,1.0
2008-01-22,69.18,70.2,64.75,65.71,1722600,4.95886314625779,5.03197734702655,4.6413181370366,4.71013150246602,24031610.5698403,0.0,1.0
2008-01-23,72.15,72.49,65.06,66.57,2883800,5.17175449555506,5.19612589581132,4.66353911962318,4.77177680899654,40231254.2443431,0.0,1.0
2008-01-24,73.49,73.94,71.92,73.12,1545200,5.2678064848003,5.30006274984534,5.1552679600876,5.24128466687438,21556742.5127814,0.0,1.0
2008-01-25,71.68,75.08,71.01,75.08,1319800,5.13806461873024,5.38177862129278,5.09003862410762,5.38177862129278,18412237.1009377,0.0,1.0
2008-01-28,73.55,73.55,70.3901,71.09,1275100,5.27210732013964,5.27210732013964,5.04560382699335,5.09577307122674,17788637.3142943,0.0,1.0
2008-01-29,74.693,74.97,73.16,74.5,978000,5.35403823335404,5.37389375650399,5.24415189043394,5.34020387967917,13643861.1037407,0.0,1.0
2008-01-30,73.52,77.29,73.51,74.72,1911200,5.26995690246997,5.54019272295843,5.26924009658008,5.35597360925675,26662727.3430156,0.0,1.0
2008-01-31,76.41,77.2799,71.99,72.02,1712600,5.47711380464813,5.53946874900964,5.16028560131683,5.1624360189865,23892102.7875934,0.0,1.0
2008-02-01,77.98,78.19,76.16,77.11,1159200,5.58965232936083,5.60470525304852,5.45919365740088,5.52729021694041,16171742.1180534,0.0,1.0
2008-02-04,76.2,77.92,76.2,77.92,910700,5.46206088096044,5.58535149402149,5.46206088096044,5.58535149402149,12704973.7292195,0.0,1.0
2008-02-05,72.72,74.8299,72.1,74.58,2036300,5.21261243127878,5.36385130598664,5.16817046610561,5.34593832679829,28407969.6989236,0.0,1.0
2008-02-06,71.55,73.6067,71.13,73.02,1016200,5.12874614216167,5.27617160953531,5.0986402947863,5.23411660797548,14176780.8319237,0.0,1.0
2008-02-07,72.19,72.96,70.48,70.73,1908400,5.17462171911462,5.22981577263614,5.05204791194346,5.06996805919071,26623665.1639865,0.0,1.0
2008-02-08,71.12,72.36,70.32,71.43,1312800,5.09792348889641,5.18680741924275,5.04057901770523,5.120144471483,18314581.6533649,0.0,1.0
2008-02-11,71.87,72.02,69.9,70.81,826800,5.15168393063815,5.1624360189865,5.01047317032985,5.07570250630983,11534503.4361685,0.0,1.0
2008-02-12,73.45,74.52,72.46,72.79,1385300,5.26493926124074,5.34163749145895,5.19397547814165,5.21763007250801,19326013.0746544,0.0,1.0
2008-02-13,75.07,75.82,73.92,74.47,748400,5.38106181540289,5.43482225714463,5.29862913806556,5.3380534620095,10440762.4233533,0.0,1.0
2008-02-14,73.397,75.82,73.32,75.82,893400,5.26114019002432,5.43482225714463,5.25562078467217,5.43482225714463,12463625.2659325,0.0,1.0
2008-02-15,73.1,73.3799,72.31,72.93,574300,5.2398510550946,5.25991445195261,5.1832233897933,5.22766535496647,8011931.93443589,0.0,1.0
2008-02-19,73.48,74.9699,72.6,74.84,906400,5.26708967891041,5.37388658844509,5.2040107606001,5.36457527993543,12644985.3828534,0.0,1.0
2008-02-20,73.87,74.49,71.74,71.96,905500,5.29504510861611,5.33948707378928,5.14236545406958,5.15813518364716,12632429.6824512,0.0,1.0
2008-02-21,72.74,74.9599,72.01,74.53,1159700,5.21404604305856,5.3731697825552,5.16171921309661,5.34235429734884,16178717.5071658,0.0,1.0
2008-02-22,73.73,73.78,70.92,72.9,1066900,5.28500982615766,5.2885938556071,5.08358737109862,5.2255149372968,14884085.2879151,0.0,1.0
2008-02-25,75.8199,76.0,73.12,73.56,1058900,5.43481508908573,5.44772476316265,5.24128466687438,5.27282412602953,14772479.0621176,0.0,1.0
2008-02-26,77.2,77.7399,75.1,75.13,1452500,5.53374146994942,5.57244181994457,5.38321223307256,5.38536265074223,20263505.3713532,0.0,1.0
2008-02-27,77.01,78.03,76.21,76.24,1085400,5.52012215804152,5.59323635881028,5.46277768685033,5.46492810452,15142174.6850718,0.0,1.0
2008-02-28,75.86,76.68,75.37,76.21,1078400,5.43768948070419,5.49646756367515,5.40256599209959,5.46277768685033,15044519.237499,0.0,1.0
2008-02-29,72.1,74.5355,71.63,74.44,2336500,5.16817046610561,5.34274854058828,5.13448058928079,5.33590304433983,32595993.3219737,0.0,1.0
2008-03-03,71.88,72.33,70.9,71.98,1246000,5.15240073652804,5.18465700157308,5.08215375931884,5.15956879542694,17382669.667956,0.0,1.0
2008-03-04,71.17,71.83,69.38,71.1,2801500,5.10150751834586,5.14881670707859,4.97319926405558,5.09648987711663,39083105.1964516,0.0,1.0
2008-03-05,72.0,73.11,70.75,71.63,2029300,5.16100240720672,5.24056786098449,5.07140167097049,5.13448058928079,28310314.2513508,0.0,1.0
2008-03-06,69.23,71.93,69.23,71.93,1643200,4.96244717570724,5.15598476597749,4.96244717570724,5.15598476597749,22923918.7788004,0.0,1.0
2008-03-07,67.75,70.06,66.95,68.17,2533200,4.85635990400354,5.02194206456809,4.79901543281236,4.88646575137891,35340111.398769,0.0,1.0
2008-03-10,66.39,68.1199,66.0,67.85,1567200,4.75887430297853,4.88287455387057,4.73091887327282,4.86352796290244,21863659.6337244,0.0,1.0
2008-03-11,70.75,70.89,67.64,68.88,1997800,5.07140167097049,5.08143695342895,4.84847503921475,4.93735896956109,27870864.7372732,0.0,1.0
2008-03-12,70.24,72.5,70.09,71.08,1452000,5.03484457058611,5.19684270170121,5.02409248223776,5.09505626533685,20256529.9822408,0.0,1.0
2008-03-13,70.38,71.4899,67.6,68.55,2904900,5.04487985304456,5.12443813876344,4.84560781565519,4.91370437519473,40525615.6648839,0.0,1.0
2008-03-14,68.85,71.52,67.08,71.52,2620200,4.93520855189142,5.126595724492,4.80833390938092,5.126595724492,36553829.1043164,0.0,1.0
2008-03-17,68.72,69.82,65.92,65.92,2632700,4.92589007532285,5.00473872321073,4.7251844261537,4.7251844261537,36728213.832125,0.0,1.0
2008-03-18,73.49,73.49,70.04,70.83,2356900,5.2678064848003,5.2678064848003,5.02050845278831,5.07713611808961,32880589.1977572,0.0,1.0
2008-03-19,70.01,74.191,69.75,73.8,2490000,5.01835803511864,5.31805457768158,4.99972108198151,5.29002746738688,34737437.7794626,0.0,1.0
2008-03-20,72.57,73.13,69.98,70.26,1677900,5.20186034293044,5.24200147276427,5.01620761744897,5.03627818236589,23408010.7831969,0.0,1.0
2008-03-24,75.03,75.99,73.59,73.63,1883100,5.37819459184333,5.44700795727275,5.2749745436992,5.27784176725876,26270710.474902,0.0,1.0
2008-03-25,74.39,75.17,73.58,74.45,1865300,5.35365117950565,5.40978571264202,5.29535762586403,5.35796922051614,25918697.790993,0.2976002976,1.0
2008-03-26,73.0,74.13,72.8301,74.12,1646000,5.25361656276263,5.33493966846019,5.24138930996793,5.33421999495844,22871482.6376317,0.0,1.0
2008-03-27,72.17,73.98,71.81,73.95,1970700,5.19388366211752,5.32414456593397,5.16797541605458,5.32198554542872,27383250.8104379,0.0,1.0
2008-03-28,71.14,72.94,70.69,72.45,1287600,5.11975729143745,5.24929852175214,5.08737198385877,5.21403452016648,17891446.5639214,0.0,1.0
2008-03-31,71.25,72.18,70.45,70.68,975000,5.12767369995668,5.19460333561927,5.07009981981682,5.08665231035703,13547810.1893627,0.0,1.0
2008-04-01,75.82,75.92,72.97,73.1,1860600,5.45656449025565,5.46376122527314,5.25145754225739,5.26081329778012,25853390.3982853,0.0,1.0
2008-04-02,75.5,76.45,74.7746,76.1,1753600,5.43353493819971,5.5019039208658,5.38132982238289,5.47671534830461,24366605.0749398,0.0,1.0
2008-04-03,75.77,76.2,74.52,74.76,1311100,5.45296612274691,5.48391208332209,5.36300693502838,5.38027909907034,18217983.5274599,0.0,1.0
2008-04-04,75.42,76.36,74.42,75.82,1506900,5.42777755018572,5.49542685935006,5.35581020001089,5.45656449025565,20938661.7172827,0.0,1.0
2008-04-07,75.35,76.87,75.1,76.39,1329100,5.42273983567349,5.53213020793923,5.40474799812978,5.49758587985531,18468096.9463404,0.0,1.0
2008-04-08,75.43,75.5,74.49,74.75,985200,5.42849722368747,5.43353493819971,5.36084791452313,5.37955942556859,13689541.1267283,0.0,1.0
2008-04-09,74.98,75.63,73.77,75.43,1110900,5.3961119161088,5.44289069372244,5.30903142239725,5.42849722368747,15436166.5019107,0.0,1.0
2008-04-10,75.3,75.96,74.2,74.73,1390000,5.41914146816474,5.46663991928013,5.33997738297243,5.37812007856509,19314314.0135529,0.0,1.0
2008-04-11,72.26,73.82,71.81,73.61,1392000,5.20036072363326,5.31262978990599,5.16797541605458,5.29751664636928,19342104.3934285,0.0,1.0
2008-04-14,72.0,72.59,71.54,72.11,865800,5.1816492125878,5.22410994919095,5.14854423150738,5.18956562110703,12030455.448154,0.0,1.0
2008-04-15,72.51,72.77,71.43,72.75,1026100,5.21835256117697,5.23706407222242,5.14062782298815,5.23562472521893,14257854.3951846,0.0,1.0
2008-04-16,75.97,76.01,73.6299,73.65,1226800,5.46735959278188,5.47023828678887,5.29894879663776,5.30039534037627,17046619.0157027,0.0,1.0
2008-04-17,76.0,76.0,74.89,75.06,1328700,5.46951861328712,5.46951861328712,5.38963485459306,5.40186930412278,18462538.8703653,0.0,1.0
2008-04-18,77.8,78.7999,77.54,78.0,1609400,5.59905984360182,5.67101999704163,5.58034833255636,5.61345331363679,22362918.685908,0.0,1.0
2008-04-21,77.72,78.23,77.09,77.62,789400,5.59330245558783,5.630005804177,5.54796302497769,5.58610572057035,10968862.9369055,0.0,1.0
2008-04-22,76.9,77.56,75.91,77.39,1174800,5.53428922844447,5.58178767955986,5.46304155177139,5.56955323003014,16324069.1389367,0.0,1.0
2008-04-23,77.1,78.06,76.45,77.08,940600,5.54868269847944,5.61777135464728,5.5019039208658,5.54724335147594,13069815.6555021,0.0,1.0
2008-04-24,78.05,79.36,76.5,77.38,1458300,5.61705168114553,5.71132890987456,5.50550228837454,5.56883355652839,20263355.4863052,0.0,1.0
2008-04-25,78.59,78.99,76.92,78.99,1112600,5.65591405023994,5.68470099030987,5.53572857544797,5.68470099030987,15459788.324805,0.0,1.0
2008-04-28,78.53,79.2794,78.32,78.81,618900,5.65159600922945,5.70552834145046,5.63648286569273,5.6717468672784,8599733.05250927,0.0,1.0
2008-04-29,77.98,78.73,77.68,78.25,803800,5.61201396663329,5.66598947926441,5.59042376158084,5.63144515118049,11168953.6720099,0.0,1.0
2008-04-30,77.78,80.11,77.74,78.34,1482600,5.59762049659832,5.76530442250568,5.59474180259133,5.63792221269623,20601008.6017939,0.0,1.0
2008-05-01,80.15,80.33,77.62,77.84,1285900,5.76818311651267,5.78113723954414,5.58610572057035,5.60193853760881,17867824.7410271,0.0,1.0
2008-05-02,80.78,81.78,79.81,81.78,1522400,5.81352254712282,5.88548989729765,5.74371421745323,5.88548989729765,21154037.1613187,0.0,1.0
2008-05-05,79.8,80.69,79.3,80.02,1163600,5.74299454395148,5.80704548560708,5.70701086886407,5.75882736098994,16168443.0116332,0.0,1.0
2008-05-06,80.5,80.54,78.362,78.98,1158400,5.79337168907386,5.79625038308086,5.63950549440007,5.68398131680812,16096188.0239566,0.0,1.0
2008-05-07,78.16,80.53,77.61,80.34,1324800,5.62496808966476,5.79553070957911,5.5853860470686,5.78185691304589,18408347.6296078,0.0,1.0
2008-05-08,78.07,78.934,77.59,78.12,1003900,5.61849102814902,5.68067081870008,5.58394670006511,5.62208939565777,13949381.1785653,0.0,1.0
2008-05-09,77.07,77.62,76.65,76.87,796800,5.54652367797419,5.58610572057035,5.51629739090076,5.53213020793923,11071687.3424453,0.0,1.0
2008-05-12,78.62,78.884,77.03,77.5,1054800,5.65807307074518,5.67707245119134,5.5436449839672,5.57746963854937,14656646.3463997,0.0,1.0
2008-05-13,78.0,78.75,77.47,78.69,858400,5.61345331363679,5.66742882626791,5.57531061804413,5.66311078525742,11927631.0426142,0.0,1.0
2008-05-14,78.79,80.05,78.5,78.84,1142300,5.6703075202749,5.76098638149519,5.6494369887242,5.67390588778364,15872475.4659579,0.0,1.0
2008-05-15,79.91,80.18,78.4701,78.64,832000,5.75091095247071,5.77034213701792,5.64728516495397,5.65951241774868,11560798.0282561,0.0,1.0
2008-05-16,79.94,80.4,78.86,80.22,854500,5.75306997297596,5.78617495405638,5.67534523478714,5.77322083102491,11873439.8018568,0.0,1.0
2008-05-19,80.7,81.88,79.74,79.88,1051300,5.80776515910883,5.89268663231513,5.73867650294099,5.74875193196547,14608013.1816174,0.0,1.0
2008-05-20,78.42,79.8,77.49,79.53,1546800,5.64367960071022,5.74299454395148,5.57674996504762,5.72356335940428,21493079.7958012,0.0,1.0
2008-05-21,75.59,78.55,75.06,78.3,2016800,5.44001199971544,5.65303535623294,5.40186930412278,5.63504351868924,28023819.0665709,0.0,1.0
2008-05-22,75.44,76.2,75.28,75.43,1373300,5.42921689718922,5.48391208332209,5.41770212116125,5.42849722368747,19082264.3415915,0.0,1.0
2008-05-23,73.89,75.13,73.7,74.95,1979000,5.31766750441823,5.40690701863502,5.30399370788501,5.39395289560355,27498580.8869217,0.0,1.0
2008-05-27,74.89,74.98,73.46,74.07,1305200,5.38963485459306,5.3961119161088,5.28672154384306,5.3306216274497,18136001.9068268,0.0,1.0
2008-05-28,75.33,75.3599,74.06,75.14,1032400,5.42130048866999,5.42345231244022,5.32990195394795,5.40762669213677,14345394.0917928,0.0,1.0
2008-05-29,75.53,76.8,74.75,75.22,1297800,5.43569395870495,5.52709249342699,5.37955942556859,5.41338408015076,18033177.501287,0.0,1.0
2008-05-30,75.69,76.35,75.25,75.97,977700,5.44720873473293,5.49470718584832,5.415543100656,5.46735959278188,13585327.2021947,0.0,1.0
2008-06-02,74.16,75.29,73.21,75.02,1723500,5.33709868896544,5.418421794663,5.26872970629935,5.39899061011579,23948359.8578118,0.0,1.0
2008-06-03,73.02,74.74,72.25,74.47,1841900,5.25505590976613,5.37883975206684,5.19964105013151,5.35940856751963,25593550.3464483,0.0,1.0
2008-06-04,72.9,74.1249,72.34,72.8,1721100,5.24641982774515,5.3345726349743,5.20611811164725,5.23922309272767,23915011.4019611,0.0,1.0
2008-06-05,75.44,75.5,73.08,73.13,1630500,5.42921689718922,5.43353493819971,5.25937395077662,5.26297231828536,22656107.1935957,0.0,1.0
2008-06-06,70.86,74.3,70.5,73.75,3224200,5.0996064333885,5.34717411798991,5.07369818732556,5.30759207539376,44800871.39748,0.0,1.0
2008-06-09,71.65,72.127,70.59,71.11,1833800,5.15646064002661,5.19078906606001,5.08017524884129,5.1175982709322,25480999.307952,0.0,1.0
2008-06-10,71.45,72.56,70.71,70.71,1978500,5.14206716999165,5.22195092868571,5.08881133086227,5.08881133086227,27491633.2919528,0.0,1.0
2008-06-11,69.43,71.32,69.3,71.13,2583100,4.99669312263849,5.13271141446892,4.98733736711576,5.1190376179357,35892665.1283514,0.0,1.0
2008-06-12,70.06,71.36,69.2,70.44,1855200,5.04203255324863,5.13559010847591,4.98014063209828,5.06938014631507,25778356.3726211,0.0,1.0
2008-06-13,71.9,71.9,70.18,70.65,1489500,5.17445247757032,5.17445247757032,5.05066863526961,5.08449328985178,20696885.4123648,0.0,1.0
2008-06-16,71.34,71.96,70.72,71.01,1256500,5.13415076147241,5.17877051858081,5.08953100436402,5.11040153591472,17459306.1568556,0.0,1.0
2008-06-17,70.05,72.01,69.99,71.81,1476200,5.04131287974688,5.18236888608955,5.03699483873639,5.16797541605458,20512079.386192,0.0,1.0
2008-06-18,68.62,69.86,68.2,69.58,2190000,4.93839956899688,5.02763908321367,4.90817328192345,5.00748822516471,30430465.9637992,0.0,1.0
2008-06-19,68.81,69.5554,68.03,68.53,2282700,4.95207336553009,5.00571782835041,4.89593883239373,4.93192250748114,31718550.071034,0.0,1.0
2008-06-20,66.56,68.1499,66.22,66.67,3298100,4.79014682763672,4.90456771767969,4.76567792857728,4.79806323615596,45827725.9338841,0.0,1.0
2008-06-23,66.42,66.945,66.14,66.9,1741700,4.78007139861225,4.81785425745403,4.7599205405633,4.81461572669617,24201252.3146799,0.0,1.0
2008-06-24,65.9,66.86,64.9,65.83,2316200,4.76158227121924,4.83094674740088,4.68932760853002,4.75652444483099,32056062.7341457,0.2630900630898,1.0
2008-06-25,65.75,67.03,65.56,65.99,3189100,4.75074407181586,4.84323004005805,4.73701568590491,4.76808519086127,44136943.9881979,0.0,1.0
2008-06-26,62.08,64.72,61.92,64.63,4302100,4.48556945974644,4.67632176924597,4.47400871371616,4.66981884960394,59540794.1838219,0.0,1.0
2008-06-27,60.95,62.1572,60.1,62.04,3242200,4.40392169090763,4.49114751970605,4.34250522762179,4.48267927323887,44871844.6579083,0.0,1.0
2008-06-30,60.75,61.63,60.02,60.69,2569200,4.38947075836978,4.45305486153629,4.33672485460666,4.38513547860843,35557566.8666641,0.0,1.0
2008-07-01,61.1,61.31,58.88,59.84,4614600,4.41475989031101,4.42993336947574,4.25435453914095,4.3237190153226,63865774.5846597,0.0,1.0
2008-07-02,59.4,61.79,59.21,61.27,3493900,4.29192696373934,4.46461560756657,4.27819857782839,4.42704318296818,48355356.8719592,0.0,1.0
2008-07-03,60.12,60.5,58.58,60.0,2035500,4.34395032087558,4.37140709269748,4.23267814033419,4.33527976135287,28171192.3388972,0.0,1.0
2008-07-07,59.26,61.32,58.09,60.34,3183400,4.28181131096285,4.43065591610264,4.19727335561647,4.35984634666721,44058056.3456867,0.0,1.0
2008-07-08,61.08,61.1,58.85,59.4,3588400,4.41331479705722,4.41475989031101,4.25218689926028,4.29192696373934,49663230.9451725,0.0,1.0
2008-07-09,58.6,61.45,58.43,61.27,3339500,4.23412323358797,4.44004902225223,4.22183994093081,4.42704318296818,46218470.5555132,0.0,1.0
2008-07-10,59.43,59.79,57.76,58.63,3299600,4.29409460362002,4.32010628218814,4.17342931692903,4.23629087346865,45666257.0579342,0.0,1.0
2008-07-11,58.2,59.51,56.71,58.17,4726100,4.20522136851229,4.29987497663516,4.09756192110536,4.20305372863161,65408927.5916786,0.0,1.0
2008-07-14,57.39,59.441,57.0,58.17,2639300,4.14669509173402,4.2948894049096,4.11851577328523,4.20305372863161,36527746.47018,0.0,1.0
2008-07-15,56.41,58.27,55.18,56.67,4736500,4.07588552229859,4.21027919490053,3.98701228719086,4.09467173459779,65552862.9394186,0.0,1.0
2008-07-16,59.08,59.47,56.11,56.75,3416700,4.2688054716788,4.29698479012759,4.05420912349183,4.10045210761293,47286913.7137361,0.0,1.0
2008-07-17,61.36,61.61,59.14,60.267,5030500,4.4335461026102,4.45160976828251,4.27314075144015,4.35457175629089,69621804.5005268,0.0,1.0
2008-07-18,62.45,62.45,60.9,61.86,3798100,4.51230368494145,4.51230368494145,4.40030895777317,4.46967343395481,52565465.7933507,0.0,1.0
2008-07-21,61.94,62.84,61.27,62.73,3035700,4.47545380696995,4.54048300339024,4.42704318296818,4.53253499049443,42013897.6090347,0.0,1.0
2008-07-22,63.13,63.47,60.98,61.16,3504000,4.56143685557011,4.58600344088445,4.4060893307883,4.41909517007236,48495140.2385143,0.0,1.0
2008-07-23,63.65,64.34,62.84,63.37,4388900,4.59900928016851,4.64886499742406,4.54048300339024,4.57877797461553,60742100.7399586,0.0,1.0
2008-07-24,60.75,63.63,60.48,63.6,4065900,4.38947075836978,4.59756418691472,4.3699619994437,4.59539654703404,56271800.9976527,0.0,1.0
2008-07-25,60.29,61.55,60.24,61.04,2855400,4.35623361353275,4.44727448852116,4.35262088039828,4.41042461054966,39518556.9169673,0.0,1.0
2008-07-28,58.38,60.64,58.12,60.41,2911900,4.21822720779635,4.38152274547397,4.19944099549715,4.36490417305545,40300513.3734388,0.0,1.0
2008-07-29,60.65,60.9,58.47,58.6,2569400,4.38224529210086,4.40030895777317,4.22473012743837,4.23412323358797,35560334.8541206,0.0,1.0
2008-07-30,63.12,63.12,61.1,61.76,3392100,4.56071430894322,4.56071430894322,4.41475989031101,4.46244796768589,46946451.2565822,0.0,1.0
2008-07-31,60.78,62.7399,60.6,61.82,2972200,4.39163839825046,4.53325031165505,4.3786325589664,4.46678324744724,41135061.5915845,0.0,1.0
2008-08-01,60.27,61.28,59.55,61.17,2232100,4.35478852027896,4.42776572959507,4.30276516314273,4.41981771669925,30892124.0086723,0.0,1.0
2008-08-04,59.87,60.7701,59.05,60.16,2215900,4.32588665520327,4.39092307708984,4.26663783179812,4.34684050738315,30667917.0246929,0.0,1.0
2008-08-05,63.14,63.15,60.7,60.75,2741800,4.56215940219701,4.5628819488239,4.38585802523532,4.38947075836978,37946340.0416547,0.0,1.0
2008-08-06,63.69,64.06,62.28,62.63,2233800,4.60189946667607,4.62863369187108,4.50002039228428,4.52530952422551,30915651.9020528,0.0,1.0
2008-08-07,61.61,62.9899,61.16,62.5,2051400,4.45160976828251,4.55131397732736,4.41909517007236,4.51591641807591,28391247.3416918,0.0,1.0
2008-08-08,64.2,64.79,60.9299,61.17,3621300,4.63874934464757,4.68137959563421,4.40246937218757,4.41981771669925,50118564.8817727,0.0,1.0
2008-08-11,65.08,65.975,63.89,64.11,2646100,4.70233344781408,4.76700137092093,4.61635039921392,4.63224642500554,36621858.0437022,0.0,1.0
2008-08-12,63.7,64.63,63.0701,64.63,1969800,4.60262201330297,4.66981884960394,4.55710880127503,4.66981884960394,27261908.459425,0.0,1.0
2008-08-13,62.31,63.21,61.54,63.09,3194600,4.50218803216496,4.56721722858525,4.44655194189426,4.55854666906255,44213063.6432527,0.0,1.0
2008-08-14,63.4,64.41,61.58,61.71,3052300,4.5809456144962,4.65392282381231,4.44944212840183,4.45883523455143,42243640.5679272,0.0,1.0
2008-08-15,63.85,64.51,63.17,63.77,2525200,4.61346021270635,4.66114829008123,4.56432704207768,4.60767983969121,34948609.626226,0.0,1.0
2008-08-18,62.08,64.16,61.35,64.14,3046100,4.48556945974644,4.63585915814001,4.43282355598331,4.63441406488622,42157832.9567746,0.0,1.0
2008-08-19,60.56,61.25,60.12,61.09,2510500,4.37574237245883,4.42559808971439,4.34395032087558,4.41403734368412,34745162.5481707,0.0,1.0
2008-08-20,61.14,61.59,59.8346,60.91,2501000,4.41765007681858,4.45016467502872,4.32332884014408,4.40103150440006,34613683.1439852,0.0,1.0
2008-08-21,61.2,61.83,60.05,60.15,2282500,4.42198535657993,4.46750579407414,4.33889249448733,4.34611796075625,31589656.8477194,0.0,1.0
2008-08-22,63.32,63.51,61.9,62.01,2838000,4.57516524148106,4.58889362739202,4.47256362046238,4.48051163335819,39277742.0082487,0.0,1.0
2008-08-25,60.91,62.77,60.58,62.73,2705600,4.40103150440006,4.535425177002,4.37718746571262,4.53253499049443,37445334.3120217,0.0,1.0
2008-08-26,61.13,61.38,60.3801,60.98,2276800,4.41692753019169,4.43499119586399,4.36274375864104,4.4060893307883,31510769.2052081,0.0,1.0
2008-08-27,61.87,62.61,60.79,61.23,2624500,4.4703959805817,4.52386443097172,4.39236094487735,4.42415299646061,36322915.3983963,0.0,1.0
2008-08-28,64.17,64.31,62.68,62.77,2847900,4.6365817047669,4.64669735754339,4.52892225735997,4.535425177002,39414757.3873472,0.0,1.0
2008-08-29,62.55,64.17,62.38,63.61,2018800,4.51952915121037,4.6365817047669,4.5072458585532,4.59611909366094,27940065.3862764,0.0,1.0
2008-09-02,62.2,65.22,61.7,64.11,3331300,4.49424001926914,4.71244910059057,4.45811268792454,4.63224642500554,46104983.0697953,0.0,1.0
2008-09-03,62.5,62.74,61.23,62.16,3213300,4.51591641807591,4.53325753712132,4.42415299646061,4.49134983276158,44471870.4704388,0.0,1.0
2008-09-04,58.73,61.65,58.6801,61.46,5976700,4.24351633973757,4.45449995479008,4.23991083206938,4.44077156887913,82717153.1573995,0.0,1.0
2008-09-05,59.12,59.31,57.17,58.21,3843000,4.27169565818636,4.28542404409732,4.1307990659424,4.20594391513918,53186878.9773431,0.0,1.0
2008-09-08,62.02,62.8,60.02,62.34,5550400,4.48123417998509,4.53759281688267,4.33672485460666,4.50435567204563,76817187.8937926,0.0,1.0
2008-09-09,59.26,62.84,59.0,61.98,3659900,4.28181131096285,4.54048300339024,4.26302509866366,4.47834399347752,50652786.4608842,0.0,1.0
2008-09-10,59.4577,60.6676,58.9,59.74,3073900,4.29609605777651,4.38351697416419,4.25579963239474,4.31649354905368,42542583.2132331,0.0,1.0
2008-09-11,61.31,61.46,57.71,58.33,4550500,4.42993336947574,4.44077156887913,4.16981658379457,4.21461447466188,62978634.6048399,0.0,1.0
2008-09-12,61.52,61.58,59.59,60.27,3858300,4.44510684864048,4.44944212840183,4.3056553496503,4.35478852027896,53398630.0177681,0.0,1.0
2008-09-15,56.13,59.41,56.0,57.57,9116600,4.05565421674561,4.29264951036624,4.04626111059601,4.15970093101808,126173172.23129,0.0,1.0
2008-09-16,57.29,57.5,53.88,54.25,8639800,4.1394696254651,4.15464310462984,3.89308122569488,3.91981545088989,119574290.134907,0.0,1.0
2008-09-17,52.85,55.95,52.4,55.6,10493300,3.81865892312499,4.04264837746155,3.78614432491484,4.01735924552033,145226613.888356,0.0,1.0
2008-09-18,56.23,57.06,51.12,53.64,8692900,4.06287968301453,4.12285105304658,3.69365835667265,3.87574010664947,120309190.804618,0.0,1.0
2008-09-19,60.0,62.0,55.59,61.09,5468500,4.33527976135287,4.4797890867313,4.01663669889344,4.41403734368412,75683697.0303411,0.0,1.0
2008-09-22,56.7,60.33,56.12,60.17,4154500,4.09683937447847,4.35912380004031,4.05493167011872,4.34756305401004,57498019.4408981,0.0,1.0
2008-09-23,54.88,57.73,54.54,56.69,5364600,3.96533588838409,4.17126167704836,3.94076930306976,4.09611682785157,74245727.5466706,0.0,1.0
2008-09-24,54.56,55.29,53.47,55.2,4280800,3.96137127974827,4.01437349811733,3.88223098108761,4.00783897804444,58959494.4543653,0.2651300651298,1.0
2008-09-25,56.09,57.26,54.78,55.07,4587200,4.07245812098754,4.15740688193523,3.97734455103758,3.99840022682803,63179544.2349712,0.0,1.0
2008-09-26,57.51,57.64,54.4,54.4,5131500,4.17555832658217,4.18499707779857,3.94975435517423,3.94975435517423,70676192.7192523,0.0,1.0
2008-09-29,51.0,55.98,49.83,55.89,9252100,3.70289470797584,4.06447148534289,3.61794594702816,4.05793696526999,127429251.224358,0.0,1.0
2008-09-30,53.9,54.1,50.86,51.34,4685600,3.91345146588035,3.9279726215979,3.69272989897355,3.72758067269568,64534808.2637296,0.0,1.0
2008-10-01,54.2,54.32,51.83,52.96,4958700,3.93523319945667,3.94394589288721,3.76315750420368,3.84520203400785,68296216.8638716,0.0,1.0
2008-10-02,50.8,53.22,49.95,53.09,5102700,3.68837355225829,3.86407953644067,3.62665864045869,3.85464078522426,70279530.0766888,0.0,1.0
2008-10-03,49.0,53.41,48.66,51.29,11463100,3.55768315080031,3.87787463437234,3.53299718608048,3.72395038376629,157881372.846159,0.0,1.0
2008-10-06,45.5,47.06,41.28,46.71,14598900,3.30356292574315,3.41682794034006,2.9971665401028,3.39141591783434,201070772.656941,0.0,1.0
2008-10-07,41.37,46.9086,40.81,46.24,11153400,3.00370106017569,3.40583542546187,2.96304182416655,3.35729120189809,153615872.137759,0.0,1.0
2008-10-08,38.59,42.449,38.55,39.66,14546300,2.80185699570172,3.08204269527189,2.79895276455821,2.87954517879062,200346312.413926,0.0,1.0
2008-10-09,33.0,40.82,33.0,40.1,11141200,2.39599069339613,2.96376788195243,2.39599069339613,2.91149172136924,153447841.435006,0.0,1.0
2008-10-10,34.0,36.6,28.05,30.56,20911900,2.46859647198389,2.65737149631207,2.03659208938671,2.21883259364199,288019774.827192,0.0,1.0
2008-10-13,39.79,39.79,34.55,35.38,10041800,2.88898393000703,2.88898393000703,2.50852965020716,2.568792446435,138305795.975483,0.0,1.0
2008-10-14,38.8901,43.6,36.86,42.74,12970200,2.8236459898559,3.1656119464264,2.67624899874489,3.10317097684093,178638673.839472,0.0,1.0
2008-10-15,32.68,37.81,32.44,37.71,12305600,2.37275684424805,2.74522448840326,2.35533145738698,2.73796391054449,169485132.441982,0.0,1.0
2008-10-16,35.69,35.91,29.87,33.14,18490200,2.59130023779721,2.60727350908652,2.16873460641644,2.40615550239842,254665680.330804,0.0,1.0
2008-10-17,34.78,38.21,33.77,34.07,15653900,2.52522897928235,2.77426679983837,2.45189714290871,2.47367887648504,215601296.542512,0.0,1.0
2008-10-20,37.99,37.99,34.9801,35.59,8921400,2.75829352854906,2.75829352854906,2.53975739557776,2.58403965993843,122874517.33909,0.0,1.0
2008-10-21,36.27,38.19,35.84,37.01,10733800,2.63341158937811,2.77281468426661,2.60219110458537,2.68713986553305,147836717.803744,0.0,1.0
2008-10-22,32.42,34.66,30.55,34.34,16503400,2.35387934181523,2.51651628585181,2.21810653585611,2.49328243670373,227301467.197293,0.0,1.0
2008-10-23,33.9325,34.0799,29.93,32.47,21707700,2.46369558192922,2.47439767369305,2.1730909531317,2.35750963074462,298980334.929692,0.0,1.0
2008-10-24,30.5,32.52,28.06,28.5,22936700,2.21447624692673,2.36113991967401,2.03731814717259,2.0692646897512,315907362.280751,0.0,1.0
2008-10-27,29.08,32.56,29.08,30.0,18606000,2.11137604133211,2.36404415081752,2.11137604133211,2.17817335763285,256260594.706111,0.0,1.0
2008-10-28,35.65,35.74,29.33,30.92,20806500,2.5883960066537,2.5949305267266,2.12952748597905,2.24497067393359,286568099.739476,0.0,1.0
2008-10-29,34.69,38.04,34.3,35.63,23415400,2.51869445920945,2.76192381747845,2.49037820556022,2.58694389108194,322500501.412526,0.0,1.0
2008-10-30,36.5,37.3,35.03,36.86,14695500,2.6501109184533,2.7081955413235,2.54338042392929,2.67624899874489,202401245.270539,0.0,1.0
2008-10-31,37.8,38.78,36.09,36.45,14817900,2.74449843061739,2.81565209363339,2.62034254923231,2.64648062952391,204087061.501434,0.0,1.0
2008-11-03,38.0,38.4676,37.22,37.6,8215200,2.75901958633494,2.79297004840258,2.70238707903648,2.72997727489983,113148018.791231,0.0,1.0
2008-11-04,39.85,40.38,38.65,39.32,12920700,2.8933402767223,2.93182133937381,2.80621334241698,2.85485921407078,177956909.922565,0.0,1.0
2008-11-05,36.3,39.64,35.8916,39.15,13482400,2.63558976273574,2.87809306321887,2.6059375627605,2.84251623171086,185693208.753396,0.0,1.0
2008-11-06,32.94,36.33,32.28,35.63,18289900,2.39163434668086,2.63776793609338,2.34371453281294,2.58694389108194,251906946.743809,0.0,1.0
2008-11-07,34.65,34.71,32.97,33.33,16920400,2.51579022806594,2.5201465747812,2.3938125200385,2.41995060033009,233044811.70941,0.0,1.0
2008-11-10,34.28,36.33,33.15,36.1,13071800,2.48892608998847,2.63776793609338,2.40688156018429,2.62106860701819,180038011.495181,0.0,1.0
2008-11-11,32.56,34.0,31.65,33.02,17405000,2.36404415081752,2.46859647198389,2.29797289230265,2.39744280896789,239719211.590877,0.0,1.0
2008-11-12,29.89,31.86,29.5,31.46,20504600,2.17018672198819,2.31322010580608,2.14187046833896,2.28417779437098,282410028.496772,0.0,1.0
2008-11-13,33.62,33.73,27.34,30.04,37342000,2.44100627612054,2.4489929117652,1.9850419865894,2.18107758877636,514311680.507127,0.0,1.0
2008-11-14,30.97,34.24,30.68,32.34,30023900,2.24860096286297,2.48602185884495,2.22754528707252,2.34807087952821,413519427.57158,0.0,1.0
2008-11-17,29.46,31.5,29.17,30.07,20991400,2.13896623719545,2.28708202551449,2.117910561405,2.18325576213399,289114728.996768,0.0,1.0
2008-11-18,30.5,30.81,28.14,29.41,30638900,2.21447624692673,2.23698403828893,2.04312660945961,2.13533594826607,421989827.75132,0.0,1.0
2008-11-19,27.44,31.0,27.29,30.15,31039300,1.99230256444818,2.25077913622061,1.98141169766001,2.18906422442101,427504540.323626,0.0,1.0
2008-11-20,24.53,28.68,24.03,26.71,40210800,1.78101974875779,2.082333729897,1.74471685946391,1.93930034607911,553823687.069144,0.0,1.0
2008-11-21,27.53,27.62,23.67,25.4,64979900,1.99883708452107,2.00537160459397,1.71857877917232,1.84418677612914,894968709.982999,0.0,1.0
2008-11-24,29.26,31.22,27.88,28.5,30678700,2.1244450814779,2.26675240750991,2.02424910702679,2.0692646897512,422537993.48653,0.0,1.0
2008-11-25,30.6,31.37,29.02,30.94,27080200,2.2217368247855,2.27764327429808,2.10701969461684,2.24642278950534,372975822.678729,0.0,1.0
2008-11-26,32.16,32.2,29.2,29.37,25722900,2.33500183938241,2.33790607052592,2.12008873476264,2.13243171712256,354281718.347083,0.0,1.0
2008-11-28,32.92,33.0,31.83,31.87,7544600,2.39018223110911,2.39599069339613,2.31104193244845,2.31394616359196,103911839.343208,0.0,1.0
2008-12-01,27.977,31.5,27.85,31.48,26710000,2.0312918675498,2.28708202551449,2.02207093366916,2.28562990994273,367877054.960778,0.0,1.0
2008-12-02,29.394,29.86,27.89,28.67,28139000,2.13417425580866,2.16800854863056,2.02497516481267,2.08160767211112,387558683.996306,0.0,1.0
2008-12-03,30.84,31.22,28.5,28.57,38541100,2.23916221164657,2.26675240750991,2.0692646897512,2.07434709425235,530826894.906357,0.0,1.0
2008-12-04,29.42,31.36,28.67,30.1,31601900,2.13606200605194,2.2769172165122,2.08160767211112,2.18543393549162,435253234.862037,0.0,1.0
2008-12-05,31.52,31.611,27.67,28.85,36438200,2.28853414108624,2.29514126693773,2.00900189352336,2.09467671225692,501863635.495014,0.0,1.0
2008-12-08,33.18,34.11,32.55,32.64,29630000,2.40905973354193,2.47658310762855,2.36331809303164,2.36985261310454,408094239.554018,0.0,1.0
2008-12-09,31.74,33.439,31.34,32.59,26114600,2.30450741237555,2.42786463019616,2.27546510094045,2.36622232417515,359676605.746115,0.0,1.0
2008-12-10,32.22,33.0,31.31,32.41,23206200,2.33935818609768,2.39599069339613,2.27328692758281,2.35315328402935,319619188.050572,0.0,1.0
2008-12-11,30.79,32.54,30.38,31.39,18178900,2.23553192271718,2.36259203524576,2.2057635534962,2.27909538986983,250378142.808928,0.0,1.0
2008-12-12,31.11,31.6082,28.88,29.1,20914100,2.25876577186526,2.29493797075768,2.09685488561455,2.11282815690386,288050075.445721,0.0,1.0
2008-12-15,30.8,31.7,30.05,31.56,17157500,2.23625798050305,2.30160318123204,2.18180364656223,2.29143837222975,236310392.006348,0.0,1.0
2008-12-16,33.37,33.5,31.12,31.43,21605800,2.4228548314736,2.43229358269001,2.25949182965114,2.28199962101334,297576865.371456,0.0,1.0
2008-12-17,32.5,33.6,32.23,32.59,16586000,2.35968780410225,2.43955416054879,2.34008424388355,2.36622232417515,228439117.692979,0.0,1.0
2008-12-18,30.978,33.0,30.33,32.86,18063700,2.24918180909168,2.39599069339613,2.20213326456681,2.38582588439384,248791492.238674,0.0,1.0
2008-12-19,30.55,32.24,30.53,32.15,15814800,2.21810653585611,2.34081030166943,2.21665442028436,2.33427578159653,217817373.597668,0.0,1.0
2008-12-22,30.19,30.89,29.25,30.81,11120300,2.19196845556452,2.24279250057595,2.12371902369202,2.23698403828893,153159985.558979,0.0,1.0
2008-12-23,29.48,30.73,29.31,30.51,8894100,2.15111624409377,2.24232707533926,2.13871157104438,2.22627396904006,121889306.874934,0.147342147342,1.0
2008-12-24,29.72,29.99,29.46,29.72,2845200,2.1686287236929,2.18833026324193,2.14965687079384,2.1686287236929,38992079.6843483,0.0,1.0
2008-12-26,30.04,30.25,29.77,30.05,2918800,2.19197869649175,2.20730211614099,2.17227715694272,2.19270838314171,40000731.8229564,0.0,1.0
2008-12-29,29.94,30.2598,29.07,30.16,7183000,2.18468182999211,2.20801720905796,2.12119909144525,2.20073493629132,98439515.1035685,0.0,1.0
2008-12-30,31.18,31.18,29.94,30.3,9992700,2.27516297458764,2.27516297458764,2.18468182999211,2.21095054939081,136945084.585191,0.0,1.0
2008-12-31,31.93,32.37,31.18,31.37,10553600,2.32988947333494,2.36199568593335,2.27516297458764,2.28902702093696,144631945.788253,0.0,1.0
2009-01-02,33.68,34.0,31.87,32.15,14249900,2.45758463707863,2.48093460987748,2.32551135343516,2.34594257963415,195287936.276534,0.0,1.0
2009-01-05,33.3,33.888,32.8,33.56,15900900,2.42985654438,2.47276211939788,2.3933722118818,2.44882839727907,217914086.831454,0.0,1.0
2009-01-06,33.64,34.26,33.17,33.77,20411600,2.45466589047878,2.49990646277654,2.42037061793047,2.46415181692831,279731032.505638,0.0,1.0
2009-01-07,32.03,33.0,31.57,32.77,13212500,2.33718633983458,2.40796594488108,2.30362075393624,2.39118315193191,181070874.746749,0.0,1.0
2009-01-08,31.72,31.8,31.08,31.43,14451400,2.3145660536857,2.32040354688541,2.267866108088,2.29340514083674,198049395.596228,0.0,1.0
2009-01-09,30.74,31.9399,30.57,31.88,14030100,2.24305676198923,2.3306118631184,2.23065208893984,2.32624104008512,192275684.373462,0.0,1.0
2009-01-12,29.7699,30.68,29.42,30.52,11280700,2.17226986007622,2.23867864208944,2.14673812419398,2.22700365569002,154596497.010835,0.0,1.0
2009-01-13,29.5,30.14,29.11,29.69,13403700,2.1525756173937,2.19927556299139,2.1241178380451,2.16643966374301,183691177.58509,0.0,1.0
2009-01-14,27.874,28.78,27.48,28.65,19147600,2.03392856810956,2.10003817859629,2.00517891410098,2.09055225214676,262408528.386062,0.0,1.0
2009-01-15,28.0,28.5,26.51,27.9,21109700,2.0431226198991,2.0796069523973,1.93439930905447,2.03582575339946,289298152.858388,0.0,1.0
2009-01-16,28.32,28.87,27.28,28.79,16458700,2.06647259269795,2.10660535844597,1.9905851811017,2.10076786524625,225558464.044981,0.0,1.0
2009-01-20,26.17,28.18,26.09,28.02,15597700,1.9095899629557,2.05625697959845,1.90375246975598,2.04458199319903,213758878.564796,0.0,1.0
2009-01-21,27.95,28.0602,26.09,27.0,14610400,2.03947418664928,2.04751533353188,1.90375246975598,1.9701539549027,200228413.123928,0.0,1.0
2009-01-22,27.24,27.8454,26.16,27.08,17543500,1.98766643450184,2.03184166429066,1.90886027630573,1.97599144810242,240425119.47925,0.0,1.0
2009-01-23,26.86,27.5,25.84,26.05,18772100,1.95993834180321,2.0066382874009,1.88551030350689,1.90083372315613,257262483.847375,0.0,1.0
2009-01-26,27.16,28.0,26.6,27.06,17104300,1.98182894130213,2.0431226198991,1.94096648890415,1.97453207480249,234406097.478208,0.0,1.0
2009-01-27,27.5,27.96,27.0,27.48,13574500,2.0066382874009,2.04020387329925,1.9701539549027,2.00517891410098,186031908.363273,0.0,1.0
2009-01-28,28.92,29.17,28.21,28.5,16829300,2.11025379169579,2.12849595794489,2.05844603954835,2.0796069523973,230637356.471179,0.0,1.0
2009-01-29,27.44,28.43,27.33,28.15,12458500,2.00226016750112,2.07449914584755,1.99423361435152,2.05406791964856,170737672.131116,0.0,1.0
2009-01-30,26.39,27.74,26.17,27.68,13873000,1.9256430692549,2.02415076700004,1.9095899629557,2.01977264710025,190122705.419993,0.0,1.0
2009-02-02,25.97,26.35,25.53,25.87,13285700,1.89499622995642,1.92272432265505,1.862890017358,1.88769936345678,182074045.080256,0.0,1.0
2009-02-03,26.854,27.13,25.79,26.29,11248500,1.95950052981323,1.97963988135224,1.88186187025707,1.91834620275526,154155211.700194,0.0,1.0
2009-02-04,26.15,27.52,25.97,26.89,12781000,1.90813058965577,2.00809766070083,1.89499622995642,1.9621274017531,175157377.493903,0.0,1.0
2009-02-05,26.78,27.14,25.43,25.95,15996600,1.9541008486035,1.9803695680022,1.85559315085836,1.89353685665649,219225608.701899,0.0,1.0
2009-02-06,28.26,28.55,26.86,26.99,15162100,2.06209447279816,2.08325538564712,1.95993834180321,1.96942426825274,207789192.809664,0.0,1.0
2009-02-09,28.221,28.58,27.78,28.28,9989600,2.05924869486331,2.08544444559701,2.02706951359989,2.06355384609809,136902600.595657,0.0,1.0
2009-02-10,25.84,28.21,25.42,27.9,23756500,1.88551030350689,2.05844603954835,1.8548634642084,2.03582575339946,325571257.212574,0.0,1.0
2009-02-11,26.01,26.3,25.46,26.1,12149800,1.89791497655627,1.91907588940523,1.85778221080825,1.90448215640595,166507089.044318,0.0,1.0
2009-02-12,26.0,26.04,24.46,25.32,19512800,1.89718528990631,1.90010403650616,1.78481354581186,1.84756659770876,267413416.443395,0.0,1.0
2009-02-13,25.35,26.25,25.35,25.98,13144500,1.84975565765865,1.91542745615541,1.84975565765865,1.89572591660638,180138967.879557,0.0,1.0
2009-02-17,23.55,24.37,23.55,24.08,16277200,1.71841206066514,1.77824636596218,1.71841206066514,1.75708545311323,223071094.980343,0.0,1.0
2009-02-18,23.54,23.98,23.11,23.87,13880400,1.71768237401517,1.74978858661359,1.68630584806672,1.74176203346398,190224118.814364,0.0,1.0
2009-02-19,23.05,23.99,22.94,23.96,14845400,1.68192772816694,1.75051827326355,1.67390117501734,1.74832921331366,203448973.620843,0.0,1.0
2009-02-20,22.49,23.09,21.37,22.23,19970800,1.64106527576896,1.68484647476679,1.55934037097299,1.62209342286989,273690083.284191,0.0,1.0
2009-02-23,20.97,22.9,20.88,22.82,17143800,1.53015290497443,1.67098242841748,1.52358572512476,1.66514493521777,234947425.731945,0.0,1.0
2009-02-24,22.28,22.4718,20.92,21.17,13303200,1.62574185611971,1.63973724606602,1.52650447172461,1.54474663797371,182313874.053431,0.0,1.0
2009-02-25,21.75,22.62,21.13,22.0,17528100,1.58706846367162,1.65055120221849,1.54182789137386,1.60531062992072,240214069.982857,0.0,1.0
2009-02-26,21.33,22.62,21.25,22.29,14161300,1.55642162437314,1.65055120221849,1.55058413117343,1.62647154276968,194073716.446633,0.0,1.0
2009-02-27,20.67,21.39,20.42,20.51,17383700,1.50826230547552,1.56079974427292,1.49002013922642,1.49658731907609,238235138.341347,0.0,1.0
2009-03-02,18.89,20.1,18.82,20.0,17313200,1.37837808178193,1.46667016642757,1.37327027523218,1.45937329992793,237268970.192274,0.0,1.0
2009-03-03,18.6,19.37,18.52,19.27,14447500,1.35721716893297,1.4134030409802,1.35137967573326,1.40610617448056,197995947.996493,0.0,1.0
2009-03-04,19.47,20.05,18.82,19.23,15295000,1.42069990747984,1.46302173317775,1.37327027523218,1.4031874278807,209610522.554515,0.0,1.0
2009-03-05,17.87,19.03,17.61,18.7,14598300,1.30395004348561,1.38859369488143,1.28497819058654,1.36451403543261,200062588.519618,0.0,1.0
2009-03-06,18.12,18.75,17.21,18.22,18623100,1.3221922097347,1.36816246868243,1.25579072458798,1.32948907623434,255220511.447205,0.0,1.0
2009-03-09,17.6,18.5,17.47,17.61,16814900,1.28424850393658,1.34992030243334,1.27476257748705,1.28497819058654,230440011.487539,0.0,1.0
2009-03-10,19.5,19.57,18.16,18.25,17681500,1.42288896742973,1.42799677397948,1.32511095633456,1.33167813618424,242316342.239141,0.0,1.0
2009-03-11,19.7,20.2099,19.35,19.84,14697800,1.43748270042901,1.47468942271067,1.41194366768027,1.44769831352851,201426187.538526,0.0,1.0
2009-03-12,20.99,21.14,19.38,19.67,14806500,1.53161227827436,1.54255757802382,1.41413272763016,1.43529364047912,202915868.074758,0.0,1.0
2009-03-13,21.34,21.5,20.69,21.29,16663900,1.5571513110231,1.56882629742252,1.50972167877544,1.55350287777328,228370630.061862,0.0,1.0
2009-03-16,21.29,22.381,21.25,21.78,17699100,1.55350287777328,1.63311169128435,1.55058413117343,1.58925752362152,242557541.66359,0.0,1.0
2009-03-17,22.39,22.4,21.06,21.34,11349000,1.63376840926932,1.63449809591928,1.53672008482411,1.5571513110231,155532515.231853,0.0,1.0
2009-03-18,22.9,23.479,21.56,22.01,21861900,1.67098242841748,1.71323128545039,1.57320441732231,1.60604031657069,299606687.351065,0.0,1.0
2009-03-19,22.39,23.5,22.21,23.47,13635800,1.63376840926932,1.71476362741532,1.62063404956997,1.71257456746543,186871994.995021,0.0,1.0
2009-03-20,21.63,22.78,21.53,22.66,12126800,1.57831222387206,1.66222618861791,1.57101535737242,1.65346994881834,166191885.251003,0.0,1.0
2009-03-23,24.62,24.62,22.52,22.7,15001800,1.79648853221128,1.79648853221128,1.64325433571885,1.6563886954182,205592359.415386,0.0,1.0
2009-03-24,23.87,24.65,23.6999,23.97,11416300,1.75223485698667,1.8094926361425,1.73974825668615,1.75957559790409,155519723.804965,0.1435249435248,1.0
2009-03-25,24.33,25.04,23.09,24.18,16618800,1.78600226520678,1.83812152572041,1.69497707783084,1.77499115383065,226391316.448407,0.0,1.0
2009-03-26,25.35,25.4582,24.36,24.75,17947200,1.8608778225644,1.86882050423704,1.788204487482,1.81683337705991,244487582.410454,0.0,1.0
2009-03-27,24.47,24.92,24.22,24.71,11967500,1.79627930249115,1.82931263661952,1.77792745019762,1.81389708069295,163028502.635348,0.0,1.0
2009-03-30,22.88,23.4223,22.36,23.41,10676200,1.67956152190428,1.71937035989941,1.64138966913372,1.71846744876657,145437635.248422,0.0,1.0
2009-03-31,23.32,24.1,23.09,23.41,10368400,1.7118607819409,1.76911856109672,1.69497707783084,1.71846744876657,141244598.013314,0.0,1.0
2009-04-01,24.25,24.49,22.61,22.62,11468500,1.78012967247284,1.79774745067464,1.65974152142726,1.660475595519,156230823.686943,0.0,1.0
2009-04-02,25.68,26.31,25.2,25.45,17360700,1.88510226759186,1.93134893537157,1.84986671118828,1.86821856348181,236497925.690536,0.0,1.0
2009-04-03,25.93,25.97,25.1809,25.64,12414500,1.9034541198854,1.90639041625236,1.84846462967305,1.8821659712249,169117806.222396,0.0,1.0
2009-04-06,25.68,25.79,24.95,25.49,8916200,1.88510226759186,1.89317708260102,1.83151485889474,1.87115485984878,121461853.787114,0.0,1.0
2009-04-07,24.49,25.02,24.36,24.98,9836700,1.79774745067464,1.83665337753693,1.788204487482,1.83371708116996,134001459.94344,0.0,1.0
2009-04-08,24.84,25.15,24.29,24.66,9566300,1.82344004388559,1.84619634072957,1.78306596883981,1.81022671023424,130317908.064385,0.0,1.0
2009-04-09,26.32,26.36,25.68,25.85,9286700,1.93208300946331,1.93501930583028,1.88510226759186,1.89758152715146,126509028.236782,0.0,1.0
2009-04-13,26.15,26.57,25.6,25.82,8179400,1.91960374990371,1.95043486175684,1.87922967485793,1.89537930487624,111424719.820812,0.0,1.0
2009-04-14,25.33,26.0282,25.2,25.78,9098400,1.85940967438091,1.9106627274663,1.84986671118828,1.89244300850928,123943892.072484,0.0,1.0
2009-04-15,26.01,26.08,24.98,25.14,8189300,1.90932671261933,1.91446523126152,1.83371708116996,1.84546226663783,111559583.591531,0.0,1.0
2009-04-16,26.6,26.93,25.6,26.35,9909000,1.95263708403207,1.97686152905953,1.87922967485793,1.93428523173853,134986374.147789,0.0,1.0
2009-04-17,26.69,27.0701,26.4,26.79,7213000,1.95924375085774,1.98714590708483,1.93795560219724,1.96658449177515,98259836.1820568,0.0,1.0
2009-04-20,24.86,25.96,24.78,25.88,6854600,1.82490819206907,1.90565634216062,1.81903559933514,1.89978374942669,93377495.2299356,0.0,1.0
2009-04-21,25.54,25.66,24.4,24.4,7084400,1.87482523030748,1.88363411940838,1.79114078384896,1.79114078384896,96507969.423009,0.0,1.0
2009-04-22,25.06,26.1,24.95,25.18,9193200,1.8395896739039,1.915933379445,1.83151485889474,1.84839856300479,125235314.846649,0.0,1.0
2009-04-23,25.55,25.68,24.56,25.16,8624500,1.87555930439922,1.88510226759186,1.80288596931683,1.84693041482131,117488140.461965,0.0,1.0
2009-04-24,26.3,26.63,25.77,25.87,8132000,1.93061486127983,1.95483930630729,1.89170893441753,1.89904967533495,110779008.433729,0.0,1.0
2009-04-27,25.95,26.58,25.58,25.64,6734200,1.90492226806888,1.95116893584859,1.87776152667445,1.8821659712249,91737333.8163325,0.0,1.0
2009-04-28,25.87,26.39,25.3805,25.41,6080300,1.89904967533495,1.9372215281055,1.86311674854421,1.86528226711484,82829513.6472701,0.0,1.0
2009-04-29,26.93,27.45,26.24,26.32,7974600,1.97686152905953,2.01503338183009,1.92621041672938,1.93208300946331,108634810.705314,0.0,1.0
2009-04-30,26.84,27.8,26.67,27.59,8119000,1.97025486223386,2.04072597504103,1.95777560267426,2.02531041911446,110601914.59339,0.0,1.0
2009-05-01,27.08,28.8,26.43,26.96,5995100,1.98787264043565,2.11413338421517,1.94015782447246,1.97906375133476,81668867.8628933,0.0,1.0
2009-05-04,28.5801,28.59,27.47,27.58,8763900,2.09799109493778,2.0987178282886,2.01650153001357,2.02457634502272,119387131.334525,0.0,1.0
2009-05-05,28.51,28.8,28.15,28.45,7027200,2.09284523555467,2.11413338421517,2.06641856825198,2.08844079100422,95728756.5255164,0.0,1.0
2009-05-06,29.21,29.26,28.54,29.1,8525100,2.14423042197657,2.14790079243528,2.0950474578299,2.13615560696741,116134053.713524,0.0,1.0
2009-05-07,28.53,29.7,28.16,29.69,10408300,2.09431338373815,2.1802000524719,2.06715264234372,2.17946597838015,141788139.877125,0.0,1.0
2009-05-08,29.57,29.72,28.82,29.17,8475400,2.17065708927926,2.18166820065538,2.11560153239865,2.1412941256096,115457010.339304,0.0,1.0
2009-05-11,28.65,29.06,28.52,28.89,6295200,2.10312227283905,2.13321931060045,2.09357930964641,2.12074005104084,85757011.0541084,0.0,1.0
2009-05-12,28.89,29.24,28.22,28.91,7398900,2.12074005104084,2.14643264425179,2.07155708689417,2.12220819922433,100792278.098908,0.0,1.0
2009-05-13,27.78,28.27,27.57,28.16,7525300,2.03925782685755,2.07522745735288,2.02384227093098,2.06715264234372,102514175.131129,0.0,1.0
2009-05-14,27.94,28.33,27.65,27.8,5329900,2.05100301232541,2.07963190190333,2.02971486366491,2.04072597504103,72607112.2787668,0.0,1.0
2009-05-15,27.69,28.49,27.37,27.97,7122800,2.03265116003188,2.09137708737119,2.00916078909615,2.05320523460064,97031077.3821646,0.0,1.0
2009-05-18,29.19,29.24,28.18,28.18,5397500,2.14276227379309,2.14643264425179,2.06862079052721,2.06862079052721,73528000.2485305,0.0,1.0
2009-05-19,28.96,29.45,28.94,29.19,4722100,2.12587856968303,2.16184820017836,2.12441042149955,2.14276227379309,64327294.1127535,0.0,1.0
2009-05-20,28.62,29.84,28.57,29.42,7370300,2.10092005056383,2.19047708975627,2.09724968010512,2.15964597790314,100402671.650161,0.0,1.0
2009-05-21,27.89,28.05,27.35,28.02,6679700,2.04733264186671,2.05907782733457,2.00769264091267,2.05687560505934,90994901.947218,0.0,1.0
2009-05-22,27.7,28.31,27.61,28.09,4904600,2.03338523412362,2.07816375371984,2.02677856729795,2.06201412370153,66813419.1790539,0.0,1.0
2009-05-26,29.01,29.18,27.34,27.37,6374100,2.12954894014174,2.14202819970134,2.00695856682093,2.00916078909615,86831834.4389364,0.0,1.0
2009-05-27,27.93,29.19,27.78,29.1,6988000,2.05026893823367,2.14276227379309,2.03925782685755,2.13615560696741,95194750.4838782,0.0,1.0
2009-05-28,28.48,28.75,27.49,28.28,7708800,2.09064301327945,2.11046301375646,2.01796967819705,2.07596153144462,105013922.800532,0.0,1.0
2009-05-29,29.52,29.52,28.29,28.72,6279900,2.16698671882055,2.16698671882055,2.07669560553636,2.10826079148124,85548585.2266323,0.0,1.0
2009-06-01,30.751,30.97,29.86,30.02,6590000,2.25735123951391,2.27342746212305,2.19194523793976,2.20369042340762,89772954.4488778,0.0,1.0
2009-06-02,30.85,31.17,30.43,30.56,5559700,2.26461857302215,2.28810894395788,2.23378746116902,2.24333042436165,75737586.47184,0.0,1.0
2009-06-03,30.46,30.56,29.84,30.5,5260500,2.23598968344424,2.24333042436165,2.19047708975627,2.23892597981121,71661703.6234174,0.0,1.0
2009-06-04,30.87,30.95,30.13,30.5,5051600,2.26608672120564,2.27195931393957,2.21176523841677,2.23892597981121,68815941.8351972,0.0,1.0
2009-06-05,31.14,31.57,30.58,31.38,8366900,2.28590672168265,2.31747190762753,2.24479857254514,2.30352449988445,113978957.902628,0.0,1.0
2009-06-08,30.98,31.5,30.13,30.64,5343000,2.27416153621479,2.31233338898534,2.21176523841677,2.24920301709559,72785568.3794163,0.0,1.0
2009-06-09,31.04,31.36,30.8,31.22,5470000,2.27856598076524,2.30205635170096,2.26094820256345,2.29177931441659,74515638.9734993,0.0,1.0
2009-06-10,30.92,31.61,30.19,31.61,6847400,2.26975709166434,2.3204082039945,2.21616968296722,2.3204082039945,93279412.4875941,0.0,1.0
2009-06-11,31.12,31.9,31.04,31.08,6582300,2.28443857349917,2.341696352655,2.27856598076524,2.28150227713221,89668060.4049844,0.0,1.0
2009-06-12,31.37,31.39,30.7312,30.88,3817100,2.30279042579271,2.30425857397619,2.25589777281227,2.26682079529738,51998838.3045235,0.0,1.0
2009-06-15,30.11,30.68,29.77,30.64,5996500,2.21029709023329,2.25213931346255,2.18533857111409,2.24920301709559,81687939.5072375,0.0,1.0
2009-06-16,29.23,30.29,29.21,30.24,5855300,2.14569857016005,2.22351042388464,2.14423042197657,2.21984005342593,79764427.9490915,0.0,1.0
2009-06-17,29.15,29.6412,28.95,29.19,6604900,2.13982597742612,2.17588369681246,2.12514449559129,2.14276227379309,89975931.2351125,0.0,1.0
2009-06-18,29.53,29.86,29.05,29.28,5625500,2.16772079291229,2.19194523793976,2.13248523650871,2.14936894061876,76633953.7560184,0.0,1.0
2009-06-19,29.45,30.01,29.2,29.93,5320900,2.16184820017836,2.20295634931588,2.14349634788483,2.19708375658195,72484508.8508396,0.0,1.0
2009-06-22,28.01,29.08,28.01,29.0,6097400,2.0561415309676,2.13468745878393,2.0561415309676,2.12881486605,83062460.1603319,0.0,1.0
2009-06-23,27.96,28.32,27.75,28.14,5501600,2.0524711605089,2.07889782781159,2.03705560458233,2.06568449416024,74946113.2315544,0.0,1.0
2009-06-24,27.67,28.5295,27.4,28.16,7885400,2.04375868259338,2.10724298283513,2.02381597047556,2.0799510119924,106758698.988441,0.1713133713132,1.0
2009-06-25,28.77,28.93,27.38,27.49,7387800,2.12500676899934,2.13682467247657,2.02233873254091,2.0304635411815,100021801.859995,0.0,1.0
2009-06-26,28.5,28.79,28.35,28.66,3357000,2.10506405688151,2.12648400693399,2.09398477237161,2.11688196035874,45449685.8122856,0.0,1.0
2009-06-29,29.17,29.24,28.54,28.69,3700100,2.15455152769241,2.1597218604637,2.10801853275082,2.11909781726072,50094841.3684951,0.0,1.0
2009-06-30,28.7,29.42,28.3,29.21,6566000,2.11983643622805,2.17301700187558,2.09029167753498,2.15750600356172,88895632.1249529,0.0,1.0
2009-07-01,29.05,29.57,28.96,28.98,5147900,2.14568810008449,2.18409628638549,2.13904052937855,2.1405177673132,69696287.6357059,0.0,1.0
2009-07-02,27.66,28.32,27.6,28.32,5613200,2.04302006362606,2.09176891546963,2.0385883498221,2.09176891546963,75995882.1571406,0.0,1.0
2009-07-06,27.78,27.83,27.02,27.1,4377300,2.05188349123398,2.05557658607061,1.99574844971714,2.00165740145575,59263303.4572885,0.0,1.0
2009-07-07,26.62,27.76,26.62,27.76,6278500,1.96620369102407,2.05040625329933,1.96620369102407,2.05040625329933,85003232.7591404,0.0,1.0
2009-07-08,26.85,27.12,26.28,26.87,8480300,1.98319192727258,2.00313463939041,1.94109064613495,1.98466916520724,114812919.450082,0.0,1.0
2009-07-09,26.78,27.22,26.65,27.12,6235700,1.9780215945013,2.01052082906368,1.96841954792605,2.00313463939041,84423772.9578995,0.0,1.0
2009-07-10,26.59,26.9,26.3,26.57,5578000,1.96398783412209,1.98688502210922,1.94256788406961,1.96251059618743,75519317.0869611,0.0,1.0
2009-07-13,27.85,27.85,26.54,26.76,5658700,2.05705382400527,2.05705382400527,1.96029473928545,1.97654435656664,76611896.6654692,0.0,1.0
2009-07-14,28.01,28.06,27.53,27.92,6178300,2.0688717274825,2.07256482231913,2.03341801705081,2.06222415677656,83646646.9627774,0.0,1.0
2009-07-15,29.761,29.85,28.63,28.65,6216800,2.19820390866143,2.20477761747064,2.11466610345676,2.11614334139142,84167890.0082862,0.0,1.0
2009-07-16,30.44,30.63,29.61,29.66,6209000,2.24835613654292,2.26238989692213,2.18705076225479,2.19074385709143,84062287.5211443,0.0,1.0
2009-07-17,30.67,30.75,30.1703,30.5,4820700,2.26534437279144,2.27125332453005,2.22843558299412,2.25278785034688,65266398.6879014,0.0,1.0
2009-07-20,31.31,31.45,30.74,31.01,4914300,2.31261598670036,2.32295665224293,2.27051470556273,2.29045741768055,66533628.5336058,0.0,1.0
2009-07-21,31.91,31.9699,31.13,31.86,5383800,2.35693312473997,2.36135745235426,2.29932084528847,2.35324002990333,72890085.9327324,0.0,1.0
2009-07-22,31.69,32.1598,31.51,31.58,4584200,2.34068350745878,2.37538382654379,2.32738836604689,2.33255869881818,62064477.1226331,0.0,1.0
2009-07-23,32.92,33.2,31.67,31.7,5853800,2.43153364043998,2.45221497152513,2.33920626952412,2.3414221264261,79253312.7220605,0.0,1.0
2009-07-24,33.16,33.22,32.5302,32.73,3666400,2.44926049565582,2.45369220945978,2.40274227309358,2.41749988006077,49638584.4689199,0.0,1.0
2009-07-27,33.32,33.4,32.75,33.09,4332300,2.46107839913305,2.46698735087167,2.41897711799542,2.44409016288454,58654058.3391615,0.0,1.0
2009-07-28,33.19,33.4,32.53,32.87,6586700,2.4514763525578,2.46698735087167,2.40272750071423,2.42784054560334,89175884.8792916,0.0,1.0
2009-07-29,33.0,33.17,32.5899,32.95,4476100,2.43744259217859,2.44999911462315,2.40715182832852,2.43374949734196,60600934.9610878,0.0,1.0
2009-07-30,33.5,34.28,33.4,33.6,5213800,2.47437354054494,2.53198581999643,2.46698735087167,2.48175973021821,70588493.2642521,0.0,1.0
2009-07-31,33.65,34.08,33.47,33.54,5429600,2.48545282505484,2.51721344064989,2.47215768364296,2.47732801641424,73510162.0751819,0.0,1.0
2009-08-03,34.61,34.66,33.91,34.31,5333800,2.55636024591822,2.56005334075485,2.50465691820534,2.53420167689841,72213146.9125911,0.0,1.0
2009-08-04,34.79,34.85,34.3,34.36,4606400,2.5696553873301,2.57408710113406,2.53346305793108,2.53789477173505,62365038.0475759,0.0,1.0
2009-08-05,34.53,34.82,34.0101,34.73,4672600,2.5504512941796,2.57187124423208,2.51205049406828,2.56522367352614,63261305.310243,0.0,1.0
2009-08-06,34.38,34.93,34.06,34.87,4068800,2.5393720096697,2.57999605287268,2.51573620271524,2.57556433906871,55086589.7030168,0.0,1.0
2009-08-07,35.25,35.77,34.75,35.04,4757700,2.60363185982713,2.64204004612813,2.56670091146079,2.58812086151327,64413455.5225235,0.0,1.0
2009-08-10,35.05,35.26,34.66,35.03,3906300,2.5888594804806,2.60437047879446,2.56005334075485,2.58738224254594,52886537.8875576,0.0,1.0
2009-08-11,34.32,34.82,34.13,34.82,4203700,2.53494029586574,2.57187124423208,2.52090653548653,2.57187124423208,56912971.179358,0.0,1.0
2009-08-12,35.21,35.7,34.27,34.3,5317600,2.60067738395783,2.63686971335684,2.5312472010291,2.53346305793108,71993818.6700654,0.0,1.0
2009-08-13,35.53,35.58,34.78,35.5,5205000,2.62431319091229,2.62800628574892,2.56891676836277,2.62209733401031,70469351.9967072,0.0,1.0
2009-08-14,34.9,35.49,34.26,35.44,3636000,2.57778019597069,2.62135871504298,2.53050858206178,2.61766562020634,49227005.544674,0.0,1.0
2009-08-17,33.55,33.86,33.43,33.81,3851300,2.47806663538157,2.5009638233687,2.46920320777365,2.49727072853207,52141904.9654023,0.0,1.0
2009-08-18,34.14,34.31,33.7,33.79,3613800,2.52164515445385,2.53420167689841,2.48914591989147,2.49579349059742,48926444.6197313,0.0,1.0
2009-08-19,34.68,34.95,33.551,33.63,3443900,2.5615305786895,2.58147329080733,2.4781404972783,2.48397558712019,46626205.8292912,0.0,1.0
2009-08-20,35.18,35.33,34.55,34.7,3235200,2.59846152705585,2.60954081156575,2.55192853211426,2.56300781662416,43800662.3592214,0.0,1.0
2009-08-21,36.38,36.52,35.54,35.56,4772100,2.68709580313507,2.69743646867764,2.62505180987961,2.62652904781427,64608413.960324,0.0,1.0
2009-08-24,36.46,37.07,36.28,36.71,3768900,2.69300475487368,2.73806051188062,2.6797096134618,2.71147022905685,51026309.4602095,0.0,1.0
2009-08-25,36.68,37.48,36.59,36.71,6550100,2.70925437215487,2.76834388954102,2.70260680144893,2.71147022905685,88680365.5165481,0.0,1.0
2009-08-26,36.75,37.02,36.2603,36.51,3949700,2.71442470492616,2.73436741704399,2.67825453409617,2.69669784971032,53474120.9570403,0.0,1.0
2009-08-27,36.98,37.22,36.05,36.72,4084200,2.73141294117468,2.74913979639052,2.66272137721328,2.71220884802418,55295086.9212203,0.0,1.0
2009-08-28,36.76,37.49,36.38,37.43,5751400,2.71516332389349,2.76908250850835,2.68709580313507,2.76465079470439,77866941.6088112,0.0,1.0
2009-08-31,36.4,36.41,35.9,36.13,2988200,2.68857304106972,2.68931166003705,2.65164209270338,2.6686303289519,40456583.5997235,0.0,1.0
2009-09-01,34.96,36.86,34.82,36.05,6781400,2.58221190977466,2.72254951356676,2.57187124423208,2.66272137721328,91811885.4237214,0.0,1.0
2009-09-02,34.7,35.13,34.6,34.78,3561300,2.56300781662416,2.59476843221921,2.55562162695089,2.56891676836277,48215658.6485828,0.0,1.0
2009-09-03,35.15,35.27,34.55,35.01,2414100,2.59624567015387,2.60510909776179,2.55192853211426,2.58590500461129,32683969.7704613,0.0,1.0
2009-09-04,35.92,35.98,35.05,35.25,3341600,2.65311933063803,2.65755104444199,2.5888594804806,2.60363185982713,45241188.5940821,0.0,1.0
2009-09-08,36.38,36.5,36.05,36.5,2681300,2.68709580313507,2.69595923074299,2.66272137721328,2.69595923074299,36301531.8940963,0.0,1.0
2009-09-09,36.71,37.01,36.23,36.4,3631000,2.71147022905685,2.73362879807666,2.67601651862517,2.68857304106972,49159311.6426599,0.0,1.0
2009-09-10,37.351,37.45,36.47,36.81,3760400,2.75881570486251,2.76612803263904,2.69374337384101,2.71885641873012,50911229.8267853,0.0,1.0
2009-09-11,37.29,37.77,36.98,37.38,4196900,2.75431012916181,2.7897638395935,2.73141294117468,2.76095769986775,56820907.4726188,0.0,1.0
2009-09-14,37.38,37.44,36.62,36.64,4730700,2.76095769986775,2.76538941367171,2.70482265835091,2.70629989628557,64047908.4516472,0.0,1.0
2009-09-15,37.77,38.09,37.06,37.48,7623700,2.7897638395935,2.81339964654796,2.73732189291329,2.76834388954102,103215600.157022,0.0,1.0
2009-09-16,38.7,38.78,37.83,38.12,5939700,2.8584554035549,2.86436435529351,2.79419555339746,2.81561550344994,80416293.9586632,0.0,1.0
2009-09-17,38.68,39.21,38.36,38.65,6494700,2.85697816562024,2.89612497088857,2.83334235866578,2.85476230871826,87930317.0822316,0.0,1.0
2009-09-18,38.85,39.13,38.72,39.03,5003700,2.8695346880648,2.89021601914995,2.85993264148955,2.88282982947668,67743995.5016185,0.0,1.0
2009-09-21,38.54,38.8,38.17,38.43,3980800,2.84663750007767,2.86584159322817,2.81930859828657,2.83851269143707,53895177.0275681,0.0,1.0
2009-09-22,38.93,39.1,38.53,39.0,3952100,2.87544363980341,2.88800016224797,2.84589888111034,2.8806139725747,53506614.0300072,0.0,1.0
2009-09-23,38.36,39.7,38.3,39.08,6062000,2.83334235866578,2.93231730028758,2.82891064486182,2.88652292431332,82072086.801929,0.0,1.0
2009-09-24,37.84,38.63,37.53,38.42,5267500,2.80626186576109,2.86484925672174,2.78327187690311,2.84927539330182,71027655.1279514,0.153363153363,1.0
2009-09-25,37.59,38.09,37.34,37.73,4592000,2.78772155216594,2.82480217935623,2.7691812385708,2.79810412777922,61919125.2676893,0.0,1.0
2009-09-28,38.48,38.78,37.7874,37.83,2661100,2.85372506856466,2.87597344487883,2.80236098378067,2.80552025321728,35882618.5213083,0.0,1.0
2009-09-29,38.13,38.88,37.91,38.57,4527700,2.82776862953145,2.88338957031689,2.81145315356773,2.86039958145891,61052095.7043809,0.0,1.0
2009-09-30,37.88,38.43,37.1,38.34,5329800,2.80922831593631,2.85001700584563,2.75138253751946,2.84334249295138,71867716.4311259,0.0,1.0
2009-10-01,36.25,37.78,36.25,37.74,4669500,2.68834547129597,2.80181219049825,2.68834547129597,2.79884574032303,62964145.3478821,0.0,1.0
2009-10-02,36.15,36.45,35.64,35.67,4055900,2.68092934585791,2.70317772217208,2.64310710612381,2.64533194375523,54690283.1387675,0.0,1.0
2009-10-05,37.0,37.22,36.12,36.35,2729000,2.7439664120814,2.76028188804513,2.67870450822649,2.69576159673402,36798190.952858,0.0,1.0
2009-10-06,38.02,38.37,37.4401,37.47,3288800,2.81961089154959,2.84556733058279,2.77660478013429,2.77882220164027,44346606.9643677,0.0,1.0
2009-10-07,38.01,38.15,37.66,37.92,2510900,2.81886927900578,2.82925185461906,2.79291283997258,2.81219476611153,33857302.1852441,0.0,1.0
2009-10-08,38.5,38.9177,38.2,38.53,3078600,2.85520829365227,2.88618544960703,2.83295991733809,2.85743313128368,41512242.8242831,0.0,1.0
2009-10-09,39.11,39.13,38.32,38.47,1545100,2.90044665882442,2.90192988391203,2.84185926786376,2.85298345602085,20834329.3665302,0.0,1.0
2009-10-12,39.3,39.6597,39.0,39.38,2165200,2.91453729715673,2.94121310035742,2.89228892084256,2.92047019750718,29195838.4210803,0.0,1.0
2009-10-13,39.2,39.37,38.73,39.06,2180400,2.90712117171867,2.91972858496337,2.8722653821598,2.89673859610539,29400797.1980988,0.0,1.0
2009-10-14,40.331,40.43,39.6914,39.96,2923000,2.99099755042311,2.99833951460678,2.94356401212129,2.96348372504791,39414112.185857,0.0,1.0
2009-10-15,40.65,40.68,40.0,40.0,2167100,3.01465499057051,3.01687982820193,2.96645017522313,2.96645017522313,29221458.2682076,0.0,1.0
2009-10-16,40.21,40.39,39.7,39.98,3331200,2.98202403864306,2.99537306443156,2.94420179890896,2.96496695013552,44918334.0792087,0.0,1.0
2009-10-19,40.89,41.14,40.15,40.27,3051300,3.03245369162185,3.05099400521699,2.97757436338022,2.98647371390589,41144126.0734539,0.0,1.0
2009-10-20,40.49,41.03,40.12,41.03,2795900,3.00278918986962,3.04283626723513,2.9753495257488,3.04283626723513,37700279.2543407,0.0,1.0
2009-10-21,39.75,41.17,39.75,40.34,3619100,2.94790986162799,3.05321884284841,2.94790986162799,2.99166500171253,48800415.1254996,0.0,1.0
2009-10-22,40.8,41.06,39.54,39.88,3874100,3.0257791787276,3.04506110486655,2.93233599820807,2.95755082469747,52238868.292586,0.0,1.0
2009-10-23,40.05,41.02,39.6799,40.99,5435600,2.97015823794216,3.04209465469132,2.94271115769591,3.03986981705991,73294337.3922152,0.0,1.0
2009-10-26,39.2,40.79,39.0,40.1,4303900,2.90712117171867,3.02503756618379,2.89228892084256,2.97386630066119,58034347.395385,0.0,1.0
2009-10-27,39.26,39.79,38.9,39.31,3845300,2.91157084698151,2.95087631180321,2.8848727954045,2.91527890970054,51850525.3466562,0.0,1.0
2009-10-28,38.32,39.42,38.27,39.09,4029800,2.84185926786376,2.9234366476824,2.83815120514473,2.89896343373681,54338347.3440188,0.0,1.0
2009-10-29,39.77,39.94,38.62,38.88,4155300,2.9493930867156,2.9620004999603,2.86410764417794,2.88338957031689,56030605.667428,0.0,1.0
2009-10-30,37.82,39.86,37.65,39.6,7808400,2.80477864067347,2.95606759960985,2.79217122742878,2.9367856734709,105289481.215206,0.0,1.0
2009-11-02,38.44,39.02,37.62,38.05,6450800,2.85075861838943,2.89377214593017,2.78994638979736,2.82183572918101,86983426.2362392,0.0,1.0
2009-11-03,38.32,38.45,37.79,37.96,4781700,2.84185926786376,2.85150023093324,2.80255380304206,2.81516121628675,64477064.7414003,0.0,1.0
2009-11-04,38.64,39.6,38.47,38.88,4742000,2.86559086926555,2.9367856734709,2.85298345602085,2.88338957031689,63941744.77774,0.0,1.0
2009-11-05,40.19,40.26,39.18,39.2,3379300,2.98054081355544,2.98573210136209,2.90563794663106,2.90712117171867,45566920.7354318,0.0,1.0
2009-11-06,40.41,40.56,39.64,39.77,3016700,2.99685628951917,3.00798047767626,2.93975212364613,2.9493930867156,40677575.1731355,0.0,1.0
2009-11-09,42.02,42.05,40.83,40.98,3443800,3.1162559090719,3.11848074670332,3.02800401635901,3.0391282045161,46436647.1247536,0.0,1.0
2009-11-10,42.28,42.3581,41.82,41.92,3180200,3.13553783521085,3.14132982917798,3.10142365819579,3.10883978363385,42882230.4390909,0.0,1.0
2009-11-11,42.64,43.03,42.222,42.64,3874500,3.16223588678786,3.19115877599629,3.13123648245678,3.16223588678786,52244261.9446128,0.0,1.0
2009-11-12,41.85,42.87,41.6,42.48,3710800,3.1036484958272,3.17929297529539,3.08510818223206,3.15037008608697,50036909.8526441,0.0,1.0
2009-11-13,42.45,42.71,41.78,42.02,3884900,3.14814524845555,3.1674271745945,3.09845720802056,3.1162559090719,52384496.8973097,0.0,1.0
2009-11-16,43.57,43.8199,42.8,42.84,4096500,3.2312058533618,3.24973875083151,3.17410168748875,3.17706813766398,55237738.819488,0.0,1.0
2009-11-17,43.85,43.87,43.21,43.4,2579000,3.25197100458836,3.25345422967597,3.20450780178479,3.2185984401171,34775571.4428072,0.0,1.0
2009-11-18,43.78,43.84,43.25,43.79,2434500,3.24677971678172,3.25122939204456,3.20747425196001,3.24752132932553,32827114.6481249,0.0,1.0
2009-11-19,43.05,43.36,42.37,43.35,3189900,3.1926420010839,3.21563198994188,3.14221234810511,3.21489037739807,43013026.5007408,0.0,1.0
2009-11-20,42.99,43.15,42.53,42.67,2988500,3.18819232582106,3.20005812652196,3.154078148806,3.16446072441928,40297322.705246,0.0,1.0
2009-11-23,43.96,44.4,43.72,43.75,3230700,3.26012874257023,3.29275969449768,3.24233004151889,3.2445548791503,43563179.0074746,0.0,1.0
2009-11-24,43.9,44.06,43.25,43.96,2589400,3.25567906730739,3.26754486800828,3.20747425196001,3.26012874257023,34915806.395504,0.0,1.0
2009-11-25,44.13,44.2938,43.78,44.06,1909800,3.27273615581492,3.28488376928246,3.24677971678172,3.26754486800828,25751991.6019671,0.0,1.0
2009-11-27,42.9,43.4581,42.1,42.29,3277800,3.18151781292681,3.22290720899661,3.12218880942235,3.13627944775466,44198281.5336307,0.0,1.0
2009-11-30,43.2,43.36,42.51,42.85,3432700,3.20376618924099,3.21563198994188,3.15259492371839,3.17780975020778,46286973.2810097,0.0,1.0
2009-12-01,44.19,44.51,43.81,43.86,2707400,3.27718583107776,3.30091743247954,3.24900455441314,3.25271261713217,36506933.7434107,0.0,1.0
2009-12-02,44.05,44.61,43.8202,44.16,2457200,3.26680325546448,3.3083335579176,3.24976099920782,3.27496099344634,33133204.4006459,0.0,1.0
2009-12-03,43.32,44.56,43.22,44.3,3060100,3.21266553976665,3.30462549519857,3.2052494143286,3.28534356905962,41262786.4180436,0.0,1.0
2009-12-04,43.51,44.63,42.9,44.39,4656700,3.22675617809896,3.30981678300521,3.18151781292681,3.29201808195387,62791548.4830246,0.0,1.0
2009-12-07,43.59,44.0,43.3,43.48,2336000,3.23268907844941,3.26309519274545,3.21118231467904,3.22453134046755,31498927.8365249,0.0,1.0
2009-12-08,42.68,43.09,42.4,43.09,3122100,3.16520233696308,3.19560845125912,3.14443718573652,3.19560845125912,42098802.4821979,0.0,1.0
2009-12-09,43.11,43.18,42.2902,42.69,2968200,3.19709167634673,3.20228296415337,3.13629428000554,3.16594394950689,40023594.8648858,0.0,1.0
2009-12-10,43.71,44.06,43.53,43.55,2194700,3.24158842897508,3.26754486800828,3.22823940318658,3.22972262827419,29593620.258057,0.0,1.0
2009-12-11,44.36,44.41,43.8438,44.0,2256300,3.28979324432246,3.29350130704149,3.2515112048112,3.26309519274545,30424242.6701845,0.0,1.0
2009-12-14,44.55,44.7,44.33,44.69,1616600,3.30388388265477,3.31500807081185,3.28756840669104,3.31426645826805,21798444.6663211,0.0,1.0
2009-12-15,44.16,44.52,43.94,44.3,1310900,3.27496099344634,3.30165904502335,3.25864551748261,3.28534356905962,17676346.1048375,0.0,1.0
2009-12-16,44.1,44.6301,43.9301,44.48,1955800,3.27051131818351,3.30982419913065,3.25791132106425,3.29869259484813,26372261.5850493,0.0,1.0
2009-12-17,43.0,43.67,42.95,43.62,2176200,3.18893393836487,3.23862197879986,3.18522587564584,3.23491391608083,29344163.8518174,0.0,1.0
2009-12-18,43.17,43.47,42.56,43.44,2169600,3.20154135160957,3.22378972792374,3.15630298643742,3.22156489029232,29255168.5933751,0.0,1.0
2009-12-21,43.78,44.18,43.48,43.5,2693100,3.24677971678172,3.27644421853395,3.22453134046755,3.22601456555516,36314110.6834525,0.0,1.0
2009-12-22,44.23,44.36,43.91,44.0,1472700,3.28015228125298,3.28979324432246,3.2564206798512,3.26309519274545,19858078.349679,0.0,1.0
2009-12-23,44.13,44.38,43.91,44.31,1280000,3.27890710513062,3.29748237765006,3.26256086531352,3.29228130134462,17227203.5129064,0.0832098832098,1.0
2009-12-24,44.64,44.64,44.2,44.25,783700,3.31680066107027,3.31680066107027,3.28410818143607,3.28782323593995,10547624.5258318,0.0,1.0
2009-12-28,44.85,44.89,44.511,44.82,1020700,3.3324038899866,3.33537593358971,3.30721582045024,3.33017485728426,13737348.9262684,0.0,1.0
2009-12-29,44.85,45.14,44.8,44.99,1015600,3.3324038899866,3.35395120610914,3.32868883548271,3.34280604259748,13668709.2872716,0.0,1.0
2009-12-30,44.77,44.88,44.49,44.55,1390700,3.32645980278038,3.33463292268893,3.30565549755861,3.31011356296327,18717087.4417179,0.0,1.0
2009-12-31,43.81,44.9299,43.78,44.86,1657200,3.25513075630575,3.33834054708381,3.25290172360342,3.33314690088737,22303845.048116,0.0,1.0
2010-01-04,45.14,45.31,44.39,44.48,1936000,3.35395120610914,3.36658239142236,3.29822538855084,3.30491248665783,26056145.3132709,0.0,1.0
2010-01-05,44.99,45.15,44.5,45.12,1983100,3.34280604259748,3.35469421700992,3.30639850845939,3.35246518430759,26690052.5675349,0.0,1.0
2010-01-06,45.08,45.28,44.88,44.99,1972800,3.34949314070448,3.36435335872002,3.33463292268893,3.34280604259748,26551427.4142669,0.0,1.0
2010-01-07,45.39,45.44,44.5214,44.86,2092000,3.37252647862857,3.37624153313246,3.30798855178705,3.33314690088737,28155710.7414064,0.0,1.0
2010-01-08,45.53,45.53,44.95,45.18,1705600,3.38292863123946,3.38292863123946,3.33983399899437,3.35692324971225,22955248.6809478,0.0,1.0
2010-01-11,45.87,46.0,45.2701,45.81,2277900,3.40819100186589,3.417850143576,3.36361777792825,3.40373293646123,30657692.8766011,0.0,1.0
2010-01-12,45.57,45.78,45.07,45.29,2576600,3.38590067484257,3.40150390375889,3.3487501298037,3.3650963696208,34677822.3213708,0.0,1.0
2010-01-13,46.08,46.28,45.46,45.7,2184800,3.42379423078221,3.43865444879776,3.37772755493402,3.39555981655267,29404682.9960921,0.0,1.0
2010-01-14,46.32,46.4,45.92,45.99,1461200,3.44162649240087,3.44757057960709,3.41190605636978,3.41710713267522,19665929.5102022,0.0,1.0
2010-01-15,45.43,46.27,45.02,46.26,3711300,3.37549852223168,3.43791143789699,3.34503507529981,3.43716842699621,49949469.0605075,0.0,1.0
2010-01-19,46.402,46.47,45.31,45.32,2205100,3.44771918178725,3.45277165591253,3.36658239142236,3.36732540232313,29677895.6768046,0.0,1.0
2010-01-20,45.41,45.85,44.65,45.83,4421700,3.37401250043013,3.40670498006433,3.31754367197105,3.40521895826278,59510567.0101704,0.0,1.0
2010-01-21,43.48,45.49,43.43,45.37,6380800,3.23061139658009,3.37995658763635,3.22689634207621,3.37104045682702,85877609.5118384,0.0,1.0
2010-01-22,41.69,43.57,41.63,43.18,5786400,3.09761244534094,3.23729849468709,3.09315437993628,3.20832106955677,77877726.8805325,0.0,1.0
2010-01-25,41.92,42.42,41.73,42.33,3507200,3.11470169605882,3.15185224109769,3.10058448894405,3.14516514299069,47202537.6253635,0.0,1.0
2010-01-26,41.89,42.66,41.57,41.72,4146100,3.11247266335649,3.16968450271635,3.08869631453161,3.09984147804327,55801334.7537978,0.0,1.0
2010-01-27,42.269,42.42,41.18,41.7,4612300,3.14063277649595,3.15185224109769,3.05971888940129,3.09835545624172,62075805.2832642,0.0,1.0
2010-01-28,41.32,42.49,40.76,42.49,5245700,3.07012104201218,3.15705331740313,3.02851243156864,3.15705331740313,70600579.2716039,0.0,1.0
2010-01-29,40.81,42.27,40.68,41.6,5540900,3.03222748607253,3.14070707758603,3.02256834436242,3.09092534723394,74573603.081768,0.0,1.0
2010-02-01,41.82,41.86,41.2101,41.32,2997200,3.10727158705105,3.11024363065416,3.06195535221263,3.07012104201218,40338573.7256898,0.0,1.0
2010-02-02,42.7,42.8601,41.7101,41.94,2761900,3.17265654631946,3.1845521508409,3.0991058972515,3.11618771786037,37171729.2049188,0.0,1.0
2010-02-03,42.5,42.85,42.23,42.5,2462200,3.15779632830391,3.18380170983112,3.13773503398292,3.15779632830391,33138141.0074048,0.0,1.0
2010-02-04,40.37,42.01,40.32,41.89,5352500,2.99953500643832,3.12138879416582,2.99581995193444,3.11247266335649,72037974.0647122,0.0,1.0
2010-02-05,40.44,40.58,38.99,40.37,7224700,3.00473608274377,3.01513823535465,2.89699950213105,2.99953500643832,97235450.9528864,0.0,1.0
2010-02-08,39.66,40.61,39.59,40.3,4300100,2.94678123248313,3.01736726805698,2.94158015617769,2.99433393013288,57873982.6764443,0.0,1.0
2010-02-09,40.76,41.48,40.17,40.47,6247900,3.02851243156864,3.08200921642461,2.98467478842278,3.0069651154461,84088941.2720999,0.0,1.0
2010-02-10,40.71,41.08,40.08,40.69,4245900,3.02479737706476,3.05228878039352,2.97798769031578,3.0233113552632,57144518.2776946,0.0,1.0
2010-02-11,41.55,41.7,40.18,40.62,3131200,3.08721029273006,3.09835545624172,2.98541779932355,3.01811027895776,42142046.5934472,0.0,1.0
2010-02-12,41.35,41.39,40.27,40.76,4809200,3.07235007471451,3.07532211831762,2.99210489743055,3.02851243156864,64725833.698648,0.0,1.0
2010-02-16,42.59,42.7,41.57,41.9,2531200,3.16448342641091,3.17265654631946,3.08869631453161,3.11321567425727,34066794.9467723,0.0,1.0
2010-02-17,43.03,43.09,42.69,42.91,2307800,3.19717590604511,3.20163397144978,3.17191353541868,3.18825977523578,31060109.5836604,0.0,1.0
2010-02-18,43.67,43.81,42.83,42.83,2202100,3.24472860369486,3.25513075630575,3.18231568802956,3.18231568802956,29637519.4185713,0.0,1.0
2010-02-19,43.79,44.12,43.27,43.49,3044400,3.25364473450419,3.27816409422985,3.21500816766377,3.23135440748087,40973826.8552283,0.0,1.0
2010-02-22,43.65,44.09,43.5201,44.09,2069800,3.24324258189331,3.27593506152751,3.23359087029221,3.27593506152751,27856926.4304794,0.0,1.0
2010-02-23,42.78,43.89,42.68,43.44,3253200,3.17860063352568,3.26107484351197,3.1711705245179,3.22763935297698,43784014.4282711,0.0,1.0
2010-02-24,43.54,43.72,42.9199,43.1,2406700,3.23506946198476,3.24844365819875,3.18899535602755,3.20237698235055,32391180.2300873,0.0,1.0
2010-02-25,43.15,43.2,42.01,42.31,3226300,3.20609203685444,3.20980709135833,3.12138879416582,3.14367912118914,43421973.9794452,0.0,1.0
2010-02-26,43.16,43.43,42.74,43.21,2141900,3.20683504775522,3.22689634207621,3.17562858992257,3.2105501022591,28827302.5033548,0.0,1.0
2010-03-01,43.75,43.92,43.42,43.49,1613700,3.25067269090108,3.2633038762143,3.22615333117543,3.23135440748087,21718389.3037321,0.0,1.0
2010-03-02,43.76,44.27,43.71,44.12,2131100,3.25141570180186,3.28930925774151,3.24770064729797,3.27816409422985,28681947.9737147,0.0,1.0
2010-03-03,43.86,44.39,43.61,44.09,1832100,3.25884581080963,3.29822538855084,3.2402705382902,3.27593506152751,24657780.9031217,0.0,1.0
2010-03-04,44.18,44.24,43.72,43.96,1534500,3.28262215963451,3.28708022503917,3.24844365819875,3.26627591981741,20652456.086371,0.0,1.0
2010-03-05,45.23,45.25,44.48,44.56,1793800,3.36063830421614,3.36212432601769,3.30491248665783,3.31085657386405,24142310.6730089,0.0,1.0
2010-03-08,45.11,45.41,45.02,45.2,1162700,3.35172217340681,3.37401250043013,3.34503507529981,3.3584092715138,15648491.8159814,0.0,1.0
2010-03-09,45.23,45.63,44.95,44.96,1675000,3.36063830421614,3.39035874024723,3.33983399899437,3.34057700989515,22543410.8469673,0.0,1.0
2010-03-10,45.24,45.55,44.91,45.28,1798700,3.36138131511691,3.38441465304101,3.33686195539126,3.36435335872002,24208258.5614568,0.0,1.0
2010-03-11,45.65,45.67,44.79,45.08,1641700,3.39184476204879,3.39333078385034,3.32794582458193,3.34949314070448,22095234.3805769,0.0,1.0
2010-03-12,45.78,46.0,45.55,45.95,1941500,3.40150390375889,3.417850143576,3.38441465304101,3.41413508907211,26130168.4533655,0.0,1.0
2010-03-15,45.91,45.97,45.33,45.7,1757700,3.411163045469,3.41562111087366,3.36806841322391,3.39555981655267,23656449.698934,0.0,1.0
2010-03-16,46.33,46.4,45.7833,46.11,2130300,3.44236950330165,3.44757057960709,3.40174909735615,3.42602326348455,28671180.9715191,0.0,1.0
2010-03-17,46.74,47.04,46.49,46.55,1830500,3.47283295023352,3.49512327725684,3.45425767771409,3.45871574311875,24636246.8987306,0.0,1.0
2010-03-18,47.11,47.17,46.7,46.77,2267600,3.50032435356229,3.50478241896695,3.46986090663041,3.47506198293586,30519067.7233332,0.0,1.0
2010-03-19,46.789,47.47,46.41,47.45,2075000,3.47647370364733,3.52707274599027,3.44831359050787,3.52558672418872,27926911.9447506,0.0,1.0
2010-03-22,47.18,47.4,46.38,46.43,2040900,3.50552542986773,3.52187166968483,3.44608455780554,3.44979961230942,27467968.4761646,0.0,1.0
2010-03-23,48.09,48.13,47.21,47.36,1609100,3.57313942183847,3.57611146544158,3.50775446257006,3.51889962608172,21656479.0411076,0.0,1.0
2010-03-24,47.58,47.92,47.42,47.72,2176400,3.54367888459326,3.56900151638733,3.53176235198429,3.55410585062611,29221923.1404444,0.1134979134978,1.0
2010-03-25,47.6,48.56,47.5,48.06,2479600,3.54516845116938,3.61666764682322,3.53772061828877,3.57942848242018,33292906.0002968,0.0,1.0
2010-03-26,47.6,48.16,47.3401,47.74,2015900,3.54516845116938,3.58687631530078,3.52581153351268,3.55559541720223,27066933.8627191,0.0,1.0
2010-03-29,48.04,48.23,47.8101,47.91,1119900,3.57793891584406,3.59208979831721,3.56081634805154,3.56825673309926,15036588.7359785,0.0,1.0
2010-03-30,48.2,48.44,47.8,48.12,1528300,3.58985544845303,3.60773024736649,3.5600641169306,3.58389718214854,20520063.0102652,0.0,1.0
2010-03-31,47.74,48.1199,47.5,47.91,1494300,3.55559541720223,3.58388973431566,3.53772061828877,3.56825673309926,20063554.3782237,0.0,1.0
2010-04-01,48.33,48.6,47.78,48.3,1626700,3.59953763119782,3.61964677997546,3.55857455035448,3.59730328133364,21841252.6982912,0.0,1.0
2010-04-05,48.75,48.86,48.3099,48.63,1100400,3.63081852929637,3.63901114546504,3.59804061678882,3.62188112983964,14774767.6087783,0.0,1.0
2010-04-06,48.72,48.85,48.33,48.5,1123300,3.62858417943219,3.63826636217698,3.59953763119782,3.61219894709485,15082239.5991827,0.0,1.0
2010-04-07,48.12,48.7,47.65,48.58,2441800,3.58389718214854,3.62709461285607,3.54889236760968,3.61815721339934,32785375.8152625,0.0,1.0
2010-04-08,48.4,48.57,47.64,47.86,1615800,3.60475111421424,3.61741243011128,3.54814758432162,3.56453281665896,21694901.4015485,0.0,1.0
2010-04-09,48.97,49.0262,48.44,48.54,1492400,3.64720376163371,3.65138944371261,3.60773024736649,3.61517808024709,20038043.6017273,0.0,1.0
2010-04-12,49.09,49.27,48.94,49.1,1399300,3.65614116109044,3.66954726027553,3.64496941176953,3.6568859443785,18788015.5534019,0.0,1.0
2010-04-13,49.17,49.35,48.54,48.98,1204900,3.66209942739493,3.67550552658002,3.61517808024709,3.64794854492177,16177860.3160823,0.0,1.0
2010-04-14,50.09,50.13,49.34,49.5,1326200,3.73061948989652,3.73359862304876,3.67476074329196,3.68667727590093,17806521.9945127,0.0,1.0
2010-04-15,50.34,50.4,49.88,49.93,1239800,3.74923907209804,3.7537077718264,3.71497904084724,3.71870295728755,16646453.0001484,0.0,1.0
2010-04-16,49.17,50.38,48.751,50.15,4548100,3.66209942739493,3.75221820525028,3.63089300762518,3.73508818962488,61066085.570233,0.0,1.0
2010-04-19,49.78,49.82,48.79,48.88,2239400,3.70753120796663,3.71051034111888,3.63379766244862,3.64050071204116,30067806.7821684,0.0,1.0
2010-04-20,50.02,50.29,49.72,50.13,1672000,3.72540600688009,3.74551515565773,3.70306250823827,3.73359862304876,22449483.3168641,0.0,1.0
2010-04-21,50.03,50.36,49.63,50.03,2094500,3.72615079016815,3.75072863867416,3.69635945864572,3.72615079016815,28122274.4062033,0.0,1.0
2010-04-22,50.22,50.35,49.16,49.54,2630100,3.74030167264131,3.7499838553861,3.66135464410686,3.68965640905317,35313628.033304,0.0,1.0
2010-04-23,50.77,50.841,49.95,50.18,1912400,3.78126475348465,3.78655271482988,3.72019252386367,3.73732253948907,25677267.8798869,0.0,1.0
2010-04-26,50.85,51.33,50.82,50.88,1546700,3.78722301978914,3.82297261761606,3.78498866992496,3.78945736965332,20767114.7405465,0.0,1.0
2010-04-27,48.85,50.97,48.75,50.59,4125700,3.63826636217698,3.79616041924587,3.63081852929637,3.76785865429956,55394637.1533411,0.0,1.0
2010-04-28,49.43,49.72,48.7,49.32,3170700,3.68146379288451,3.70306250823827,3.62709461285607,3.67327117671584,42572115.2827637,0.0,1.0
2010-04-29,50.5,50.77,49.81,49.83,2151100,3.76115560470701,3.78126475348465,3.70976555783082,3.71125512440694,28882227.0113077,0.0,1.0
2010-04-30,49.0,50.77,49.0,50.61,2477400,3.64943811149789,3.78126475348465,3.64943811149789,3.76934822087568,33263367.2064588,0.0,1.0
2010-05-03,50.33,50.57,49.46,49.46,1760700,3.74849428880998,3.76636908772344,3.68369814274869,3.68369814274869,23640433.7775135,0.0,1.0
2010-05-04,48.32,49.42,47.78,49.4,3448200,3.59879284790976,3.68071900959645,3.55857455035448,3.67922944302032,46298031.3236907,0.0,1.0
2010-05-05,47.84,48.51,47.38,47.6,3943400,3.56304325008284,3.61294373038291,3.52878321883204,3.54516845116938,52946945.2821303,0.0,1.0
2010-05-06,44.77,47.98,37.0,47.46,6215700,3.33439478064818,3.57347021611569,2.75569816582494,3.53474148513653,83456491.2994211,0.0,1.0
2010-05-07,43.52,45.3,42.44,44.55,8663700,3.24129686964058,3.3738682949154,3.16086027453001,3.31800954831084,116325112.806409,0.0,1.0
2010-05-10,47.03,47.43,46.19,46.69,4630100,3.50271580374992,3.53250713527235,3.44015400755281,3.47739317195585,62167076.9769213,0.0,1.0
2010-05-11,46.715,47.82,46.13,46.26,3109700,3.479255130176,3.56155368350672,3.43568530782444,3.44536749056923,41753085.0899835,0.0,1.0
2010-05-12,48.11,48.18,46.98,47.11,1930800,3.58315239886048,3.58836588187691,3.49899188730961,3.5086740700544,25924319.6101682,0.0,1.0
2010-05-13,47.05,48.3,46.99,47.89,2059100,3.50420537032604,3.59730328133364,3.49973667059767,3.56676716652314,27646968.3599012,0.0,1.0
2010-05-14,45.72,46.73,44.94,46.54,3311200,3.40514919301395,3.48037230510809,3.34705609654521,3.46622142263494,44458570.0710529,0.0,1.0
2010-05-17,45.75,46.05,44.12,45.85,2169900,3.40738354287813,3.42972704151996,3.28598386692422,3.41483137575874,29134649.4313777,0.0,1.0
2010-05-18,44.78,46.56,44.52,46.4,3130800,3.33513956393624,3.46771098921106,3.31577519844666,3.45579445660209,42036388.9763386,0.0,1.0
2010-05-19,44.17,44.89,43.22,44.38,3253100,3.28970778336453,3.34333218010491,3.21895337099875,3.30534823241381,43678477.3792408,0.0,1.0
2010-05-20,41.01,42.9,41.0,42.71,4945400,3.05435626433732,3.19512030578081,3.05361148104926,3.18096942330765,66400523.2028826,0.0,1.0
2010-05-21,42.02,42.1,39.72,39.95,3923900,3.12957937643146,3.13553764273594,2.95827922017747,2.97540923580287,52685124.15493,0.0,1.0
2010-05-24,41.004,42.13,40.91,41.63,3084200,3.05390939436448,3.13777199260013,3.04690843145671,3.10053282819709,41410703.6159523,0.0,1.0
2010-05-25,40.83,40.93,38.649,39.31,4321600,3.04095016515222,3.04839799803283,2.87851293002616,2.92774310536698,58024932.4773685,0.0,1.0
2010-05-26,40.22,41.93,40.081,41.2,4020300,2.99551838458051,3.12287632683891,2.98516589687647,3.06850714681047,53979460.3940125,0.0,1.0
2010-05-27,42.64,42.65,41.332,41.59,2311300,3.17575594029123,3.17650072357929,3.07833828621287,3.09755369504484,31033188.2716914,0.0,1.0
2010-05-28,41.63,42.54,41.27,42.5,2291400,3.10053282819709,3.16830810741062,3.0737206298269,3.16532897425838,30765996.4547024,0.0,1.0
2010-06-01,40.69,42.28,40.61,40.96,2429600,3.03052319911937,3.14894374192104,3.02456493281489,3.05063234789701,32621569.7767064,0.0,1.0
2010-06-02,42.52,42.55,40.75,41.1,1821900,3.1668185408345,3.16905289069868,3.03499189884774,3.06105931392986,24462149.3151882,0.0,1.0
2010-06-03,42.57,43.06,41.9,42.86,2374500,3.1705424572748,3.20703683838978,3.12064197697473,3.19214117262856,31881757.2583097,0.0,1.0
2010-06-04,39.89,41.33,39.5313,41.17,4600800,2.97094053607451,3.07818932955526,2.94422515953177,3.06627279694629,61773673.9498973,0.0,1.0
2010-06-07,38.948,40.27,38.91,40.07,2201700,2.90078195033918,2.99924230102082,2.89795177384455,2.9843466352596,29561619.2695812,0.0,1.0
2010-06-08,39.87,40.05,38.49,38.99,3352400,2.96945096949839,2.98285706868348,2.866670875746,2.90391004014904,45011751.1192914,0.0,1.0
2010-06-09,39.64,40.93,39.37,40.3,2539700,2.95232095387299,3.04839799803283,2.93221180509535,3.001476650885,34099852.1410525,0.0,1.0
2010-06-10,41.79,41.8819,40.77,40.79,3003400,3.11244936080606,3.11929391922334,3.03648146542386,3.03797103199998,40325824.2786302,0.0,1.0
2010-06-11,42.17,42.18,41.1,41.12,2117300,3.14075112575237,3.14149590904043,3.06105931392986,3.06254888050599,28428403.7241605,0.0,1.0
2010-06-14,42.03,43.13,41.96,42.75,1852200,3.13032415971952,3.21225032140621,3.12511067670309,3.1839485564599,24868979.066684,0.0,1.0
2010-06-15,43.69,43.79,42.4101,42.58,1522400,3.25395818553761,3.26140601841822,3.15863337249871,3.17128724056286,20440845.3358815,0.0,1.0
2010-06-16,43.8,43.96,43.15,43.31,1745700,3.26215080170628,3.27406733431525,3.21373988798233,3.2256564205913,23439032.9104364,0.0,1.0
2010-06-17,44.01,44.0726,43.03,44.05,2798400,3.27779125075556,3.28245359413882,3.2048024885256,3.2807703839078,37573345.7619094,0.0,1.0
2010-06-18,44.14,44.42,43.92,44.14,1889700,3.28747343350035,3.30832736556605,3.27108820116301,3.28747343350035,25372481.2343768,0.0,1.0
2010-06-21,44.1,45.37,43.68,45.2,2685600,3.2844943003481,3.37908177793182,3.25321340224955,3.36642046203479,36058811.2414894,0.0,1.0
2010-06-22,42.74,44.42,42.66,44.07,2832200,3.1891105957536,3.31446637022403,3.18314127315977,3.28835058387602,37956735.6996586,0.0793092793092,1.0
2010-06-23,42.79,43.35,42.1728,42.85,2965600,3.19284142237474,3.23462668053155,3.14678809856334,3.19731841432011,39744543.2493848,0.0,1.0
2010-06-24,41.59,42.49,41.37,42.38,3730900,3.10330158346729,3.17045646264788,3.08688594633426,3.16224864408136,50000983.4128438,0.0,1.0
2010-06-25,41.73,41.97,40.98,41.75,2988400,3.1137478980065,3.13165586578799,3.05778549868934,3.11524022865495,40050105.5592329,0.0,1.0
2010-06-28,41.45,41.98,41.16,41.69,1845500,3.09285526892809,3.13240203111221,3.07121647452546,3.11076323670958,24733124.6853047,0.0,1.0
2010-06-29,39.27,40.49,38.79,40.49,4224100,2.93019122824623,3.02122339780213,2.89437529268325,3.02122339780213,56610778.6416664,0.0,1.0
2010-06-30,38.46,39.58,38.35,39.1,2534700,2.8697518369837,2.95332235329732,2.86154401841718,2.91750641773434,33969683.6303667,0.0,1.0
2010-07-01,38.16,38.67,37.28,38.47,4942100,2.84736687725684,2.8854213087925,2.78170432872471,2.87049800230793,66233311.0307473,0.0,1.0
2010-07-02,37.74,38.47,37.23,38.28,2471200,2.81602793363923,2.87049800230793,2.77797350210357,2.85632086114758,33118665.793728,0.0,1.0
2010-07-06,38.23,39.1401,37.58,38.67,2497000,2.85259003452644,2.9204985406845,2.80408928845157,2.8854213087925,33464433.6706615,0.0,1.0
2010-07-07,40.43,40.5,38.28,38.32,3167000,3.01674640585676,3.02196956312636,2.85632086114758,2.8593055224445,42443676.9863776,0.0,1.0
2010-07-08,41.44,41.44,40.55,40.97,2171800,3.09210910360386,3.09210910360386,3.02570038974751,3.05703933336511,29106150.1986154,0.0,1.0
2010-07-09,41.94,41.94,41.27,41.38,1703100,3.1294173698153,3.1294173698153,3.07942429309197,3.08763211165849,22824700.4343226,0.0,1.0
2010-07-12,42.05,42.09,41.47,41.72,1399500,3.13762518838182,3.14060984967873,3.09434759957655,3.11300173268227,18755897.0452906,0.0,1.0
2010-07-13,43.24,43.62,42.8,42.85,1859000,3.22641886196503,3.25477314428573,3.19358758769897,3.19731841432011,24914049.7371885,0.0,1.0
2010-07-14,43.28,43.57,42.75,43.09,1548700,3.22940352326195,3.25104231766458,3.18985676107783,3.2152263821016,20755453.9149994,0.0,1.0
2010-07-15,43.24,43.39,42.21,43.24,1933300,3.22641886196503,3.23761134182847,3.14956383356948,3.22641886196503,25909807.6153344,0.0,1.0
2010-07-16,41.09,42.82,40.92,42.73,2354100,3.06599331725586,3.19507991834743,3.05330850674397,3.18836443042937,31549308.4918319,0.0,1.0
2010-07-19,41.57,41.78,40.87,41.41,1282500,3.10180925281884,3.11747872462764,3.04957768012282,3.08987060763118,17187879.9289641,0.0,1.0
2010-07-20,42.13,42.2,40.27,40.31,1906900,3.14359451097565,3.14881766824525,3.0048077606691,3.00779242196602,25555998.6249837,0.0,1.0
2010-07-21,41.25,42.45,40.82,42.44,2108400,3.07793196244352,3.16747180135097,3.04584685350168,3.16672563602674,28256472.5475461,0.0,1.0
2010-07-22,42.86,43.25,42.0302,42.04,1900600,3.19806457964434,3.22716502728926,3.13614778103984,3.13687902305759,25471566.9341046,0.0,1.0
2010-07-23,43.73,43.91,42.6,42.76,2171900,3.26298096285224,3.27641193868836,3.1786642812144,3.19060292640206,29107490.3841849,0.0,1.0
2010-07-26,44.55,44.61,43.6801,43.87,1531300,3.324166519439,3.32864351138437,3.25925759788434,3.27342727739144,20522261.6259046,0.0,1.0
2010-07-27,44.72,45.05,44.33,45.01,1904400,3.33685132995089,3.36147478565043,3.30775088230597,3.35849012435352,25522493.985746,0.0,1.0
2010-07-28,44.37,44.79,44.0604,44.53,1984300,3.31073554360288,3.34207448722049,3.28763426516476,3.32267418879054,26593302.2557844,0.0,1.0
2010-07-29,44.05,45.1,43.42,44.89,2781300,3.28685825322756,3.36520561227158,3.23984983780115,3.34953614046278,37274581.2447781,0.0,1.0
2010-07-30,44.08,44.43,43.1,43.34,2920900,3.28909674920025,3.31521253554825,3.21597254742583,3.23388051520732,39145480.2998138,0.0,1.0
2010-08-02,45.82,46.0,45.07,45.26,1521600,3.41892951561605,3.43236049145216,3.36296711629889,3.37714425745924,20392263.6256622,0.0,1.0
2010-08-03,45.48,45.86,45.21,45.57,1328600,3.39355989459227,3.42191417691296,3.37341343083809,3.40027538251033,17805705.4765081,0.0,1.0
2010-08-04,45.96,46.13,45.48,45.72,1732400,3.42937583015525,3.44206064066714,3.39355989459227,3.41146786237376,23217374.806189,0.0,1.0
2010-08-05,45.89,45.92,45.35,45.5,1015400,3.42415267288565,3.42639116885833,3.3838597453773,3.39505222524073,13608244.2728032,0.0,1.0
2010-08-06,45.73,45.76,44.55,45.09,1992600,3.41221402769799,3.41445252367067,3.324166519439,3.36445944694735,26704537.6580537,0.0,1.0
2010-08-09,46.1,46.3201,45.69,46.02,1033200,3.43982214469445,3.45624524348073,3.40922936640107,3.43385282210062,13846797.304176,0.0,1.0
2010-08-10,45.68,46.15,44.86,45.46,2077800,3.40848320107685,3.4435529713156,3.34729764449009,3.39206756394381,27846375.7632761,0.0,1.0
2010-08-11,43.52,44.47,43.352,44.45,2269000,3.24731149104344,3.31819719684517,3.2347759135964,3.31670486619671,30408810.572179,0.0,1.0
2010-08-12,42.94,43.31,42.4,42.46,2303600,3.20403390223817,3.23164201923464,3.16374097472982,3.16821796667519,30872514.7792294,0.0,1.0
2010-08-13,42.82,43.26,42.67,42.78,1625700,3.19507991834743,3.22791119261349,3.183887438484,3.19209525705051,21787396.803522,0.0,1.0
2010-08-16,42.78,43.07,42.07,42.44,1477700,3.19209525705051,3.21373405145315,3.13911751903027,3.16672563602674,19803922.1606474,0.0,1.0
2010-08-17,43.7,44.33,43.16,43.41,1660300,3.26074246687956,3.30775088230597,3.2204495393712,3.23910367247692,22251101.0105724,0.0,1.0
2010-08-18,43.86,44.33,43.13,43.65,1799200,3.27268111206722,3.30775088230597,3.21821104339852,3.25701164025841,24112618.7666216,0.0,1.0
2010-08-19,42.64,43.66,42.19,43.46,2345000,3.18164894251131,3.25775780558264,3.14807150292102,3.24283449909807,31427351.6050065,0.0,1.0
2010-08-20,42.19,42.44,41.62,42.41,2081000,3.14807150292102,3.16672563602674,3.10554007943998,3.16448714005405,27889261.7015004,0.0,1.0
2010-08-23,41.84,42.92,41.81,42.5,2437600,3.12195571657301,3.20254157158972,3.11971722060033,3.17120262797211,32668363.4423726,0.0,1.0
2010-08-24,40.73,41.35,40.32,40.98,3535400,3.03913136558362,3.0853936156858,3.00853858729025,3.05778549868934,47380920.624452,0.0,1.0
2010-08-25,40.89,41.19,39.89,40.35,2273800,3.05107001077128,3.07345497049814,2.97645347834841,3.01077708326293,30473139.4795155,0.0,1.0
2010-08-26,40.34,41.25,40.13,41.15,2361300,3.0100309179387,3.07793196244352,2.9943614461299,3.07047030920123,31645801.8528366,0.0,1.0
2010-08-27,41.68,41.73,39.91,40.83,2454700,3.11001707138535,3.1137478980065,2.97794580899687,3.04659301882591,32897535.1747588,0.0,1.0
2010-08-30,40.55,41.64,40.5199,41.39,1425100,3.02570038974751,3.10703241008844,3.02345443212158,3.08837827698272,19098984.5510851,0.0,1.0
2010-08-31,40.54,41.0539,39.99,40.27,2625200,3.02495422442328,3.06329966043539,2.9839151315907,3.0048077606691,35182551.5707731,0.0,1.0
2010-09-01,42.62,42.71,41.45,41.48,1774600,3.18015661186285,3.18687209978091,3.09285526892809,3.09509376490078,23782933.1165222,0.0,1.0
2010-09-02,43.038,43.05,42.5,42.76,1261900,3.21134632241561,3.21224172080469,3.17120262797211,3.19060292640206,16911801.7016451,0.0,1.0
2010-09-03,44.09,44.16,43.381,43.82,1784300,3.28984291452448,3.29506607179408,3.23693979303666,3.2696964507703,23912931.1167646,0.0,1.0
2010-09-07,43.24,43.86,43.14,43.77,1414400,3.22641886196503,3.27268111206722,3.21895720872275,3.26596562414916,18955584.6951476,0.0,1.0
2010-09-08,43.61,43.95,43.37,43.4,1001400,3.2540269789615,3.27939659998527,3.23611901118001,3.23835750715269,13420618.2930718,0.0,1.0
2010-09-09,43.84,44.47,43.6,44.42,1120600,3.27118878141876,3.31819719684517,3.25328081363727,3.31446637022403,15018119.4919276,0.0,1.0
2010-09-10,44.26,44.31,43.76,44.0,718700,3.30252772503637,3.30625855165751,3.26521945882493,3.28312742660642,9631913.68806743,0.0,1.0
2010-09-13,45.01,45.19,44.511,45.02,1160200,3.35849012435352,3.37192110018964,3.32125647467451,3.35923628967775,15548832.9774535,0.0,1.0
2010-09-14,44.83,45.36,44.61,44.86,1305600,3.3450591485174,3.38460591070153,3.32864351138437,3.34729764449009,17497462.7955209,0.0,1.0
2010-09-15,45.25,45.35,44.43,44.6,1184400,3.37639809213501,3.3838597453773,3.31521253554825,3.32789734606014,15873157.8852749,0.0,1.0
2010-09-16,45.46,45.4999,44.78,45.0581,1231600,3.39206756394381,3.39504476358749,3.34132832189626,3.36207917956306,16505725.4740836,0.0,1.0
2010-09-17,45.47,45.8902,45.18,45.75,1632900,3.39281372926804,3.42416759619213,3.37117493486541,3.41370635834645,21883890.1645267,0.0,1.0
2010-09-20,46.75,46.95,45.64,45.8,1696900,3.48832289076932,3.50324619725389,3.40549853977993,3.41743718496759,22741608.929013,0.0,1.0
2010-09-21,46.76,47.37,46.36,46.7,3659800,3.49638836323458,3.54199993084735,3.46647913857047,3.49190197953496,48945434.6088951,0.0980922980922,1.0
2010-09-22,46.565,47.1281,46.28,46.7,2013700,3.48180761621082,3.52391232723173,3.46049729363765,3.49190197953496,26930821.8131953,0.0,1.0
2010-09-23,45.9162,46.75,45.7,45.9,2001400,3.43329485380564,3.49564063261798,3.41712891787468,3.43208353020674,26766324.0685946,0.0,1.0
2010-09-24,47.56,47.63,46.8,46.86,1600900,3.5562068125628,3.56144092687902,3.49937928570099,3.50386566940061,21410117.0187934,0.0,1.0
2010-09-27,47.22,47.7,47.15,47.57,1168800,3.53078397159831,3.56667504119524,3.52554985728209,3.5569545431794,15631297.8771727,0.0,1.0
2010-09-28,47.57,47.83,46.45,47.35,2687100,3.5569545431794,3.57639553921108,3.47320871411989,3.54050446961414,35936738.9850708,0.0,1.0
2010-09-29,47.35,47.69,47.06,47.33,2576700,3.54050446961414,3.56592731057864,3.51882028173266,3.53900900838094,34460271.4237773,0.0,1.0
2010-09-30,46.97,48.37,46.59,47.84,4350400,3.51209070618324,3.61677299250763,3.48367694275233,3.57714326982768,58181381.147204,0.0,1.0
2010-10-01,47.32,47.67,46.9,47.52,2476500,3.53826127776433,3.56443184934543,3.50685659186702,3.55321589009639,33120216.626299,0.0,1.0
2010-10-04,46.64,47.53,46.2862,47.15,2102700,3.48741559583535,3.55396362071299,3.46096088661994,3.52554985728209,28121090.0464844,0.0,1.0
2010-10-05,48.25,48.49,47.26,47.4,1924500,3.60780022510839,3.62574575990686,3.53377489406472,3.54424312269716,25737878.8198313,0.0,1.0
2010-10-06,48.57,48.63,48.14,48.3,1694500,3.63172760483968,3.6362139885393,3.59957518832576,3.61153887819141,22661904.7338032,0.0,1.0
2010-10-07,48.42,48.89,47.91,48.89,1518100,3.62051164559064,3.65565498457097,3.5823773841439,3.65565498457097,20302766.3478233,0.0,1.0
2010-10-08,48.895,49.1401,48.24,48.53,1559300,3.65602884987927,3.67435572729221,3.60705249449179,3.62873668237327,20853766.9232336,0.0,1.0
2010-10-11,48.96,49.14,48.67,49.04,603200,3.66088909888719,3.67434824998604,3.63920491100571,3.66687094382001,8067076.38561822,0.0,1.0
2010-10-12,49.04,49.34,48.08,48.69,1669800,3.66687094382001,3.6893028623181,3.59508880462614,3.64070037223891,22331571.8645645,0.0,1.0
2010-10-13,49.73,50.24,49.37,49.53,1333700,3.7184643563656,3.75659861781234,3.6915460541679,3.70350974403355,17836637.5588512,0.0,1.0
2010-10-14,49.75,49.86,49.0562,49.71,1233100,3.71995981759881,3.72818485438144,3.66808226741891,3.7169688951324,16491233.2412232,0.0,1.0
2010-10-15,49.42,50.16,48.95,50.12,2184000,3.69528470725092,3.75061677287952,3.66014136827059,3.74762585041311,29208380.0168935,0.0,1.0
2010-10-18,49.9,50.26,49.34,49.48,761700,3.73117577684785,3.75809407904555,3.6893028623181,3.69977109095053,10186823.7449028,0.0,1.0
2010-10-19,48.65,49.45,48.1,49.1,1787000,3.6377094497725,3.69752789910073,3.59658426585935,3.67135732751963,23898981.2684015,0.0,1.0
2010-10-20,49.78,50.23,48.82,48.87,1087100,3.72220300944862,3.75585088719574,3.65042087025475,3.65415952333776,14538658.386614,0.0,1.0
2010-10-21,50.2,50.79,49.47,50.26,1273400,3.75360769534593,3.7977238017255,3.69902336033393,3.75809407904555,17030197.3962968,0.0,1.0
2010-10-22,50.04,50.31,49.86,50.22,736600,3.74164400548029,3.76183273212856,3.72818485438144,3.75510315657914,9851141.35551455,0.0,1.0
2010-10-25,50.38,51.09,50.31,50.51,1322300,3.76706684644478,3.82015572022358,3.76183273212856,3.77678734446062,17684176.2345872,0.0,1.0
2010-10-26,50.38,50.52,49.65,49.87,1143800,3.76706684644478,3.77753507507722,3.71248251143278,3.72893258499804,15296952.8678218,0.0,1.0
2010-10-27,49.97,50.12,49.05,49.78,1359100,3.73640989116407,3.74762585041311,3.66761867443661,3.72220300944862,18176332.0883517,0.0,1.0
2010-10-28,49.82,50.48,49.35,50.41,1205200,3.72519393191503,3.77454415261081,3.6900505929347,3.76931003829459,16118104.2107876,0.0,1.0
2010-10-29,49.95,50.0499,49.54,49.72,739700,3.73491442993086,3.74238425879073,3.70425747465015,3.717716625749,9892600.13667408,0.0,1.0
2010-11-01,49.98,51.06,49.41,50.31,1796600,3.73715762178067,3.81791252837377,3.69453697663431,3.76183273212856,24027369.7519922,0.0,1.0
2010-11-02,50.52,50.8499,50.47,50.61,776600,3.77753507507722,3.80220270811895,3.77379642199421,3.78426465062665,10386093.370476,0.0,1.0
2010-11-03,50.87,50.94,49.78,50.69,1960600,3.80370564665832,3.80893976097454,3.72220300944862,3.79024649555947,26220673.013334,0.0,1.0
2010-11-04,52.82,52.89,51.7201,51.82,1962400,3.94951311689586,3.95474723121208,3.86727022637572,3.87474005523558,26244745.8540073,0.0,1.0
2010-11-05,52.89,52.99,52.46,52.81,1271300,3.95474723121208,3.96222453737811,3.92259481469816,3.94876538627926,17002112.4155113,0.0,1.0
2010-11-08,52.56,52.73,52.2019,52.56,1348300,3.93007212086419,3.94278354134644,3.90329588748364,3.93007212086419,18031895.0443121,0.0,1.0
2010-11-09,52.09,52.79,51.69,52.77,1013300,3.89492878188386,3.94726992504605,3.86501955721975,3.94577446381285,13551671.9190102,0.0,1.0
2010-11-10,52.13,52.29,51.26,52.05,1132700,3.89791970435027,3.90988339421591,3.83286714070583,3.89193785941745,15148503.68367,0.0,1.0
2010-11-11,51.52,51.72,51.053,51.38,1526100,3.8523081367375,3.86726274906956,3.81738911694215,3.84183990810506,20409756.7508156,0.0,1.0
2010-11-12,50.69,51.4599,50.23,51.0,1892100,3.79024649555947,3.84781427573172,3.75585088719574,3.81342614467416,25304567.6877126,0.0,1.0
2010-11-15,50.78,51.48,50.714,50.93,1194400,3.79697607110889,3.84931721427109,3.79204104903932,3.80819203035794,15973667.166748,0.0,1.0
2010-11-16,49.19,50.31,48.81,50.19,2640300,3.67808690306905,3.76183273212856,3.64967313963815,3.75285996472933,35310845.127566,0.0,1.0
2010-11-17,49.13,49.44,48.98,49.31,1410300,3.67360051936944,3.69678016848412,3.66238456012039,3.68705967046829,18861070.6675023,0.0,1.0
2010-11-18,50.63,50.84,49.93,49.93,1352900,3.78576011185985,3.80146245480851,3.73341896869766,3.73341896869766,18093414.5260326,0.0,1.0
2010-11-19,50.83,50.9024,50.11,50.52,719800,3.80071472419191,3.80612829385611,3.74687811979651,3.77753507507722,9626461.50923075,0.0,1.0
2010-11-22,50.66,50.72,49.53,50.44,1391300,3.78800330370966,3.79248968740928,3.70350974403355,3.7715532301444,18606968.4603956,0.0,1.0
2010-11-23,49.37,49.77,48.95,49.73,1594100,3.6915460541679,3.72145527883201,3.66014136827059,3.7184643563656,21319175.17625,0.0,1.0
2010-11-24,50.66,50.79,49.94,49.96,918500,3.78800330370966,3.7977238017255,3.73416669931426,3.73566216054747,12283835.6435516,0.0,1.0
2010-11-26,49.6,50.24,49.6,49.86,614700,3.70874385834977,3.75659861781234,3.70874385834977,3.72818485438144,8220875.08991962,0.0,1.0
2010-11-29,49.575,49.78,48.47,49.23,1432200,3.70687453180826,3.72220300944862,3.62425029867365,3.68107782553546,19153956.8956937,0.0,1.0
2010-11-30,49.18,49.7,48.61,48.74,1635200,3.67733917245245,3.7162211645158,3.63471852730609,3.64443902532193,21868838.3716229,0.0,1.0
2010-12-01,51.39,51.5801,50.45,50.45,1309600,3.84258763872166,3.85680199774328,3.772300960761,3.772300960761,17514328.9698369,0.0,1.0
2010-12-02,52.35,52.49,51.45,51.48,1032700,3.91436977791553,3.92483800654797,3.84707402242128,3.84931721427109,13811123.6462665,0.0,1.0
2010-12-03,52.52,52.62,51.94,51.94,944900,3.92708119839778,3.9345585045638,3.88371282263482,3.88371282263482,12636903.9734261,0.0,1.0
2010-12-06,52.4,52.65,52.25,52.41,582900,3.91810843099854,3.93680169641361,3.9068924717495,3.91885616161515,7795588.2380253,0.0,1.0
2010-12-07,52.34,53.25,52.3,53.18,1397300,3.91362204729893,3.98166553340978,3.91063112483252,3.97643141909356,18687211.2626398,0.0,1.0
2010-12-08,52.49,52.66,52.09,52.34,802900,3.92483800654797,3.93754942703022,3.89492878188386,3.91362204729893,10737824.3203131,0.0,1.0
2010-12-09,52.52,52.96,52.15,52.92,914800,3.92708119839778,3.9599813455283,3.89941516558347,3.95699042306189,12234352.5821677,0.0,1.0
2010-12-10,52.83,52.91,52.38,52.69,802600,3.95026084751246,3.95624269244529,3.91661296976534,3.93979261888002,10733812.1802009,0.0,1.0
2010-12-13,53.08,53.5498,52.9801,53.24,848300,3.96895411292753,4.00408249729553,3.96148428406767,3.98091780279318,11344994.8572943,0.0,1.0
2010-12-14,53.54,53.87,53.14,53.18,948200,4.00334972129126,4.02802483163915,3.97344049662715,3.97643141909356,12681037.5146605,0.0,1.0
2010-12-15,53.395,53.92,53.21,53.41,836800,3.99250762735052,4.03176348472217,3.97867461094337,3.99362922327542,11191196.1529929,0.0,1.0
2010-12-16,53.76,53.91,53.0,53.5,1642400,4.01979979485652,4.03101575410556,3.96297226799471,4.00035879882485,21965129.7343159,0.0,1.0
2010-12-17,53.71,53.74,53.27,53.72,917100,4.01606114177351,4.01830433362332,3.98316099464299,4.01680887239011,12265112.323028,0.0,1.0
2010-12-20,53.51,53.92,53.2,53.86,744800,4.00110652944145,4.03176348472217,3.97792688032677,4.02727710102255,9960806.51858165,0.0,1.0
2010-12-21,54.06,54.185,53.75,53.81,481300,4.0422317133546,4.05157834606214,4.01905206423992,4.02353844793954,6436810.1200233,0.0,1.0
2010-12-22,54.3,54.36,53.99,54.07,418900,4.06017724815307,4.06466363185269,4.03699759903839,4.04297944397121,5602284.97668348,0.0,1.0
2010-12-23,54.38,54.43,54.06,54.2,323900,4.07020231584688,4.07394468649404,4.04625114370508,4.05672978151712,4327470.88060539,0.0540732540732,1.0
2010-12-27,54.21,54.28,53.83,54.02,291900,4.05747825564655,4.06271757455257,4.02903623872816,4.04325724718736,3899934.39348167,0.0,1.0
2010-12-28,54.41,54.53,54.02,54.42,1035700,4.07244773823517,4.08142942778835,4.04325724718736,4.07319621236461,13837485.6160636,0.0,1.0
2010-12-29,54.51,54.84,54.5,54.57,388400,4.07993247952949,4.10463212580072,4.07918400540006,4.08442332430607,5189224.11246413,0.0,1.0
2010-12-30,54.32,54.57,54.17,54.41,412900,4.06571147107029,4.08442332430607,4.05448435912883,4.07244773823517,5516556.73541824,0.0,1.0
2010-12-31,54.52,54.59,53.9505,54.2,348500,4.08068095365892,4.08592027256494,4.03805535198781,4.05672978151712,4656139.55508175,0.0,1.0
2011-01-03,55.21,55.66,55.19,55.22,882900,4.13232566858967,4.16600700441407,4.13082872033081,4.1330741427191,11795998.8900479,0.0,1.0
2011-01-04,55.42,55.95,54.94,55.95,838700,4.14804362530773,4.18771275416758,4.11211686709503,4.18771275416758,11205464.1172082,0.0,1.0
2011-01-05,55.78,55.97,55.12,55.23,740800,4.17498869396725,4.18920970242644,4.12558940142479,4.13382261684853,9897469.67691409,0.0,1.0
2011-01-06,55.58,55.97,55.32,55.91,626500,4.16001921137863,4.18920970242644,4.14055888401341,4.18471885764986,8370362.78696905,0.0,1.0
2011-01-07,55.37,55.87,54.65,55.69,1295000,4.14430125466057,4.18172496113213,4.09041111734152,4.16825242680237,17301867.213288,0.0,1.0
2011-01-10,55.02,55.15,54.42,54.98,604200,4.11810466013048,4.12783482381308,4.07319621236461,4.11511076361275,8072423.29750471,0.0,1.0
2011-01-11,55.33,55.65,55.0,55.43,712000,4.14130735814285,4.16525853028464,4.11660771187162,4.14879209943716,9512686.83850273,0.0,1.0
2011-01-12,56.18,56.39,55.8,55.9,640500,4.2049276591445,4.22064561586255,4.17648564222611,4.18397038352042,8557410.00008568,0.0,1.0
2011-01-13,55.94,56.12,55.61,56.12,751700,4.18696428003815,4.20043681436791,4.16226463376692,4.20043681436791,10043099.2928406,0.0,1.0
2011-01-14,56.42,56.5,55.6,55.68,640300,4.22289103825085,4.2288788312863,4.16151615963749,4.16750395267294,8554737.89704115,0.0,1.0
2011-01-18,56.94,57.13,56.49,56.51,1023600,4.26181169298127,4.27603270144046,4.22813035715687,4.22962730541573,13675823.3818699,0.0,1.0
2011-01-19,56.86,57.1925,56.6,57.07,1293300,4.25582389994582,4.28071066474941,4.23636357258061,4.27154185666387,17279154.3374095,0.0,1.0
2011-01-20,56.84,57.05,56.08,56.53,1354200,4.25432695168696,4.27004490840501,4.19744291785019,4.23112425367459,18092809.7144669,0.0,1.0
2011-01-21,57.33,57.62,57.09,57.52,960700,4.29100218402909,4.31270793378259,4.27303880492274,4.30522319248828,12835446.9743674,0.0,1.0
2011-01-24,58.33,58.37,57.16,57.21,1049100,4.36584959697221,4.36884349348993,4.27827812382876,4.28202049447591,14016516.5200466,0.0,1.0
2011-01-25,58.29,58.39,57.54,58.14,1595200,4.36285570045448,4.37034044174879,4.30672014074714,4.35162858851301,21312693.8831174,0.0,1.0
2011-01-26,58.4,58.73,58.15,58.37,1467500,4.37108891587823,4.39578856214945,4.35237706264244,4.36884349348993,19606556.0891893,0.0,1.0
2011-01-27,58.3994,58.71,58.26,58.43,1100900,4.37104400743046,4.39429161389059,4.36061027806619,4.37333433826652,14708591.2085782,0.0,1.0
2011-01-28,56.84,58.65,56.6,58.47,2540500,4.25432695168696,4.389800769114,4.23636357258061,4.37632823478424,33942388.9230565,0.0,1.0
2011-01-31,57.43,57.45,56.73,57.05,1193800,4.2984869253234,4.29998387358226,4.24609373626321,4.27004490840501,15949783.0727592,0.0,1.0
2011-02-01,58.8,58.98,57.87,57.99,1431500,4.40102788105547,4.41450041538523,4.33141978701837,4.34040147657155,19125577.5411751,0.0,1.0
2011-02-02,58.89,59.07,58.64,58.65,985200,4.40776414822035,4.42123668255012,4.38905229498457,4.389800769114,13162779.5973215,0.0,1.0
2011-02-03,59.12,59.31,58.3238,58.8,1272700,4.42497905319727,4.43920006165646,4.36538554301196,4.40102788105547,17003927.7238237,0.0,1.0
2011-02-04,59.41,59.43,58.77,59.11,1127000,4.44668480295078,4.44818175120964,4.39878245866718,4.42423057906784,15057300.6558885,0.0,1.0
2011-02-07,60.1,60.38,59.6,59.62,1531100,4.49832951788153,4.5192867935056,4.46090581140997,4.46240275966883,20456284.8573477,0.0,1.0
2011-02-08,60.85,60.93,60.07,60.17,943500,4.55446507758887,4.56045287062432,4.49608409549324,4.50356883678755,12605646.1125384,0.0,1.0
2011-02-09,60.98,61.13,60.47,60.83,1046300,4.56419524127148,4.57542235321294,4.52602306067048,4.55296812933001,13979107.0774233,0.0,1.0
2011-02-10,60.8207,60.97,60.15,60.47,1140000,4.55227204838964,4.56344676714204,4.50207188852869,4.52602306067048,15230987.3537825,0.0,1.0
2011-02-11,61.37,61.468,60.44,60.51,960200,4.59338573231929,4.60072077878772,4.52377763828219,4.52901695718821,12828766.7167561,0.0,1.0
2011-02-14,61.31,61.42,61.01,61.22,681700,4.5888948875427,4.59712810296645,4.56644066365977,4.58215862037782,9107863.22725748,0.0,1.0
2011-02-15,60.87,61.07,60.6,61.05,777200,4.55596202584773,4.57093150843636,4.53575322435309,4.56943456017749,10383792.4310173,0.0,1.0
2011-02-16,61.59,61.74,61.05,61.2,1119200,4.60985216316678,4.62107927510825,4.56943456017749,4.58066167211896,14953088.6371521,0.0,1.0
2011-02-17,61.88,62.04,61.27,61.37,769900,4.63155791292028,4.64353349899118,4.58590099102498,4.59338573231929,10286260.6698922,0.0,1.0
2011-02-18,62.61,62.63,61.8376,61.96,668600,4.68619652436876,4.68769347262762,4.62838438261149,4.63754570595573,8932840.4778412,0.0,1.0
2011-02-22,60.85,62.2599,60.45,61.87,1852500,4.55446507758887,4.65999244509737,4.52452611241162,4.63080943879085,24750354.4498965,0.0,1.0
2011-02-23,59.8,60.74,59.32,60.66,1839300,4.47587529399859,4.54623186216513,4.4399485357859,4.54024406912968,24573995.648958,0.0,1.0
2011-02-24,59.3824,59.99,58.56,59.75,1524400,4.44461901435355,4.49009630245779,4.38306450194912,4.47213292335144,20366769.4053561,0.0,1.0
2011-02-25,60.12,60.29,59.71,59.9,802100,4.49982646614039,4.51255052634072,4.46913902683371,4.4833600352929,10716469.2600605,0.0,1.0
2011-02-28,61.15,61.15,60.41,60.48,716500,4.57691930147181,4.57691930147181,4.5215322158939,4.52677153479991,9572809.1570045,0.0,1.0
2011-03-01,59.35,61.44,59.33,61.44,1495100,4.44219395817419,4.59862505122531,4.44069700991533,4.59862505122531,19975306.3093335,0.0,1.0
2011-03-02,59.41,59.9,58.97,59.22,1495000,4.44668480295078,4.4833600352929,4.4137519412558,4.43246379449158,19973970.2578112,0.0,1.0
2011-03-03,61.3,61.57,60.3399,60.3399,822200,4.58814641341327,4.60835521490792,4.51628541224658,4.51628541224658,10985015.6160351,0.0,1.0
2011-03-04,60.378,61.4386,59.52,61.35,1436800,4.51913709867972,4.59852026484719,4.45491801837452,4.59188878406043,19196388.271855,0.0,1.0
2011-03-07,59.66,61.15,59.14,60.64,1233900,4.46539665618656,4.57691930147181,4.42647600145613,4.53874712087081,16485539.7331861,0.0,1.0
2011-03-08,60.89,61.28,59.49,59.76,965800,4.55745897410659,4.58664946515441,4.45267259598623,4.47288139748087,12903585.6020027,0.0,1.0
2011-03-09,60.91,61.36,60.36,60.75,1054500,4.55895592236546,4.59263725818986,4.51778984524674,4.54698033629456,14088663.3022488,0.0,1.0
2011-03-10,58.66,59.83,58.53,59.83,1876600,4.39054924324344,4.47812071638689,4.38081907956083,4.47812071638689,25072342.8667616,0.0,1.0
2011-03-11,59.26,59.7001,58.13,58.14,1198400,4.43545769100931,4.46839803744558,4.35088011438358,4.35162858851301,16011241.4427833,0.0,1.0
2011-03-14,58.72,58.9881,57.83,58.62,1208400,4.39504008802002,4.41510667943007,4.32842589050065,4.38755534672571,16144846.5950094,0.0,1.0
2011-03-15,57.37,57.99,55.85,55.99,2760500,4.29399608054681,4.34040147657155,4.18022801287327,4.19070665068531,36881702.272032,0.0,1.0
2011-03-16,55.05,57.09,54.5,56.9,3044100,4.12035008251877,4.27303880492274,4.07918400540006,4.25881779646354,40670744.389166,0.0,1.0
2011-03-17,56.54,56.8314,55.84,56.34,1538700,4.23187272780402,4.25368326393565,4.17947953874384,4.2169032452154,20557824.7730396,0.0,1.0
2011-03-18,57.39,58.06,57.09,57.91,1264900,4.29549302880567,4.34564079547756,4.27303880492274,4.3344136835361,16899715.7050873,0.0,1.0
2011-03-21,59.06,59.53,58.59,58.6,731100,4.42048820842068,4.45566649250395,4.38530992433742,4.38605839846685,9767872.67925472,0.0,1.0
2011-03-22,58.9699,59.27,58.81,59.14,539600,4.41374445651451,4.43620616513874,4.4017763551849,4.42647600145613,7209334.0141237,0.0,1.0
2011-03-23,59.514,59.836,58.414,58.65,720700,4.45954247085674,4.48367078815378,4.37711654220227,4.39480065053177,9617968.67734727,0.067785067785,1.0
2011-03-24,60.39,60.57,59.66,60.2,932100,4.52518348313067,4.53867136236504,4.47048263956906,4.51094627727217,12439168.3143546,0.0,1.0
2011-03-25,60.85,61.25,60.51,60.62,844900,4.55965250784072,4.58962557280599,4.53417540262025,4.5424179954857,11275456.8273772,0.0,1.0
2011-03-28,60.63,61.37,60.62,61.02,501300,4.54316732210983,4.59861749229557,4.5424179954857,4.57239106045096,6690006.51859884,0.0,1.0
2011-03-29,61.42,61.52,60.36,60.66,428800,4.60236412541622,4.60985739165754,4.52293550325827,4.54541530198222,5722471.16532054,0.0,1.0
2011-03-30,62.12,62.49,61.868,61.92,571600,4.65481698910543,4.6825420741983,4.63593395817732,4.6398304566228,7628182.17839837,0.0,1.0
2011-03-31,61.93,62.48,61.86,62.12,677300,4.64057978324693,4.68179274757417,4.63533449687801,4.65481698910543,9038781.99690206,0.0,1.0
2011-04-01,62.38,62.86,62.06,62.55,769200,4.67429948133286,4.71026715929117,4.65032102936065,4.68703803394309,10265216.4654024,0.0,1.0
2011-04-04,62.63,62.7598,62.35,62.58,707500,4.69303264693615,4.70275890651737,4.67205150146046,4.68928601381549,9441810.51647452,0.0,1.0
2011-04-05,62.5924,63.06,62.14,62.42,734000,4.69021517882941,4.7252536917738,4.6563156423537,4.67729678782938,9795461.36974178,0.0,1.0
2011-04-06,63.04,63.27,62.71,63.15,589700,4.72375503852554,4.74098955088057,4.6990272599292,4.73199763139099,7869732.3838375,0.0,1.0
2011-04-07,62.81,63.17,62.01,62.93,896200,4.70652052617051,4.73349628463925,4.64657439623999,4.71551244566009,11960071.4980417,0.0,1.0
2011-04-08,62.57,63.25,61.92,63.23,641300,4.68853668719136,4.7394908976323,4.6398304566228,4.73799224438404,8558350.6490673,0.0,1.0
2011-04-11,62.54,63.18,62.25,62.69,661100,4.68628870731896,4.73424561126338,4.66455823521915,4.69752860668093,8822587.89037642,0.0,1.0
2011-04-12,61.34,61.9899,61.05,61.77,797600,4.59636951242317,4.64506824972548,4.57463904032335,4.62859055726083,10644223.4175832,0.0,1.0
2011-04-13,61.38,62.05,60.9402,62.04,771600,4.5993668189197,4.64957170273651,4.56641143399039,4.64882237611238,10297245.2219247,0.0,1.0
2011-04-14,61.58,61.76,60.33,60.83,752900,4.61435335140233,4.6278412306367,4.52068752338588,4.55815385459246,10047687.827355,0.0,1.0
2011-04-15,62.16,62.39,61.44,61.86,1046500,4.65781429560196,4.67504880795699,4.60386277866449,4.63533449687801,13965872.3752517,0.0,1.0
2011-04-18,60.7,60.85,59.63,60.76,1455700,4.54841260847875,4.55965250784072,4.46823465969667,4.55290856822354,19426775.3623067,0.0,1.0
2011-04-19,61.32,61.44,60.69,60.9499,817200,4.59487085917491,4.60386277866449,4.54766328185462,4.5671382808158,10905791.5958487,0.0,1.0
2011-04-20,63.3,63.49,62.732,62.89,1247000,4.74323753075296,4.75747473661146,4.70067577850229,4.71251513916357,16641608.0763869,0.0,1.0
2011-04-21,63.76,63.77,63.18,63.65,766400,4.77770655546302,4.77845588208715,4.73424561126338,4.76946396259757,10227849.582793,0.0,1.0
2011-04-25,63.5,63.67,63.17,63.66,737500,4.75822406323559,4.77096261584583,4.73349628463925,4.7702132892217,9842169.97300349,0.0,1.0
2011-04-26,64.71,64.86,63.63,63.73,1500000,4.84889258475552,4.86013248411749,4.7679653093493,4.77545857559062,20017972.8264478,0.0,1.0
2011-04-27,65.74,65.9,64.67,64.87,1709200,4.92607322704107,4.93806245302718,4.84589527825899,4.86088181074162,22809812.7699763,0.0,1.0
2011-04-28,66.47,66.59,65.55,65.56,1122600,4.98077407060268,4.98976599009226,4.91183602118257,4.9125853478067,14981450.8633135,0.0,1.0
2011-04-29,67.21,67.21,66.6,66.64,848000,5.03622424078841,5.03622424078841,4.99051531671639,4.99351262321291,11316827.3045518,0.0,1.0
2011-05-02,66.88,67.73,66.66,67.67,1267800,5.01149646219207,5.07518922524326,4.99501127646118,5.07069326549847,16919190.6329137,0.0,1.0
2011-05-03,66.86,67.25,66.29,66.82,1029500,5.00999780894381,5.03922154728494,4.96728619136831,5.00700050244728,13739002.016552,0.0,1.0
2011-05-04,65.93,66.79,65.49,66.73,1571300,4.94031043289957,5.00475252257489,4.90734006143778,5.0002565628301,20969493.8014649,0.0,1.0
2011-05-05,64.61,65.84,63.92,65.56,1645500,4.8413993185142,4.93356649328239,4.78969578144912,4.9125853478067,21959716.1906132,0.0,1.0
2011-05-06,65.27,66.43,64.77,65.68,1132000,4.89085487570688,4.97777676410615,4.85338854450031,4.92157726729628,15106896.8263593,0.0,1.0
2011-05-09,65.65,66.05,65.0,65.18,702300,4.91932928742389,4.94930235238915,4.87062305685533,4.8841109360897,9372414.87734284,0.0,1.0
2011-05-10,66.43,66.67,65.8,65.95,1088100,4.97777676410615,4.99576060308531,4.93056918678586,4.94180908614783,14521037.4883052,0.0,1.0
2011-05-11,65.26,66.25,64.68,66.24,1341900,4.89010554908275,4.96428888487178,4.84664460488312,4.96353955824765,17908078.4905402,0.0,1.0
2011-05-12,65.92,66.15,64.27,64.87,1519600,4.93956110627544,4.95679561863047,4.81592221329373,4.86088181074162,20279541.0047133,0.0,1.0
2011-05-13,64.91,66.09,64.31,65.95,1344000,4.86387911723815,4.95229965888568,4.81891951979025,4.94180908614783,17936103.6524972,0.0,1.0
2011-05-16,64.38,65.33,64.1909,64.47,768800,4.82416480615917,4.89535083545167,4.80999503969685,4.83090874577636,10259878.3393154,0.0,1.0
2011-05-17,63.71,64.11,62.7,63.82,1443200,4.77395992234236,4.80393298730762,4.69827793330507,4.78220251520781,19259958.9220863,0.0,1.0
2011-05-18,64.64,64.75,63.45,63.8,613400,4.8436472983866,4.85188989125204,4.75447743011494,4.78070386195954,8186016.35449537,0.0,1.0
2011-05-19,65.1,65.39,64.36,65.07,883000,4.87811632309665,4.89984679519646,4.82266615291091,4.87586834322425,11783913.3371689,0.0,1.0
2011-05-20,64.1268,64.98,63.86,64.86,1202800,4.80519185603616,4.86912440360707,4.78519982170433,4.86013248411749,16051745.1437676,0.0,1.0
2011-05-23,62.81,63.14,62.3,62.5,960600,4.70652052617051,4.73124830476686,4.6683048683398,4.68329140082244,12819509.7980572,0.0,1.0
2011-05-24,62.57,63.22,62.47,63.04,937900,4.68853668719136,4.73724291775991,4.68104342095004,4.72375503852554,12516571.1426169,0.0,1.0
2011-05-25,62.91,63.38,62.07,62.08,874000,4.71401379241183,4.74923214374602,4.65107035598478,4.65181968260891,11663805.5002102,0.0,1.0
2011-05-26,63.09,63.43,62.17,62.68,877500,4.7275016716462,4.75297877686667,4.65856362222609,4.6967792800568,11710514.1034719,0.0,1.0
2011-05-27,63.47,63.9,63.24,63.43,794800,4.7559760833632,4.78819712820086,4.73874157100817,4.75297877686667,10606856.5349738,0.0,1.0
2011-05-31,64.79,64.81,63.86,64.58,949400,4.85488719774857,4.85638585099683,4.78519982170433,4.83915133864181,12670042.2676197,0.0,1.0
2011-06-01,61.92,64.424,61.81,64.41,1818000,4.6398304566228,4.82746184330535,4.63158786375736,4.82641278603157,24261783.0656547,0.0,1.0
2011-06-02,61.49,62.06,60.9,61.94,1232500,4.60760941178514,4.65032102936065,4.56339914096138,4.64132910987107,16448101.0057313,0.0,1.0
2011-06-03,60.53,61.18,60.02,60.07,1092300,4.53567405586851,4.58438028643707,4.4974583980378,4.50120503115846,14577087.8122193,0.0,1.0
2011-06-06,59.91,60.5,59.68,60.3,896300,4.48921580517235,4.53342607599612,4.47198129281733,4.51843954351348,11961406.0295634,0.0,1.0
2011-06-07,59.66,60.76,59.64,60.45,842200,4.47048263956906,4.55290856822354,4.4689839863208,4.52967944287546,11239424.4762895,0.0,1.0
2011-06-08,59.5,59.9881,59.25,59.54,931600,4.45849341358296,4.49506804610682,4.43976024797967,4.46149072007948,12432495.6567458,0.0,1.0
2011-06-09,60.25,60.83,59.59,59.78,570600,4.51469291039283,4.55815385459246,4.46523735320014,4.47947455905864,7614836.86318073,0.0,1.0
2011-06-10,58.54,59.9,58.38,59.81,1302900,4.38655805766633,4.48846647854822,4.37456883168022,4.48172253893104,17387611.1970525,0.0,1.0
2011-06-13,58.61,59.17,58.26,58.88,925000,4.39180334403525,4.43376563498662,4.36557691219064,4.4120351628868,12344416.5763094,0.0,1.0
2011-06-14,59.78,60.26,59.35,59.38,923100,4.47947455905864,4.51544223701696,4.44725351422098,4.44950149409338,12319060.477396,0.0,1.0
2011-06-15,58.02,59.19,57.71,58.78,2062500,4.34759307321148,4.43526428823488,4.3243639478634,4.40454189664548,27524712.6363657,0.0,1.0
2011-06-16,58.7,58.97,57.83,57.99,1346200,4.39854728365243,4.41877910250398,4.33335586735298,4.34534509333909,17965463.345976,0.0,1.0
2011-06-17,59.13,59.7691,58.75,59.54,1241400,4.43076832849009,4.47865779303834,4.40229391677309,4.46149072007948,16566874.3111682,0.0,1.0
2011-06-20,59.84,60.05,58.67,58.72,906300,4.48397051880343,4.4997063779102,4.39629930378004,4.40004593690069,12094859.1817397,0.0,1.0
2011-06-21,60.9,61.2,60.06,60.29,1153100,4.56339914096138,4.58587893968533,4.50045570453433,4.51769021688935,15388482.9774513,0.0,1.0
2011-06-22,60.09,61.08,60.05,60.38,1007400,4.50590458614792,4.58014065771202,4.50290514891301,4.52765050610104,13434520.1596359,0.042717042717,1.0
2011-06-23,59.57,59.6,57.76,58.89,2303400,4.46691190209406,4.46916148002024,4.33118736721425,4.41592146910054,30717762.2947243,0.0,1.0
2011-06-24,58.45,59.56,58.259,59.52,1684100,4.38292765951649,4.46616204278533,4.36860534671978,4.46316260555041,22458879.6911284,0.0,1.0
2011-06-27,59.4,59.96,58.35,58.51,970400,4.45416429384568,4.49615641513446,4.37542906642921,4.38742681536886,12941094.2653471,0.0,1.0
2011-06-28,60.87,60.87,59.7424,59.87,792000,4.56439361222873,4.56439361222873,4.47983947657653,4.4894076813559,10561981.3047763,0.0,1.0
2011-06-29,61.65,61.84,60.73,61.23,1206900,4.62288263830953,4.63712996517536,4.55389558190653,4.59138854734294,16095019.2383011,0.0,1.0
2011-06-30,63.07,63.28,62.01,62.12,905300,4.72936266014894,4.74510970563223,4.64987757342374,4.65812602581975,12072931.4080984,0.0,1.0
2011-07-01,64.82,64.982,63.03,63.25,1253600,4.86058803917637,4.87273575997777,4.72636322291402,4.74286012770604,16717802.7319035,0.0,1.0
2011-07-05,64.73,65.05,64.4,64.8,1142200,4.85383930539782,4.87783480327712,4.82909394820979,4.85908832055892,15232190.7150448,0.0,1.0
2011-07-06,65.36,65.53,64.48,64.62,936400,4.9010804418477,4.91382805009608,4.83509282267962,4.84559085300181,12487675.8760006,0.0,1.0
2011-07-07,66.34,66.69,65.9,66.15,952600,4.97456665410307,5.00081172990855,4.94157284451902,4.96031932723723,12703716.4026892,0.0,1.0
2011-07-08,65.69,65.69,64.7307,65.3,996800,4.92582579903573,4.92582579903573,4.85389179554943,4.89658128599533,13293160.3088396,0.0,1.0
2011-07-11,64.1,64.69,63.73,64.42,940900,4.80659816894794,4.85083986816291,4.778853374525,4.83059366682725,12547687.1334141,0.0,1.0
2011-07-12,63.51,64.77,63.5,64.08,1323600,4.76235646973298,4.85683874263273,4.76160661042425,4.80509845033049,17651311.1805579,0.0,1.0
2011-07-13,64.0,65.16,63.67,64.14,1277000,4.79909957586066,4.88608325567314,4.77435421867263,4.80959760618286,17029861.2704537,0.0,1.0
2011-07-14,63.36,64.8868,63.15,64.1,1757900,4.75110858010205,4.86559709935868,4.73536153461876,4.80659816894794,23443064.3127099,0.0,1.0
2011-07-15,63.86,64.07,63.05,64.04,1253100,4.78860154553847,4.80434859102176,4.72786294153148,4.80209901309557,16711134.814413,0.0,1.0
2011-07-18,62.86,63.31,61.97,63.18,1272700,4.71361561466564,4.74735928355841,4.64687813618883,4.73761111254495,16972517.1800363,0.0,1.0
2011-07-19,64.9286,65.13,63.62,63.64,1112400,4.86873151126916,4.88383367774695,4.77060492212899,4.77210464074644,14834782.8326176,0.0,1.0
2011-07-20,64.83,65.15,64.56,65.11,811500,4.8613378984851,4.88533339636441,4.84109169714944,4.88233395912949,10822030.0869014,0.0,1.0
2011-07-21,66.39,66.67,65.05,65.39,1654000,4.97831595064671,4.9993120112911,4.87783480327712,4.90333001977389,22057471.058207,0.0,1.0
2011-07-22,65.93,66.37,65.54,66.24,908200,4.94382242244521,4.97681623202925,4.91457790940481,4.96706806101578,12111605.3295427,0.0,1.0
2011-07-25,65.02,65.65,64.39,64.61,1013000,4.87558522535094,4.92282636180082,4.82834408890106,4.84484099369308,13509200.8355282,0.0,1.0
2011-07-26,64.09,64.79,63.931,64.63,1371300,4.80584830963921,4.85833846125019,4.79392554663044,4.84634071231054,18287430.509141,0.0,1.0
2011-07-27,62.06,63.63,61.89,63.62,1781700,4.65362686996739,4.77135478143772,4.640879261719,4.77060492212899,23760457.1852523,0.0,1.0
2011-07-28,61.43,62.86,61.2505,62.01,1655800,4.60638573351751,4.71361561466564,4.59292575892584,4.64987757342374,22081475.5611724,0.0,1.0
2011-07-29,60.46,61.4181,59.82,60.24,1914800,4.53364938057087,4.60549340094012,4.48565838481226,4.51715247577885,25535456.8211939,0.0,1.0
2011-08-01,60.24,62.12,58.97,61.91,3144200,4.51715247577885,4.65812602581975,4.42192034357036,4.64237898033646,41930532.3465625,0.0,1.0
2011-08-02,57.61,60.17,57.61,59.51,2123500,4.31993947758332,4.51190346061775,4.31993947758332,4.46241274624169,28318645.5816823,0.0,1.0
2011-08-03,57.98,58.05,56.08,57.79,2575500,4.34768427200627,4.35293328716736,4.2052110033479,4.33343694514043,34346442.992994,0.0,1.0
2011-08-04,52.97,56.77,52.87,56.51,4357000,3.97200475833343,4.25695129565015,3.96450616524614,4.23745495362322,58104233.0112502,0.0,1.0
2011-08-05,53.5,54.692,50.73,54.33,4860500,4.01174730169602,4.10113053129643,3.8040362731783,4.07398562432046,64818825.924072,0.0,1.0
2011-08-08,47.74,52.35,47.71,50.66,4544300,3.57982833986856,3.92551348119227,3.57757876194238,3.7987872580172,60602034.90315,0.0,1.0
2011-08-09,51.5,51.5,45.87,49.12,3938400,3.86177543995038,3.86177543995038,3.43960464913638,3.68330892447306,52521852.4882965,0.0,1.0
2011-08-10,46.69,49.93,46.46,49.6,4783400,3.5010931124521,3.74404752848004,3.48384634835135,3.71930217129201,63790633.047054,0.0,1.0
2011-08-11,50.26,51.652,47.3016,47.63,3468100,3.76879288566808,3.87317330144304,3.54695450777392,3.57157988747255,46250009.2968365,0.0,1.0
2011-08-12,51.64,52.31,50.57,51.39,2706600,3.87227347027257,3.92251404395736,3.79203852423865,3.85352698755436,36094770.958974,0.0,1.0
2011-08-15,53.54,53.58,52.2838,52.6,2243000,4.01474673893093,4.01774617616585,3.92054941256849,3.94425996391048,29912277.8618853,0.0,1.0
2011-08-16,52.84,53.63,51.8,52.75,2066200,3.96225658731996,4.02149547270949,3.88427121921222,3.9555078535414,27554502.2372837,0.0,1.0
2011-08-17,53.03,54.14,52.19,53.42,1520400,3.97650391418579,4.05973829745463,3.91351573225262,4.0057484272262,20275803.5047751,0.0,1.0
2011-08-18,49.3,50.63,48.11,50.51,4944200,3.69680639203017,3.79653768009102,3.60757313429151,3.78753936838628,65935035.3119631,0.0,1.0
2011-08-19,47.53,49.99,47.44,47.89,3132500,3.56408129438527,3.74854668433241,3.55733256060671,3.59107622949949,41774503.0772874,0.0,1.0
2011-08-22,47.87,49.64,47.64,49.57,2158300,3.58957651088203,3.72230160852693,3.57232974678128,3.71705259336583,28782732.6390134,0.0,1.0
2011-08-23,50.57,50.68,48.01,48.36,2919000,3.79203852423865,3.80028697663466,3.60007454120422,3.62631961700971,38927302.3088913,0.0,1.0
2011-08-24,52.02,52.14,50.1799,50.46,2265100,3.90076812400424,3.90976643570898,3.76278651260516,3.78379007184264,30206999.8149605,0.0,1.0
2011-08-25,50.46,52.8,50.07,52.4,2689100,3.78379007184264,3.95925715008504,3.75454555880224,3.92926277773592,35861393.8468104,0.0,1.0
2011-08-26,51.77,52.1,48.51,49.95,3001600,3.88202164128604,3.90676699847407,3.63756750664063,3.7455472470975,40028842.2783036,0.0,1.0
2011-08-29,54.01,54.07,52.9,52.91,1557100,4.04999012644116,4.05448928229353,3.96675574317233,3.96750560248106,20765228.6485696,0.0,1.0
2011-08-30,54.25,54.97,53.0,53.75,2092800,4.06798674985064,4.12197662007907,3.97425433625961,4.03049378441423,27909235.4477724,0.0,1.0
2011-08-31,54.77,55.74,54.0,54.97,2703500,4.10697943390451,4.17971578685114,4.04924026713243,4.12197662007907,36053429.8705336,0.0,1.0
2011-09-01,53.71,55.77,53.61,54.9,1900900,4.02749434717931,4.18196536477733,4.01999575409203,4.11672760491797,25350088.7149611,0.0,1.0
2011-09-02,51.31,52.25,51.04,51.75,1617500,3.84752811308454,3.91801488810499,3.82728191174888,3.88052192266858,21570713.0814086,0.0,1.0
2011-09-06,50.36,50.58,48.5,48.69,3153800,3.77629147875536,3.79278838354738,3.63681764733191,3.65106497419774,42058556.362378,0.0,1.0
2011-09-07,52.8,52.868,51.4145,51.78,1700700,3.95925715008504,3.9643561933844,3.85536414286075,3.88277150059477,22680254.5518094,0.0,1.0
2011-09-08,51.78,53.49,51.6848,52.3,2086900,3.88277150059477,4.01099744238729,3.87563283997567,3.92176418464863,27830554.0213858,0.0,1.0
2011-09-09,49.01,50.74,48.49,50.68,3266400,3.67506047207705,3.80478613248703,3.63606778802318,3.80028697663466,43560171.3812136,0.0,1.0
2011-09-12,49.62,49.65,47.52,47.98,2541700,3.72080188990947,3.72305146783565,3.56333143507654,3.59782496327804,33895691.7706437,0.0,1.0
2011-09-13,50.0,50.4,49.0,49.78,2362400,3.74929654364114,3.77929091599027,3.67431061276832,3.73279963884912,31504576.5585902,0.0,1.0
2011-09-14,51.33,52.61,49.06,50.53,2103200,3.849027831702,3.94500982321921,3.67880976862069,3.78903908700374,28047928.1315725,0.0,1.0
2011-09-15,53.06,53.08,51.71,52.29,1922200,3.97875349211198,3.98025321072944,3.87752248543367,3.92101432533991,25634142.0000517,0.0,1.0
2011-09-16,53.73,53.97,52.79,53.53,1781000,4.02899406579677,4.04699068920625,3.95850729077632,4.01399687962221,23751122.1007658,0.0,1.0
2011-09-19,52.71,53.17,51.36,52.13,1746700,3.95250841630649,3.98700194450799,3.85127740962818,3.90901657640025,23293702.9609251,0.0,1.0
2011-09-20,52.86,54.13,52.5,53.17,1999700,3.96375630593741,4.0589884381459,3.9367613708232,3.98700194450799,26667669.211062,0.0,1.0
2011-09-21,49.98,53.0762,49.98,52.82,2670200,3.75522912298318,3.98786098393917,3.75522912298318,3.96861149011548,35538869.0355014,0.0991158991158,1.0
2011-09-22,46.51,47.74,45.35,47.34,3588800,3.49451193497294,3.5869275376394,3.40735575684848,3.55687368311372,47764921.4270869,0.0,1.0
2011-09-23,46.84,47.24,45.72,46.03,1897700,3.51930636495663,3.5493602194823,3.43515557228473,3.45844730954213,25257325.9563594,0.0,1.0
2011-09-26,49.28,49.37,46.9,47.6701,2630700,3.70263487756325,3.70939699483152,3.52381444313548,3.58167562656103,35013146.120775,0.0,1.0
2011-09-27,50.57,52.16,50.06,51.23,2307600,3.79955855840855,3.91902263014811,3.76123989388832,3.84914741837592,30712865.7727223,0.0,1.0
2011-09-28,48.98,51.72,48.8157,50.93,1191400,3.68009448666899,3.88596339016987,3.66774986592257,3.82660702748166,15856867.8634171,0.0,1.0
2011-09-29,50.29,51.26,48.537,50.7,2323000,3.77852086024058,3.85140145746534,3.6468098427818,3.8093260611294,30917831.1622611,0.0,1.0
2011-09-30,48.17,50.08,48.02,48.88,2086500,3.6192354312545,3.7627425866146,3.60796523580737,3.67258102303757,27770148.3943426,0.0,1.0
2011-10-03,45.83,48.634,45.75,47.47,2510700,3.44342038227929,3.65409790250428,3.43740961137416,3.56664118583456,33416013.2152773,0.0,1.0
2011-10-04,46.94,47.25,43.65,44.72,3200000,3.52681982858804,3.55011156584544,3.27962687511436,3.36002093597054,42590210.8132741,0.0,1.0
2011-10-05,48.32,48.42,46.57,47.07,2006400,3.63050562670163,3.63801909033304,3.49902001315179,3.53658733130889,26704062.1799228,0.0,1.0
2011-10-06,49.96,50.0,47.6107,48.35,2070500,3.7537264302569,3.75673181570946,3.57721262916397,3.63275966579105,27557197.3402762,0.0,1.0
2011-10-07,49.82,50.9,49.27,50.61,2574800,3.74320758117291,3.82435298839223,3.70188353120011,3.80256394386112,34269148.3756307,0.0,1.0
2011-10-10,52.76,52.76,51.27,51.3,1134200,3.96410341193663,3.96410341193663,3.85215280382848,3.85440684291791,15095567.8451298,0.0,1.0
2011-10-11,52.54,52.84,52.08,52.14,1088800,3.9475737919475,3.97011418284176,3.91301185924298,3.91751993742183,14491319.2292165,0.0,1.0
2011-10-12,53.48,54.48,52.921,53.21,845100,4.01820035008284,4.09333498639703,3.97620008838321,3.99791399827801,11247808.4869681,0.0,1.0
2011-10-13,53.1,53.43,52.18,53.0,1207100,3.98964918828345,4.01444361826713,3.9205253228744,3.98213572465203,16065826.0852197,0.0,1.0
2011-10-14,54.68,54.7,53.6,54.2,827000,4.10836191365987,4.10986460638615,4.02721650644055,4.07229728822906,11006907.6070555,0.0,1.0
2011-10-17,52.372,54.25,52.16,54.24,1452400,3.93495117304672,4.07605402004477,3.91902263014811,4.07530267368163,19330631.9328748,0.0,1.0
2011-10-18,53.92,54.69,51.4,52.05,1931500,4.05125959006109,4.10911326002301,3.86192030654933,3.91075782015355,25707185.0580746,0.0,1.0
2011-10-19,53.37,54.55,53.0,53.87,1512700,4.00993554008828,4.09859441093902,3.98213572465203,4.04750285824538,20133191.2178874,0.0,1.0
2011-10-20,53.67,54.08,52.32,53.44,1882500,4.03247593098254,4.06328113187136,3.93104417195838,4.01519496463027,25055022.4549964,0.0,1.0
2011-10-21,56.15,56.24,54.8801,54.8801,1427400,4.21880982904173,4.22557194631,4.12339635438634,4.12339635438634,18997895.9108961,0.0,1.0
2011-10-24,57.17,57.46,56.37,56.4901,1138000,4.2954471580822,4.31723620261332,4.23533944903085,4.24436311885218,15146143.7204706,0.0,1.0
2011-10-25,55.22,56.68,54.98,56.56,894400,4.14893461726953,4.25863118628825,4.13090230455413,4.24961502993055,11903963.9223101,0.0,1.0
2011-10-26,56.74,56.94,55.09,56.75,1367800,4.2631392644671,4.27816619172994,4.13916711454869,4.26389061083024,18204653.2344988,0.0,1.0
2011-10-27,59.7,60.7099,58.65,59.2695,2003900,4.4855377879571,4.5614162571708,4.4066464198272,4.45319232702384,26670788.577725,0.0,1.0
2011-10-28,60.26,60.389,59.53,59.75,1015500,4.52761318429305,4.53730555237758,4.47276489978369,4.48929451977281,13515737.2127749,0.0,1.0
2011-10-31,57.5,59.07,57.48,58.89,1025700,4.32024158806588,4.43820296707916,4.3187388953396,4.42467873254261,13651493.5097423,0.0,1.0
2011-11-01,54.66,55.892,54.34,55.1999,1983900,4.10685922093359,4.19942509287267,4.08281613731305,4.14742441107962,26404599.760142,0.0,1.0
2011-11-02,56.3,56.66,55.4,56.03,874000,4.23008002448886,4.25712849356196,4.16245885180609,4.20979367268403,11632451.3283755,0.0,1.0
2011-11-03,58.26,58.48,56.34,57.4,1659100,4.37734391166467,4.39387353165379,4.23308540994142,4.31272812443446,22081693.3625947,0.0,1.0
2011-11-04,57.7,57.76,56.39,57.53,646500,4.33526851532872,4.33977659350757,4.23684214175713,4.32249562715531,8604553.52836928,0.0,1.0
2011-11-07,58.474,58.54,56.7,57.66,936900,4.3934227238359,4.39838160983264,4.26013387901453,4.33226312987615,12469615.1596739,0.0,1.0
2011-11-08,59.58,59.77,58.0,59.07,896000,4.4765216315994,4.49079721249909,4.35780890622298,4.43820296707916,11925259.0277167,0.0,1.0
2011-11-09,55.8,57.73,55.34,57.39,2339400,4.19251270633176,4.33752255441815,4.15795077362723,4.31197677807132,31136105.9926792,0.0,1.0
2011-11-10,56.93,57.54,55.97,56.98,1737400,4.2774148453668,4.32324697351845,4.20528559450517,4.2811715771825,23123822.583432,0.0,1.0
2011-11-11,59.39,59.62,58.22,58.23,1079100,4.4622460506997,4.47952701705196,4.3743385262121,4.37508987257524,14362217.6526888,0.0,1.0
2011-11-14,58.66,59.48,58.14,59.26,784500,4.40739776619034,4.46900816796798,4.36832775530696,4.45247854797886,10441256.3696917,0.0,1.0
2011-11-15,58.77,59.49,57.89,58.32,873300,4.4156625761849,4.46975951433112,4.34954409622842,4.38185198984352,11623134.7197601,0.0,1.0
2011-11-16,57.04,59.04,56.9,57.87,1325300,4.28567965536136,4.43594892798973,4.27516080627737,4.34804140350213,17639001.997135,0.0,1.0
2011-11-17,55.85,57.47,54.86,57.08,1564800,4.19626943814747,4.31798754897646,4.12188614819642,4.28868504081392,20826613.087691,0.0,1.0
2011-11-18,56.01,56.58,55.63,56.19,739600,4.20829097995774,4.25111772265683,4.17973981815835,4.2218152144943,9843662.47421798,0.0,1.0
2011-11-21,53.61,54.67,52.74,54.48,1660200,4.02796785280369,4.10761056729673,3.96260071921034,4.09333498639703,22096333.7475617,0.0,1.0
2011-11-22,53.19,53.9014,52.61,53.37,1141800,3.99641130555173,4.04986208582564,3.9528332164895,4.00993554008828,15196719.5958114,0.0,1.0
2011-11-23,51.02,52.3936,51.0,52.27,1233900,3.83336914474994,3.93657408119111,3.83186645202365,3.92728744014267,16422519.1007809,0.0,1.0
2011-11-25,50.86,51.99,50.86,50.9,452000,3.82134760293967,3.9062497419747,3.82134760293967,3.82435298839223,6015867.27737496,0.0,1.0
2011-11-28,53.41,53.76,52.72,53.1696,1140100,4.01294092554085,4.03923804825082,3.96109802648406,3.99487855897092,15174093.5463168,0.0,1.0
2011-11-29,53.84,54.46,53.45,53.65,862600,4.04524881915595,4.09183229367075,4.01594631099342,4.03097323825625,11480723.7023532,0.0,1.0
2011-11-30,58.17,58.36,56.57,56.61,1039800,4.37058179439639,4.38485737529609,4.25036637629369,4.25337176174625,13839156.6261382,0.0,1.0
2011-12-01,58.13,58.51,57.67,58.0,848800,4.36757640894382,4.39612757074321,4.3330144762393,4.35780890622298,11297053.418221,0.0,1.0
2011-12-02,58.07,59.3488,58.01,59.2,1132600,4.36306833076497,4.45915050368356,4.35856025258612,4.44797046980001,15074272.7397232,0.0,1.0
2011-12-05,58.89,59.75,58.2,59.75,1374200,4.42467873254261,4.48929451977281,4.37283583348582,4.48929451977281,18289833.6561254,0.0,1.0
2011-12-06,59.3,60.02,58.66,58.93,802100,4.45548393343142,4.50958087157764,4.40739776619034,4.42768411799517,10675502.5291647,0.0,1.0
2011-12-07,59.92,60.4873,58.5441,59.03,703400,4.50206740794622,4.54469128712726,4.39868966184153,4.43519758162659,9361860.71439281,0.0,1.0
2011-12-08,57.89,59.74,57.6,59.46,1272700,4.34954409622842,4.48854317340967,4.3277550516973,4.46750547524169,16938925.4068918,0.0,1.0
2011-12-09,59.66,59.99,58.3505,58.37,1326100,4.48253240250453,4.50732683248822,4.3841435962511,4.38560872165923,17649649.5498384,0.0,1.0
2011-12-12,58.16,58.85,57.32,58.8499,1383800,4.36983044803325,4.42167334709004,4.30671735352933,4.42166583362641,18417604.2885652,0.0,1.0
2011-12-13,57.5,59.37,57.0,58.82,1401300,4.32024158806588,4.46074335797342,4.28267426990879,4.41941930800061,18650519.5039503,0.0,1.0
2011-12-14,56.3,57.4158,55.93,57.01,1206800,4.23008002448886,4.31391525168823,4.20228020905261,4.28342561627193,16061833.252956,0.0,1.0
2011-12-15,56.71,57.65,56.55,57.59,1108400,4.26088522537767,4.33151178351301,4.2488636835674,4.32700370533416,14752184.2704478,0.0,1.0
2011-12-16,56.55,57.67,56.23,57.44,1056800,4.2488636835674,4.3330144762393,4.22482059994686,4.31573350988703,14065417.1210838,0.0,1.0
2011-12-19,55.72,57.2592,55.41,56.96,1083900,4.18650193542663,4.30214916764143,4.16321019816923,4.27966888445622,14426102.9689087,0.0,1.0
2011-12-20,58.85,59.05,57.32,57.37,1155700,4.42167334709004,4.43670027435288,4.30671735352933,4.31047408534504,15381720.8240315,0.0,1.0
2011-12-21,58.89,59.05,57.9,59.02,577700,4.42467873254261,4.43670027435288,4.35029544259156,4.43444623526345,7688863.99588388,0.0,1.0
2011-12-22,59.64,59.7,59.1,59.3,762200,4.48102970977825,4.4855377879571,4.44045700616859,4.45548393343142,10144455.8380867,0.0,1.0
2011-12-23,60.7,60.75,59.605,59.83,553600,4.56453247007197,4.56829238149707,4.48219040986227,4.49911001127522,7361875.55249665,0.051375051375,1.0
2011-12-27,60.76,61.08,60.47,60.61,488200,4.56904436378209,4.59310779690274,4.54723687751651,4.55776462950679,6492174.21374434,0.0,1.0
2011-12-28,59.35,60.8,59.21,60.8,629300,4.46301486159426,4.57205229292217,4.45248710960398,4.57205229292217,8368548.20300965,0.0,1.0
2011-12-29,60.56,60.72,59.54,59.63,861900,4.55400471808169,4.56603643464201,4.47730252500964,4.48407036557482,11461706.1753917,0.0,1.0
2011-12-30,59.89,60.68,59.89,60.38,483500,4.50362190498534,4.56302850550193,4.50362190498534,4.54046903695133,6429672.74138753,0.0,1.0
2012-01-03,61.64,62.53,61.6396,61.97,858900,4.63521880486386,4.70214522823065,4.63518872557246,4.66003422026952,11421811.6185682,0.0,1.0
2012-01-04,61.99,62.08,61.15,61.4,866200,4.66153818483956,4.66830602540474,4.59837167289788,4.61717123002338,11518888.3735054,0.0,1.0
2012-01-05,61.99,62.13,60.62,61.46,1330700,4.66153818483956,4.67206593682985,4.55851661179181,4.6216831237335,17695895.5883441,0.0,1.0
2012-01-06,61.51,62.09,61.19,62.09,1007200,4.6254430351586,4.66905800768976,4.60137960203796,4.66905800768976,13393932.5442099,0.0,1.0
2012-01-09,61.68,61.9101,61.16,61.74,737200,4.63822673400394,4.65552984638225,4.5991236551829,4.64273862771406,9803422.43009489,0.0,1.0
2012-01-10,62.38,63.0,62.27,62.9,725500,4.69086549395535,4.73748839562659,4.68259368882013,4.72996857277639,9647833.65848323,0.0,1.0
2012-01-11,62.32,62.44,61.8,62.04,765900,4.68635360024523,4.69537738766547,4.64725052142418,4.66529809626466,10185080.3570397,0.0,1.0
2012-01-12,62.52,62.66,61.66,62.49,717200,4.70139324594563,4.71192099793591,4.6367227694339,4.69913729909057,9537458.71793822,0.0,1.0
2012-01-13,62.09,62.09,60.91,61.65,1336800,4.66905800768976,4.66905800768976,4.58032409805739,4.63597078714888,17777014.5205519,0.0,1.0
2012-01-17,62.592,63.55,62.44,63.05,762000,4.70680751839777,4.7788474213027,4.69537738766547,4.74124830705169,10133217.4331692,0.0,1.0
2012-01-18,63.61,63.71,62.4,62.55,702600,4.78335931501282,4.79087913786302,4.69236945852539,4.70364919280069,9343305.20806385,0.0,1.0
2012-01-19,64.17,64.18,63.53,63.93,710300,4.82547032297394,4.82622230525897,4.77734345673266,4.80742274813346,9445701.23724418,0.0,1.0
2012-01-20,65.12,65.12,64.08,64.19,669400,4.89690864005085,4.89690864005085,4.81870248240876,4.82697428754398,8901805.44588378,0.0,1.0
2012-01-23,64.97,65.54,64.53,65.07,779800,4.88562890577555,4.9284918960217,4.85254168523467,4.89314872862575,10369925.1369886,0.0,1.0
2012-01-24,64.62,64.7,64.0,64.3,486500,4.85930952579985,4.86532538408001,4.8126866241286,4.83524609267921,6469567.29821102,0.0,1.0
2012-01-25,65.4,65.7,63.65,64.2,1380300,4.91796414403142,4.94052361258202,4.7863672441529,4.827726269829,18355485.5944926,0.0,1.0
2012-01-26,65.24,66.3495,64.828,66.08,909600,4.90593242747109,4.98936486199407,4.87495075732827,4.96909893941278,12096029.6288854,0.0,1.0
2012-01-27,64.58,64.93,64.18,64.62,1129500,4.85630159665977,4.88262097663547,4.82622230525897,4.85930952579985,15020300.644048,0.0,1.0
2012-01-30,64.42,64.45,63.13,63.53,1299600,4.84426988009945,4.84652582695451,4.74726416533186,4.77734345673266,17282322.0159405,0.0,1.0
2012-01-31,64.22,65.08,63.51,65.02,1245900,4.82923023439904,4.89390071091077,4.77583949216262,4.88938881720065,16568209.4487998,0.0,1.0
2012-02-01,65.04,65.74,64.92,65.22,1231100,4.89089278177069,4.9435315417221,4.88186899435045,4.90442846290105,16371396.3018039,0.0,1.0
2012-02-02,64.98,65.316,64.6,65.19,639000,4.88638088806057,4.91164749283725,4.85780556122981,4.90217251604599,8497540.60340564,0.0,1.0
2012-02-03,66.54,66.62,66.0,66.24,887600,5.00369012452371,5.00970598280387,4.96308308113262,4.9811306559731,11803469.545513,0.0,1.0
2012-02-06,66.31,66.35,65.83,66.02,454900,4.98639453196825,4.98940246110832,4.95029938228728,4.96458704570266,6049344.63300347,0.0,1.0
2012-02-07,66.7,66.9562,65.71,66.14,993700,5.01572184108403,5.03498762722624,4.94127559486704,4.9736108331229,13214407.0385042,0.0,1.0
2012-02-08,66.94,66.98,66.18,66.79,681600,5.03376941592451,5.03677734506459,4.97661876226298,5.02248968164921,9064043.31029934,0.0,1.0
2012-02-09,66.95,67.318,66.48,67.16,888200,5.03452139820953,5.06219434629827,4.99917823081359,5.05031302619495,11811448.4568778,0.0,1.0
2012-02-10,66.09,66.09,65.43,65.92,911400,4.9698509216978,4.9698509216978,4.92022009088648,4.95706722285246,12119966.3629795,0.0,1.0
2012-02-13,66.76,66.94,66.241,66.85,521200,5.02023373479415,5.03376941592451,4.98120585420161,5.02700157535933,6931014.33880284,0.0,1.0
2012-02-14,66.8,66.85,65.9107,66.52,783900,5.02324166393423,5.02700157535933,4.95636787932739,5.00218615995367,10424447.6979807,0.0,1.0
2012-02-15,66.02,67.21,65.68,67.2,1377800,4.96458704570266,5.05407293762005,4.93901964801198,5.05332095533503,18322240.1304731,0.0,1.0
2012-02-16,67.26,67.36,66.08,66.11,990600,5.05783284904515,5.06535267189535,4.96909893941278,4.97135488626784,13173182.6631199,0.0,1.0
2012-02-17,67.74,67.92,67.36,67.84,946400,5.09392799872612,5.10746367985648,5.06535267189535,5.10144782157632,12585402.8592537,0.0,1.0
2012-02-21,67.88,68.3,67.46,68.12,832800,5.1044557507164,5.13603900668724,5.07287249474556,5.12250332555688,11074728.9742038,0.0,1.0
2012-02-22,67.61,68.01,67.34,67.76,888900,5.08415222902086,5.11423152042166,5.06384870732531,5.09543196329616,11820757.1868032,0.0,1.0
2012-02-23,68.11,68.22,67.02,67.46,975500,5.12175134327186,5.13002314840708,5.03978527420467,5.07287249474556,12972380.0604416,0.0,1.0
2012-02-24,68.14,68.436,67.76,68.3,584400,5.12400729012692,5.14626596576352,5.09543196329616,5.13603900668724,7771459.66921793,0.0,1.0
2012-02-27,68.14,68.58,67.04,67.44,932600,5.12400729012692,5.15709451066781,5.04128923877471,5.07136853017552,12401887.8978656,0.0,1.0
2012-02-28,68.42,68.58,67.85,68.14,803200,5.14506279410748,5.15709451066781,5.10219980386134,5.12400729012692,10681102.6802119,0.0,1.0
2012-02-29,67.84,68.9192,67.59,68.55,927400,5.10144782157632,5.18260174977569,5.08264826445082,5.15483856381275,12332737.3327048,0.0,1.0
2012-03-01,68.09,68.68,67.73,68.1,1167900,5.12024737870182,5.16461433351801,5.0931760164411,5.12099936098684,15530950.9713888,0.0,1.0
2012-03-02,68.05,68.3,67.57,68.05,719300,5.11723944956174,5.13603900668724,5.08114429988078,5.11723944956174,9565384.90771467,0.0,1.0
2012-03-05,67.91,68.09,67.1,67.89,790100,5.10671169757146,5.12024737870182,5.04580113248483,5.10520773300142,10506896.4487493,0.0,1.0
2012-03-06,65.7929,66.54,65.57,66.39,962200,4.94750952800986,5.00369012452371,4.93074784287676,4.99241039024841,12795514.1918574,0.0,1.0
2012-03-07,66.66,66.86,65.85,66.03,671700,5.01271391194395,5.02775355764435,4.95180334685732,4.96533902798768,8932391.27278179,0.0,1.0
2012-03-08,67.4,67.72,66.98,67.28,523700,5.06836060103544,5.09242403415608,5.03677734506459,5.05933681361519,6964259.80282242,0.0,1.0
2012-03-09,67.62,68.05,67.39,67.71,808300,5.08490421130588,5.11723944956174,5.06760861875042,5.09167205187106,10748923.4268118,0.0,1.0
2012-03-12,67.92,68.13,67.55,67.65,746300,5.10746367985648,5.1232553078419,5.07964033531074,5.08716015816094,9924435.91912618,0.0,1.0
2012-03-13,70.31,70.34,68.33,68.57,1071500,5.28718744597628,5.28944339283134,5.1382949535423,5.15634252838279,14249005.8787936,0.0,1.0
2012-03-14,70.49,70.76,70.18,70.36,1026800,5.30072312710664,5.32102664880219,5.27741167627102,5.29094735740138,13654576.9821235,0.0,1.0
2012-03-15,71.02,71.11,70.2343,70.63,1100800,5.34057818821271,5.34734602877789,5.28149494007868,5.31125087909693,14638642.7171032,0.0,1.0
2012-03-16,70.91,71.5299,70.89,71.43,633000,5.33230638307749,5.37892176492588,5.33080241850745,5.37140946189853,8417751.48975863,0.0,1.0
2012-03-19,70.92,71.28,70.62,70.75,661000,5.33305836536251,5.36012972762323,5.31049889681191,5.32027466651717,8790100.68677797,0.0,1.0
2012-03-20,70.2,70.53,69.7,70.18,703500,5.27891564084106,5.30373105624672,5.24131652659006,5.27741167627102,9355273.5751109,0.0,1.0
2012-03-21,69.66,70.32,69.48,70.26,626200,5.24538844254505,5.29508635199207,5.23183446724132,5.29056836022416,8316084.20954905,0.094149094149,1.0
2012-03-22,68.79,69.19,68.48,68.88,1368500,5.17987756191034,5.20999750702974,5.15653460444279,5.1866545495622,18174003.8977449,0.0,1.0
2012-03-23,69.23,69.35,68.32,68.87,662200,5.21300950154169,5.22204548507751,5.14448662639503,5.18590155093422,8794172.73005969,0.0,1.0
2012-03-26,70.85,70.872,70.04,70.09,781000,5.33499527927529,5.33665187625686,5.27400239040849,5.27776738354842,10371864.8477448,0.0,1.0
2012-03-27,70.4,71.1,70.35,70.93,580100,5.30111034101596,5.35382024497492,5.29734534787603,5.34101926829917,7703865.29856181,0.0,1.0
2012-03-28,69.61,70.56,69.02,70.45,965900,5.24162344940512,5.31315831906372,5.197196530354,5.30487533415588,12827380.6100342,0.0,1.0
2012-03-29,69.78,69.9,68.65,68.89,868400,5.25442442608087,5.2634604096167,5.16933558111854,5.18740754819019,11532557.5336512,0.0,1.0
2012-03-30,70.54,70.67,69.85,70.37,582900,5.31165232180775,5.32144130397156,5.25969541647677,5.298851345132,7741049.9612682,0.0,1.0
2012-04-02,71.03,71.43,69.91,70.24,832500,5.34854925457903,5.37866919969844,5.26421340824468,5.28906236296819,11055797.0368087,0.0,1.0
2012-04-03,70.38,71.13,69.6999,70.83,763000,5.29960434375999,5.35607924085888,5.24839290707071,5.33348928201932,10132820.5874895,0.0,1.0
2012-04-04,69.0881,69.37,68.5,69.21,927800,5.20232445101058,5.22355148233348,5.15804060169876,5.21150350428571,12321403.5924938,0.0,1.0
2012-04-05,68.99,69.31,68.49,68.66,673400,5.19493753447004,5.21903349056557,5.15728760307078,5.17008857974653,8942911.38088523,0.0,1.0
2012-04-09,67.66,68.12,67.34,67.41,669900,5.09478871694801,5.12942665383533,5.07069276085248,5.07596375124838,8896430.55250225,0.0,1.0
2012-04-10,65.33,67.56,65.33,67.35,1282000,4.91934003662745,5.08725873066815,4.91934003662745,5.07144575948046,17025263.4248513,0.0,1.0
2012-04-11,66.31,66.73,66.1636,66.6,703500,4.99313390217,5.02475984454538,4.9821100022563,5.01497086238157,9342646.50497886,0.0,1.0
2012-04-12,68.23,68.23,66.47,66.55,762900,5.13770963874316,5.13770963874316,5.00518188021776,5.01120586924165,10131492.5638214,0.0,1.0
2012-04-13,66.82,67.81,66.7099,67.8,606200,5.03153683219725,5.10608369636778,5.02324631730313,5.1053306977398,8050479.47593203,0.0,1.0
2012-04-16,67.52,68.16,67.12,67.7,845300,5.08424673615621,5.13243864834727,5.0541267910368,5.09780071145995,11225784.0663236,0.0,1.0
2012-04-17,69.49,69.67,68.29,68.29,474100,5.2325874658693,5.24614144117304,5.14222763051108,5.14222763051108,6296160.21039158,0.0,1.0
2012-04-18,68.62,69.319,68.54,68.78,629700,5.16707658523459,5.21971118933075,5.16105259621071,5.17912456328235,8362565.03793203,0.0,1.0
2012-04-19,67.93,69.17,67.22,68.74,1320600,5.11511967990361,5.20849150977377,5.06165677731666,5.17611256877041,17537880.5607322,0.0,1.0
2012-04-20,68.59,69.16,68.51,68.61,449700,5.16481758935063,5.20773851114579,5.15879360032675,5.1663235866066,5972122.43537881,0.0,1.0
2012-04-23,67.57,67.63,66.67,67.24,736100,5.08801172929614,5.09252972106405,5.02024185277747,5.06316277457263,9775582.2207746,0.0,1.0
2012-04-24,68.34,68.84,67.82,67.83,664300,5.145992623651,5.18364255505026,5.10683669499577,5.10758969362375,8822061.22708949,0.0,1.0
2012-04-25,69.27,69.46,68.7116,69.08,825500,5.21602149605363,5.23032846998534,5.17397405266693,5.20171452212191,10962835.3800427,0.0,1.0
2012-04-26,70.53,70.74,69.11,69.16,420700,5.31089932317976,5.32671229436745,5.20397351800586,5.20773851114579,5586995.57163413,0.0,1.0
2012-04-27,70.7,71.149,70.339,70.85,538200,5.32370029985551,5.35750993825205,5.29651704938525,5.33499527927529,7147423.38163415,0.0,1.0
2012-04-30,70.53,70.73,70.1604,70.54,470100,5.31089932317976,5.32595929573947,5.28306849388943,5.31165232180775,6243039.26366818,0.0,1.0
2012-05-01,71.27,71.92,70.05,70.62,419400,5.36662122165067,5.41556613246971,5.27475538903647,5.31767631083163,5569731.26394902,0.0,1.0
2012-05-02,71.12,71.23,70.33,70.78,377900,5.35532624223089,5.36360922713873,5.29583935062006,5.32972428887939,5018601.44169369,0.0,1.0
2012-05-03,70.49,71.35,70.18,71.15,628400,5.30788732866782,5.37264521067455,5.28454437120028,5.35758523811485,8345300.73024693,0.0,1.0
2012-05-04,68.65,69.95,68.52,69.83,698400,5.16933558111854,5.26722540275662,5.15954659895473,5.2581894192208,9274917.29790652,0.0,1.0
2012-05-07,68.37,68.81,67.99,68.04,488000,5.14825161953496,5.18138355916631,5.11963767167152,5.12340266481144,6480755.50025541,0.0,1.0
2012-05-08,67.6,67.85,66.35,67.65,675400,5.09027072518009,5.10909569087972,4.99614589668194,5.09403571832002,8969471.85424694,0.0,1.0
2012-05-09,66.78,67.61,65.78,66.42,859700,5.02852483768531,5.09102372380808,4.95322497488678,5.00141688707784,11417019.4745278,0.0,1.0
2012-05-10,66.89,67.7,66.68,67.33,638000,5.03680782259314,5.09780071145995,5.02099485140545,5.06993976222449,8472791.00238311,0.0,1.0
2012-05-11,66.59,67.65,66.13,66.2,364100,5.01421786375359,5.09403571832002,4.97957992686627,4.98485091726216,4835334.17549794,0.0,1.0
2012-05-14,65.34,66.1,64.98,65.59,704500,4.92009303525543,4.97732093098231,4.89298508464797,4.93891800095507,9355926.74165972,0.0,1.0
2012-05-15,64.68,65.99,64.45,65.21,781200,4.87039512580841,4.96903794607447,4.85307615736475,4.91030405309163,10374520.895081,0.0,1.0
2012-05-16,64.54,65.77,64.49,65.16,602000,4.85985314501662,4.9524719762588,4.85608815187669,4.9065390599517,7994702.48187245,0.0,1.0
2012-05-17,62.87,64.61,62.87,64.58,826900,4.73410237414308,4.86512413541251,4.73410237414308,4.86286513952856,10981427.7113959,0.0,1.0
2012-05-18,62.04,63.36,61.812,63.3,739700,4.67160348802031,4.77099930691436,4.65443511930225,4.76648131514645,9823391.07282568,0.0,1.0
2012-05-21,63.53,63.53,62.16,62.43,446600,4.78380028359011,4.78380028359011,4.68063947155613,4.70097043451173,5930953.70166817,0.0,1.0
2012-05-22,63.58,64.22,62.89,63.63,564900,4.78756527673004,4.83575718892109,4.73560837139906,4.79133026986996,7502005.70101287,0.0,1.0
2012-05-23,63.4,63.54,61.53,62.66,716000,4.7740113014263,4.78455328221809,4.63320055799307,4.71828940295539,9508649.4634895,0.0,1.0
2012-05-24,63.84,63.89,62.69,63.68,513400,4.80714324105765,4.81090823419758,4.72054839883935,4.79509526300989,6818073.51194904,0.0,1.0
2012-05-25,62.93,63.85,62.68,63.61,513100,4.738620365911,4.80789623968564,4.71979540021137,4.78982427261399,6814089.44094477,0.0,1.0
2012-05-29,64.33,64.65,63.61,63.96,778200,4.84404017382893,4.86813612992445,4.78982427261399,4.81617922459347,10334680.1850384,0.0,1.0
2012-05-30,62.69,63.29,62.41,63.21,765200,4.72054839883935,4.76572831651846,4.69946443725576,4.75970432749458,10162037.1081874,0.0,1.0
2012-05-31,62.48,63.4,61.674,62.68,1290300,4.70473542765166,4.7740113014263,4.64404373823605,4.71979540021137,17135489.3893024,0.0,1.0
2012-06-01,59.62,61.08,59.57,60.84,1016300,4.48937782004789,4.59931561973373,4.48561282690796,4.58124365266208,13496704.5387491,0.0,1.0
2012-06-04,59.47,59.92,58.85,59.74,829000,4.47808284062811,4.51196777888744,4.43139692569303,4.49841380358371,11009316.2084257,0.0,1.0
2012-06-05,59.74,59.95,59.18,59.32,688300,4.49841380358371,4.5142267747714,4.45624588041654,4.46678786120833,9140786.90742992,0.0,1.0
2012-06-06,62.57,62.58,60.58,60.59,573800,4.71151241530353,4.71226541393151,4.56166568833447,4.56241868696246,7620199.80747245,0.0,1.0
2012-06-07,63.08,64.048,62.8601,63.79,735800,4.74991534533077,4.82280561251974,4.73335690550138,4.80337824791772,9771598.14977036,0.0,1.0
2012-06-08,64.05,64.05,62.45,62.71,371700,4.82295621224534,4.82295621224534,4.70247643176771,4.72205439609532,4936263.97427241,0.0,1.0
2012-06-11,62.54,65.13,62.43,64.97,642600,4.70925341941957,4.90428006406774,4.70097043451173,4.89223208601998,8533880.09111502,0.0,1.0
2012-06-12,64.17,64.24,62.6,63.01,656800,4.83199219578116,4.83726318617706,4.71377141118748,4.74464435493488,8722459.45198311,0.0,1.0
2012-06-13,63.45,64.54,63.04,63.97,431600,4.77777629456623,4.85985314501662,4.74690335081883,4.81693222322146,5731750.1514554,0.0,1.0
2012-06-14,65.05,65.55,63.53,63.73,659300,4.89825607504386,4.93590600644312,4.78380028359011,4.79886025614981,8755660.04368524,0.0,1.0
2012-06-15,66.176,66.33,65.49,65.61,669700,4.983043720555,4.99463989942597,4.93138801467521,4.94042399821104,8893774.50516608,0.0,1.0
2012-06-18,65.97,66.394,65.46,65.63,413200,4.9675319488185,4.99945909064508,4.92912901879126,4.94192999546701,5487393.79652774,0.0,1.0
2012-06-19,66.94,67.59,66.378,66.6,487500,5.04057281573307,5.08951772655211,4.9982542928403,5.01497086238157,6474115.38191499,0.0,1.0
2012-06-20,66.77,67.36,65.99,67.0,834000,5.02817267568781,5.07260313665315,4.9694341001743,5.04549302487768,11074834.4561143,0.0053232053232,1.0
2012-06-21,64.156,67.2,64.08,67.02,765700,4.83132314185153,5.06055419808628,4.82559989603227,5.04699914219854,10167866.5983774,0.0,1.0
2012-06-22,65.01,65.24,64.5392,64.89,558400,4.89563435145221,4.91295470064209,4.86018034971919,4.88659764752706,7415092.99795475,0.0,1.0
2012-06-25,63.48,63.8,63.0,63.77,471200,4.7804163764065,4.80451425354024,4.74426956070588,4.80225507755895,6257148.67592456,0.0,1.0
2012-06-26,63.83,64.1982,62.96,63.77,476200,4.80677342952153,4.83450104939855,4.74125732606417,4.80225507755895,6323544.56594923,0.0,1.0
2012-06-27,64.75,64.94,64.04,64.14,344300,4.87605482628105,4.89036294082921,4.82258766139055,4.83011824799485,4572020.98709852,0.0,1.0
2012-06-28,64.49,64.58,62.95,63.66,728900,4.85647530110988,4.86325282905374,4.74050426740374,4.79397143229423,9679192.84779586,0.0,1.0
2012-06-29,67.32,67.35,66.2,66.52,633500,5.06959090201143,5.07185007799272,4.98524833204332,5.00934620917707,8412359.26612523,0.0,1.0
2012-07-02,67.16,67.57,66.45,67.45,424900,5.05754196344456,5.08841736852217,5.00407479855406,5.07938066459701,5642322.73429614,0.0,1.0
2012-07-03,68.0,68.04,67.04,67.14,330600,5.12079889092064,5.12381112556235,5.0485052595194,5.0560358461237,4390096.24843094,0.0,1.0
2012-07-05,67.56,68.22,67.08,67.44,306800,5.08766430986174,5.13736618145008,5.05151749416112,5.07862760593658,4074051.81191353,0.0,1.0
2012-07-06,66.27,66.54,65.57,66.5,512200,4.99051974266633,5.01085232649793,4.93780563643626,5.00784009185621,6801594.97412682,0.0,1.0
2012-07-09,65.91,66.23,65.4,66.13,318300,4.96340963089087,4.98750750802461,4.92500363920896,4.97997692142032,4226762.35897026,0.0,1.0
2012-07-10,65.03,66.86,64.58,66.69,670200,4.89714046877307,5.03495020363167,4.86325282905374,5.02214820640437,8899705.09890628,0.0,1.0
2012-07-11,64.55,65.15,63.83,65.15,600300,4.86099365307246,4.90617717269823,4.80677342952153,4.90617717269823,7971490.55636144,0.0,1.0
2012-07-12,64.22,64.81,63.4,63.84,433200,4.83614271727828,4.88057317824362,4.77439190712306,4.80752648818196,5752539.9117371,0.0,1.0
2012-07-13,66.29,66.38,64.51,64.57,333000,4.99202585998719,4.99880338793105,4.85798141843074,4.86249977039331,4421966.27564278,0.0,1.0
2012-07-16,65.78,66.1995,65.38,65.89,258800,4.95361986830529,4.9852106791103,4.9234975218881,4.96190351357001,3436651.26767673,0.0,1.0
2012-07-17,66.51,66.83,64.94,66.26,520400,5.00859315051664,5.03269102765038,4.89036294082921,4.9897666840059,6910484.23376727,0.0,1.0
2012-07-18,67.73,67.88,66.11,66.2,343100,5.10046630708904,5.11176218699548,4.97847080409946,4.98524833204332,4556085.9734926,0.0,1.0
2012-07-19,68.1,68.47,67.53,68.02,369000,5.12832947752493,5.15619264796082,5.08540513388045,5.12230500824149,4900016.68382038,0.0,1.0
2012-07-20,66.89,67.55,66.71,67.21,465000,5.03720937961296,5.08691125120131,5.02365432372523,5.0613072567467,6174817.77229397,0.0,1.0
2012-07-23,65.7758,66.03,64.33,64.74,469100,4.95330358366791,4.97244633481602,4.84442636254301,4.87530176762062,6229262.40211419,0.0,1.0
2012-07-24,64.66,65.8101,63.72,65.67,843600,4.86927729833718,4.95588657487318,4.79848978425681,4.94533622304056,11202314.5649617,0.0,1.0
2012-07-25,65.36,65.8574,64.798,65.47,480000,4.92199140456725,4.95944854233701,4.87966950785111,4.93027504983197,6374005.44236797,0.0,1.0
2012-07-26,67.43,67.91,66.84,67.06,577000,5.07787454727615,5.11402136297677,5.03344408631081,5.05001137684026,7662085.7088465,0.0,1.0
2012-07-27,69.43,69.88,67.9,67.92,1059600,5.22848627936206,5.26237391908138,5.11326830431634,5.1147744216372,14070617.0140273,0.0,1.0
2012-07-30,69.39,69.98,69.06,69.27,543600,5.22547404472034,5.26990450568568,5.20062310892616,5.21643734079518,7218561.16348172,0.0,1.0
2012-07-31,68.69,69.49,68.69,69.23,729900,5.17275993849027,5.23300463132463,5.17275993849027,5.21342510615346,9692472.0258008,0.0,1.0
2012-08-01,68.27,69.45,68.08,69.4,617400,5.14113147475223,5.22999239668291,5.12682336020407,5.22622710338077,8198564.5002458,0.0,1.0
2012-08-02,67.4,68.19,66.31,67.45,615000,5.07561537129487,5.1351070054688,4.99353197730805,5.07938066459701,8166694.47303396,0.0,1.0
2012-08-03,69.7,70.04,68.92,68.96,518500,5.24881886319365,5.27442285764826,5.19008028768015,5.19309252232187,6885253.7955579,0.0,1.0
2012-08-06,69.85,70.61,69.85,69.9,330700,5.26011474310009,5.31734720129274,5.26011474310009,5.26388003640224,4391424.16623144,0.0,1.0
2012-08-07,70.37,70.9099,70.31,70.31,437900,5.29927379344243,5.33993143051902,5.29475544147985,5.29475544147985,5814952.04836028,0.0,1.0
2012-08-08,70.56,70.85,69.84,69.88,223500,5.31358190799059,5.33542060914304,5.25936168443966,5.26237391908138,2967896.28410259,0.0,1.0
2012-08-09,70.55,70.87,70.1,70.49,190300,5.31282884933016,5.3369267264639,5.27894120961083,5.30831049736758,2527027.5743388,0.0,1.0
2012-08-10,70.98,70.98,69.74,70.12,405500,5.34521037172863,5.34521037172863,5.25183109783537,5.28044732693169,5384706.68100044,0.0,1.0
2012-08-13,70.62,70.9101,69.97,70.75,190300,5.31810025995317,5.33994649169223,5.26915144702525,5.32789002253875,2527027.5743388,0.0,1.0
2012-08-14,70.62,71.17,70.3,71.07,333100,5.31810025995317,5.35951848627679,5.29400238281942,5.35198789967249,4423294.19344327,0.0,1.0
2012-08-15,70.68,71.01,70.43,70.49,151800,5.32261861191574,5.34746954770992,5.30379214540501,5.30831049736758,2015779.22114887,0.0,1.0
2012-08-16,71.69,71.81,70.5339,70.81,343100,5.39867753661912,5.40771424054428,5.31161642488687,5.33240837450133,4556085.97349261,0.0,1.0
2012-08-17,71.84,71.94,71.58,71.88,150800,5.40997341652557,5.41750400312986,5.3903938913544,5.41298565116728,2002500.04314394,0.0,1.0
2012-08-20,71.78,71.87,71.38,71.61,147700,5.40545506456299,5.41223259250685,5.37533271814581,5.39265306733569,1961334.59132864,0.0,1.0
2012-08-21,71.11,72.48,70.9048,72.02,291700,5.35500013431421,5.45816917079305,5.3395473706022,5.4235284724133,3873536.22403904,0.0,1.0
2012-08-22,70.83,71.1395,70.24,70.9,285700,5.33391449182218,5.35722165736248,5.28948403085684,5.33918590244519,3793861.15600944,0.0,1.0
2012-08-23,69.63,70.6,69.4301,70.6,368300,5.24354745257064,5.31659414263231,5.22849380994866,5.31659414263231,4890721.25921693,0.0,1.0
2012-08-24,70.7,70.89,69.27,69.48,561800,5.3241247292366,5.33843284378476,5.21643734079518,5.2322515726642,7460242.20317151,0.0,1.0
2012-08-27,70.36,70.9,70.22,70.72,346500,5.298520734782,5.33918590244519,5.28797791353599,5.32563084655746,4601235.17870938,0.0,1.0
2012-08-28,70.12,70.6,69.86,69.98,270300,5.28044732693169,5.31659414263231,5.26086780176052,5.26990450568568,3589361.81473346,0.0,1.0
2012-08-29,70.2,70.56,69.89,70.14,237500,5.28647179621513,5.31358190799059,5.26312697774181,5.28195344425255,3153804.77617165,0.0,1.0
2012-08-30,69.12,69.61,68.84,69.61,340500,5.20514146088874,5.24204133524979,5.18405581839671,5.24204133524979,4521560.11067978,0.0,1.0
2012-08-31,70.05,70.67,69.24,69.86,763400,5.27517591630868,5.32186555325531,5.21417816481389,5.26086780176052,10137324.4889661,0.0,1.0
2012-09-04,69.39,70.0287,68.79,69.97,442900,5.22547404472034,5.27357190136197,5.18029052509457,5.26915144702525,5881347.93838494,0.0,1.0
2012-09-05,69.56,70.05,69.26,69.57,233000,5.23827604194764,5.27517591630868,5.21568428213475,5.23902910060807,3094048.47514945,0.0,1.0
2012-09-06,72.17,72.2,70.415,70.43,472000,5.43482435231974,5.43708352830103,5.30266255741436,5.30379214540501,6267772.0183285,0.0,1.0
2012-09-07,72.32,72.48,71.92,72.25,520000,5.44612023222618,5.45816917079305,5.415997885809,5.44084882160317,6905172.5625653,0.0,1.0
2012-09-10,71.78,72.54,71.74,72.14,202200,5.40545506456299,5.46268752275563,5.40244282992127,5.43256517633845,2685049.79259751,0.0,1.0
2012-09-11,72.45,72.86,71.94,71.94,337600,5.45590999481177,5.48678539988938,5.41750400312986,5.41750400312986,4483050.49446547,0.0,1.0
2012-09-12,72.68,73.05,72.47,72.89,174900,5.47323034400164,5.50109351443754,5.45741611213262,5.48904457587066,2322528.23306283,0.0,1.0
2012-09-13,74.94,75.29,72.6,72.61,447600,5.64342160125871,5.66977865437375,5.46720587471821,5.46795893337864,5943760.07500813,0.0,1.0
2012-09-14,75.5,76.1799,75.0,75.26,643900,5.68559288624276,5.73679334456537,5.64793995322129,5.66751947839246,8550462.71737654,0.0,1.0
2012-09-17,75.14,75.5283,74.83,75.19,175500,5.6584827744673,5.68772404225178,5.63513795599399,5.66224806776945,2330495.73986579,0.0,1.0
2012-09-18,75.21,75.41,74.7,74.74,286800,5.66375418509031,5.6788153582989,5.6253481934084,5.62836042805012,3808468.25181486,0.0,1.0
2012-09-19,75.37,75.9,75.15,75.48,225900,5.67580312365718,5.71571523265994,5.65923583312773,5.68408676892191,2999766.31131443,0.0,1.0
2012-09-20,75.62,75.62,74.54,74.77,216600,5.69462959016792,5.69462959016792,5.61329925484153,5.63061960403141,2876269.95586855,0.0,1.0
2012-09-21,75.35,76.21,75.28,76.18,252000,5.67429700633632,5.73906005113326,5.66902559571332,5.73680087515197,3346352.85724319,0.0,1.0
2012-09-24,75.14,75.62,74.7,74.72,164100,5.6584827744673,5.69462959016792,5.6253481934084,5.62685431072926,2179113.11060955,0.0,1.0
2012-09-25,74.09,75.69,73.96,75.34,441600,5.58486427735626,5.70547141521252,5.57506494740544,5.67908860380646,5858359.73358478,0.0724068724068,1.0
2012-09-26,73.51,74.1906,73.37,74.04,333200,5.54114418988337,5.59244745114897,5.53059106532094,5.58109530429825,4420302.22651823,0.0,1.0
2012-09-27,74.3,74.64,73.49,74.12,282200,5.60069396419989,5.62632298099435,5.53963660066016,5.58712566119106,3743725.35511238,0.0,1.0
2012-09-28,73.71,74.17,72.9484,73.53,529000,5.5562200821154,5.59089463424907,5.49881108449582,5.54265177910657,7017826.7641901,0.0,1.0
2012-10-01,74.43,75.4861,74.2,74.24,474600,5.61049329415071,5.69010154308196,5.59315601808388,5.59617119653028,6296144.76802387,0.0,1.0
2012-10-02,74.16,75.1084,73.57,74.83,519000,5.59014083963747,5.66163072060177,5.54566695755298,5.64064507861478,6885164.6325419,0.0,1.0
2012-10-03,74.39,74.8284,73.73,74.44,235900,5.60747811570431,5.64052447147692,5.5577276713386,5.61124708876232,3129499.68558118,0.0,1.0
2012-10-04,75.31,75.49,74.68,74.91,341500,5.67682721997166,5.69039552298048,5.62933815944075,5.64667543550759,4530411.79578624,0.0,1.0
2012-10-05,75.79,76.3,75.25,75.94,325200,5.71300936132853,5.75145288652021,5.67230445230205,5.72431628050256,4314172.52119967,0.0,1.0
2012-10-08,75.41,75.66,75.07,75.17,378100,5.68436516608767,5.70321003137771,5.65873614929322,5.66627409540923,5015955.19761868,0.0,1.0
2012-10-09,74.19,75.5,74.19,75.15,365500,5.59240222347228,5.69114931759209,5.59240222347228,5.66476650618603,4848800.91174193,0.0,1.0
2012-10-10,72.77,74.04,72.59,74.02,471100,5.48536338862485,5.58109530429825,5.47179508561602,5.57958771507505,6249713.02194699,0.0,1.0
2012-10-11,72.59,73.66,72.59,73.48,268900,5.47179508561602,5.55245110905739,5.47179508561602,5.53888280604856,3567284.72002026,0.0,1.0
2012-10-12,72.63,73.3635,72.23,72.76,423600,5.47481026406243,5.5301010988234,5.44465847959836,5.48460959401325,5619567.89661801,0.0,1.0
2012-10-15,73.6,73.77,72.54,72.85,429400,5.54792834138778,5.56074284978501,5.46802611255801,5.49139374551766,5696511.93297397,0.0,1.0
2012-10-16,75.0,75.0573,74.2,74.25,372600,5.65345958701201,5.65777883013648,5.59315601808388,5.59692499114189,4942991.02521216,0.0,1.0
2012-10-17,75.1001,75.17,74.5,74.64,207100,5.66100507107414,5.66627409540923,5.61576985643193,5.62632298099435,2747432.74643435,0.0,1.0
2012-10-18,75.08,75.5183,74.65,74.99,296500,5.65948994390482,5.69252876173132,5.62707677560595,5.6527057924004,3933432.20336931,0.0,1.0
2012-10-19,72.73,74.63,72.43,74.63,588600,5.48234821017844,5.62556918638275,5.45973437183039,5.62556918638275,7808493.06881342,0.0,1.0
2012-10-22,72.76,73.037,71.61,72.55,629400,5.48460959401325,5.50548970475461,5.39792321367906,5.46877990716961,8349754.56593809,0.0,1.0
2012-10-23,70.18,71.11,69.96,71.1,642800,5.29013058422003,5.36023348309898,5.2735471027648,5.35947968848738,8527521.8223467,0.0,1.0
2012-10-24,69.97,70.7118,69.77,70.46,466400,5.2743008973764,5.33021738166501,5.25922500514437,5.31123683334488,6187361.82007234,0.0,1.0
2012-10-25,70.23,70.81,69.5,70.67,351100,5.29389955727804,5.33761964475093,5.23887255063113,5.32706652018851,4657767.44216852,0.0,1.0
2012-10-26,70.17,70.69,69.46,70.08,370400,5.28937678960843,5.32857410941171,5.23585737218472,5.28259263810402,4913805.35624956,0.0,1.0
2012-10-31,69.97,71.03,69.63,70.82,419800,5.2743008973764,5.35420312620617,5.24867188058195,5.33837343936254,5569156.2865917,0.0,1.0
2012-11-01,71.5,71.95,70.41,70.44,398500,5.38963147295144,5.42355223047352,5.30746786028687,5.30972924412168,5286585.94618102,0.0,1.0
2012-11-02,70.04,72.14,69.9,72.11,351100,5.27957745965761,5.43787432809395,5.26902433509519,5.43561294425914,4657767.44216852,0.0,1.0
2012-11-05,70.26,70.54,69.48,69.78,199100,5.29616094111285,5.31726719023769,5.23736496140792,5.25997879975597,2641303.04111578,0.0,1.0
2012-11-06,71.56,72.15,70.63,70.73,389700,5.39415424062105,5.43862812270555,5.32405134174211,5.33158928785812,5169843.2703306,0.0,1.0
2012-11-07,68.45,70.4,67.85,70.4,895300,5.15972411641296,5.30671406567527,5.11449643971686,5.30671406567527,11877240.6464639,0.0,1.0
2012-11-08,67.171,68.9301,67.171,68.42,383600,5.06331378558911,5.19591379571595,5.06331378558911,5.15746273257815,5088919.37002519,0.0,1.0
2012-11-09,67.18,67.9759,66.41,66.48,730100,5.06399220073955,5.12398671387693,5.00595001564623,5.01122657792744,9685662.23163554,0.0,1.0
2012-11-12,67.17,67.72,66.86,67.38,181100,5.06323840612795,5.10469710976604,5.0398707731683,5.07906809297159,2402511.20414901,0.0,1.0
2012-11-13,66.5,68.11,66.47,66.58,480600,5.01273416715064,5.1340950996185,5.01047278331584,5.01876452404346,6375742.04701279,0.0,1.0
2012-11-14,64.87,67.1,64.5,66.97,416200,4.88986564545958,5.05796184384674,4.86197524483032,5.04816251389592,5521397.91919835,0.0,1.0
2012-11-15,64.53,65.11,64.05,64.61,414600,4.86423662866513,4.90795671613802,4.82805448730825,4.87026698555794,5500171.97813463,0.0,1.0
2012-11-16,64.93,65.12,63.76,64.59,391500,4.89438841312919,4.90871051074962,4.80619444357181,4.86875939633474,5193722.45402728,0.0,1.0
2012-11-19,67.1,67.1,65.9,66.05,705300,5.05796184384674,5.05796184384674,4.96750649045455,4.97881340962857,9356660.14514798,0.0,1.0
2012-11-20,67.13,67.29,66.1401,66.72,507200,5.06022322768155,5.07228394146717,4.9856050990791,5.02931764860588,6728623.31719701,0.0,1.0
2012-11-21,67.6,67.66,66.97,67.13,234300,5.09565157442682,5.10017434209643,5.04816251389592,5.06022322768155,3108273.74451747,0.0,1.0
2012-11-23,69.44,69.45,68.15,68.15,361600,5.23434978296152,5.23510357757312,5.13711027806491,5.13711027806491,4797062.68039913,0.0,1.0
2012-11-26,69.0,69.01,68.28,68.61,439600,5.20118282005105,5.20193661466265,5.14690960801573,5.17178483019858,5831827.30725514,0.0,1.0
2012-11-27,68.13,69.16,67.97,68.69,296200,5.13560268884171,5.21324353383667,5.12354197505608,5.1778151870914,3929452.33941986,0.0,1.0
2012-11-28,69.2,69.26,66.86,67.63,495200,5.21625871228308,5.22078147995269,5.0398707731683,5.09791295826163,6569428.75921917,0.0,1.0
2012-11-29,69.71,70.11,69.01,69.78,444300,5.25470223747476,5.28485402193882,5.20193661466265,5.25997879975597,5894178.5091298,0.0,1.0
2012-11-30,69.64,70.0004,69.31,69.83,328400,5.24942567519355,5.27659243299567,5.22455045301069,5.26374777281398,4356624.40332709,0.0,1.0
2012-12-03,69.08,70.39,68.99,70.27,375500,5.20721317694386,5.30596027106367,5.20042902543944,5.29691473572445,4981463.04339014,0.0,1.0
2012-12-04,68.85,69.64,68.8,69.1,240200,5.18987590087702,5.24942567519355,5.18610692781901,5.20872076616706,3186544.40218991,0.0,1.0
2012-12-05,69.76,70.384,68.63,69.18,526600,5.25847121053277,5.30550799429671,5.17329241942179,5.21475112305987,6985987.85259453,0.0,1.0
2012-12-06,70.33,70.33,69.62,69.88,147400,5.30143750339406,5.30143750339406,5.24791808597034,5.26751674587199,1955439.82049456,0.0,1.0
2012-12-07,71.22,71.2471,70.42,70.9,289900,5.3685252238266,5.37056800722404,5.30822165489847,5.34440379625535,3845875.1964815,0.0,1.0
2012-12-10,71.42,71.66,71.2,71.22,244700,5.38360111605863,5.40169218673707,5.3670176346034,5.3685252238266,3246242.36143161,0.0,1.0
2012-12-11,72.19,72.87,71.87,71.92,415600,5.44164330115196,5.49290133474087,5.4175218735807,5.42129084663871,5513438.19129944,0.0,1.0
2012-12-12,72.188,73.12,72.02,72.74,362600,5.44149254222964,5.51174620003091,5.42882879275473,5.48310200479004,4810328.89356395,0.0,1.0
2012-12-13,71.43,72.4285,71.16,72.22,303800,5.38435491067023,5.45962130263865,5.36400245615699,5.44390468498676,4030275.55947251,0.0,1.0
2012-12-14,71.06,71.6099,70.87,71.34,267700,5.35646451004097,5.39791567573295,5.34214241242054,5.37757075916582,3551365.26422248,0.0,1.0
2012-12-17,72.15,72.23,71.28,71.3,570700,5.43862812270555,5.44465847959836,5.37304799149621,5.37455558071941,7571027.85316313,0.0,1.0
2012-12-18,73.32,73.52,72.08,72.4,485000,5.52682209226294,5.54189798449497,5.43335156042434,5.45747298799559,6434113.384938,0.0,1.0
2012-12-19,72.34,73.48,72.3,73.48,327800,5.45295022032598,5.53888280604856,5.44993504187957,5.53888280604856,4348664.6754282,0.0,1.0
2012-12-20,72.98,73.0299,71.95,72.28,263300,5.50119307546848,5.50495451058037,5.42355223047352,5.44842745265637,3492993.92629727,0.0,1.0
2012-12-21,71.74,72.08,70.8,71.0,544100,5.40772254362988,5.43335156042434,5.33686585013933,5.35194174237137,7218146.5829789,0.0,1.0
2012-12-24,71.1,71.4,70.9601,71.3,122200,5.35947968848738,5.38209352683543,5.34893410187107,5.37455558071941,1621131.24874108,0.0,1.0
2012-12-26,70.73,71.3787,70.31,71.23,193800,5.3381847108631,5.3871438572216,5.30648617306355,5.37592106538638,2567815.60445175,0.0874962874962,1.0
2012-12-27,70.47,70.96,69.061,70.75,583600,5.31856180651099,5.35554343394381,5.21222075946439,5.33969416504403,7732596.4229001,0.0,1.0
2012-12-28,68.8,70.27,68.72,69.57,286500,5.19252238240324,5.30346726470168,5.18648456567952,5.25063636836909,3796074.15209198,0.0,1.0
2012-12-31,70.23,70.68,68.254,68.31,746700,5.30044835633982,5.33441107541077,5.15131428326382,5.15554075497043,9893642.47597585,0.0,1.0
2013-01-02,73.69,73.9,72.88,73.05,564500,5.56158392964091,5.57743319854069,5.5004510353132,5.51328139585112,7479524.81276064,0.0,1.0
2013-01-03,73.63,74.12,73.34,73.69,340500,5.55705556709812,5.59403719453093,5.53516848147462,5.56158392964091,4511564.56819308,0.0,1.0
2013-01-04,74.17,74.29,73.52,73.76,298100,5.59781082998326,5.60686755506885,5.548753569103,5.56686701927417,3949772.09332851,0.0,1.0
2013-01-07,73.6,73.77,73.14,73.71,257400,5.55479138582672,5.56762174636464,5.52007393966531,5.56309338382184,3410504.31674861,0.0,1.0
2013-01-08,73.03,73.48,72.7,73.33,339900,5.51177194167018,5.54573466074114,5.48686594768482,5.53441375438415,4503614.67468085,0.0,1.0
2013-01-09,73.75,74.03,73.38,73.38,245900,5.56611229218371,5.58724465071674,5.53818738983648,5.53818738983648,3258131.35776411,0.0,1.0
2013-01-10,74.61,74.68,73.65,74.31,356200,5.63101882196375,5.63630191159701,5.55856502127905,5.60837700924978,4719586.78176322,0.0,1.0
2013-01-11,74.87,74.9,74.29,74.6,173800,5.65064172631585,5.65290590758725,5.60686755506885,5.63026409487328,2302819.15404393,0.0,1.0
2013-01-14,75.05,75.15,74.5,74.82,236000,5.66422681394423,5.67177408484889,5.62271682396863,5.64686809086352,3126958.11481224,0.0,1.0
2013-01-15,75.24,75.44,74.3102,74.36,267800,5.67856662866308,5.69366117047239,5.60839210379159,5.61215064470211,3548302.47096067,0.0,1.0
2013-01-16,75.0,75.1799,74.6501,74.75,239200,5.66045317849191,5.67403071884938,5.63404527759651,5.64158500123027,3169357.54687749,0.0,1.0
2013-01-17,76.06,76.46,75.4,75.53,420200,5.74045425008126,5.77064333369988,5.69064226211053,5.70045371428658,5567575.42306823,0.0,1.0
2013-01-18,76.52,76.6,75.77,76.22,313600,5.77517169624267,5.7812095129664,5.71856716445776,5.75252988352871,4155144.34239457,0.0,1.0
2013-01-22,77.21,77.24,76.35,76.58,278200,5.8272478654848,5.8295120467562,5.76234133570476,5.77970005878547,3686100.62517273,0.0,1.0
2013-01-23,78.04,78.249,77.73,77.73,311100,5.88989021399344,5.90566401018417,5.86649367418901,5.86649367418901,4122019.7860936,0.0,1.0
2013-01-24,78.66,79.2,78.21,78.25,519900,5.93668329360231,5.97743855648745,5.90272057453136,5.90573948289322,6888582.7283512,0.0,1.0
2013-01-25,79.34,79.4,78.72,79.1,245600,5.98800473575397,5.99253309829676,5.9412116561451,5.9698912855828,3254156.41100799,0.0,1.0
2013-01-28,79.36,79.66,79.03,79.61,147200,5.9895141899349,6.01215600264887,5.96460819594954,6.00838236719654,1950373.87500153,0.0,1.0
2013-01-29,80.05,80.23,78.73,79.17,279400,6.04159035917703,6.05517544680541,5.94196638323557,5.97517437521606,3702000.4121972,0.0,1.0
2013-01-30,79.51,80.21,79.42,80.06,478000,6.00083509629189,6.05366599262448,5.9940425524777,6.04234508626749,6333415.16474682,0.0,1.0
2013-01-31,79.12,79.91,79.03,79.37,270100,5.97140073976373,6.03102417991051,5.96460819594954,5.99026891702537,3578777.06275757,0.0,1.0
2013-02-01,80.63,80.81,79.87,80.16,495400,6.08536453042403,6.09894961805241,6.02800527154865,6.04989235717215,6563962.07660163,0.0,1.0
2013-02-04,79.21,79.75,79.0344,79.58,314400,5.97819328357792,6.01894854646306,5.96494027586934,6.00611818592514,4165744.20041088,0.0,1.0
2013-02-05,80.2,80.724,80.01,80.07,476600,6.05291126553401,6.09245896507441,6.03857145081516,6.04309981335796,6314865.41321828,0.0,1.0
2013-02-06,80.47,80.55,79.65,79.69,214300,6.07328889697658,6.07932671370031,6.0114012755584,6.01442018392027,2839436.96611976,0.0,1.0
2013-02-07,80.04,80.4843,78.96,80.43,586000,6.04083563208656,6.07436815671595,5.95932510631628,6.07026998861472,7764395.99694904,0.0,1.0
2013-02-08,80.58,80.93,80.2,80.2,210500,6.0815908949717,6.108006343138,6.05291126553401,6.05291126553401,2789087.64054227,0.0,1.0
2013-02-11,80.35,80.52,80.0,80.48,196300,6.06423217189099,6.07706253242891,6.0378167237247,6.07404362406705,2600940.16075272,0.0,1.0
2013-02-12,80.93,81.14,80.34,80.44,250200,6.108006343138,6.12385561203778,6.06347744480053,6.07102471570519,3315105.59460179,0.0,1.0
2013-02-13,80.73,81.302,80.32,81.16,409000,6.09291180132869,6.13608219090332,6.0619679906196,6.12536506621871,5419177.41083985,0.0,1.0
2013-02-14,80.68,80.83,80.06,80.11,311300,6.08913816587636,6.10045907223334,6.04234508626749,6.04611872171982,4124669.75059767,0.0,1.0
2013-02-15,80.7,80.95,79.834,80.73,276100,6.09064762005729,6.10951579731893,6.02528825402297,6.09291180132869,3658275.99787991,0.0,1.0
2013-02-19,81.32,81.44,80.6701,80.76,207500,6.13744069966616,6.14649742475174,6.0883909860568,6.09517598260008,2749338.1729811,0.0,1.0
2013-02-20,80.05,81.58,80.03,81.3,309600,6.04159035917703,6.15706360401826,6.0400809049961,6.13593124548523,4102145.052313,0.0,1.0
2013-02-21,79.57,79.95,79.02,79.72,356400,6.00536345883468,6.03404308827237,5.96385346885907,6.01668436519166,4722236.7462673,0.0,1.0
2013-02-22,81.01,81.02,79.978,80.45,160500,6.11404415986172,6.11479888695219,6.03615632412567,6.07177944279565,2126596.51452273,0.0,1.0
2013-02-25,78.5,81.9,78.5,81.63,417800,5.92460766015486,6.18121487091316,5.92460766015486,6.16083723947059,5535775.8490193,0.0,1.0
2013-02-26,79.82,80.01,78.91,79.35,268100,6.02423163609632,6.03857145081516,5.95555147086395,5.98875946284444,3552277.41771678,0.0,1.0
2013-02-27,81.888,82.21,79.7153,79.74,312300,6.1803091984046,6.20461141071759,6.01632964345914,6.01819381937259,4137919.57311806,0.0,1.0
2013-02-28,81.49,82.7199,81.48,81.71,326600,6.15027106020407,6.24309494506043,6.14951633311361,6.16687505619431,4327392.03515965,0.0,1.0
2013-03-01,82.0,82.23,80.264,81.11,237000,6.18876214181782,6.20612086489853,6.05774151891299,6.12159143076638,3140207.93733263,0.0,1.0
2013-03-04,82.46,82.479,81.3102,81.66,305100,6.22347958797923,6.22491356945112,6.1367010671175,6.16310142074199,4042520.85097125,0.0,1.0
2013-03-05,83.96,84.32,83.2342,83.25,546300,6.33668865154907,6.36385882680583,6.28191055932308,6.28310302812601,7238378.04288952,0.0,1.0
2013-03-06,84.49,84.742,84.12,84.61,222500,6.37668918734375,6.39570831002348,6.34876428499652,6.38574591242933,2948085.51078696,0.0,1.0
2013-03-07,84.89,85.17,84.6,84.7,211600,6.40687827096237,6.42801062949541,6.38499118533887,6.39253845624353,2803662.4453147,0.0,1.0
2013-03-08,85.64,85.9,84.96,85.85,290000,6.46348280274729,6.4831057070994,6.41216136059563,6.47933207164707,3842448.53091335,0.0,1.0
2013-03-11,86.27,86.32,85.4501,85.55,208200,6.51103060944662,6.51480424489895,6.44915053529935,6.4566902589331,2758613.04874538,0.0,1.0
2013-03-12,86.39,86.719,85.946,86.23,219200,6.52008733453221,6.54491785580853,6.48657745171554,6.50801170108476,2904361.09646967,0.0,1.0
2013-03-13,86.44,86.71,86.0001,86.44,198100,6.52386096998454,6.54423860142711,6.49066052527496,6.52386096998454,2624789.84128943,0.0,1.0
2013-03-14,87.48,87.48,86.8201,86.87,126600,6.60235258739296,6.60235258739296,6.55254814669313,6.55631423487456,1677427.53108148,0.0,1.0
2013-03-15,87.16,87.29,86.69,87.22,230700,6.57820132049806,6.58801277267411,6.54272914724618,6.58272968304085,3056734.05545417,0.0,1.0
2013-03-18,86.44,87.27,85.8221,86.0,286300,6.52386096998454,6.58650331849318,6.47722638306467,6.49065297800405,3793424.1875879,0.0,1.0
2013-03-19,86.5101,87.19,85.61,86.8,431500,6.5291516068887,6.58046550176946,6.46121862147589,6.5510311452413,5717298.41754865,0.0,1.0
2013-03-20,87.09,87.54,86.894,87.22,264400,6.57769180901286,6.61167919348933,6.56288841488533,6.58751038675051,3500710.6852359,0.063249063249,1.0
2013-03-21,86.06,86.85,85.6,86.23,362300,6.49989846232227,6.55956520395874,6.46515580263521,6.51273814090227,4796926.93366478,0.0,1.0
2013-03-22,87.19,87.19,86.47,86.53,234300,6.58524456111874,6.58524456111874,6.53086474595639,6.53539639721992,3102180.45972304,0.0,1.0
2013-03-25,86.36,87.69,85.6899,87.45,464400,6.52255671863992,6.62300832164815,6.4719457267784,6.60488171659404,6148752.05076987,0.0,1.0
2013-03-26,87.58,87.66,86.91,86.91,167400,6.61470029433168,6.62074249601639,6.56409685522227,6.56409685522227,2216410.62295193,0.0,1.0
2013-03-27,87.27,87.41,86.191,86.52,229400,6.59128676280345,6.60186061575168,6.50979256758098,6.53464112200933,3037303.44626746,0.0,1.0
2013-03-28,87.84,87.94,87.12,87.31,265000,6.63433744980698,6.64189020191286,6.57995763464462,6.5943078636458,3508654.8093325,0.0,1.0
2013-04-01,87.72,88.17,87.27,87.66,179700,6.62527414727992,6.65926153175639,6.59128676280345,6.62074249601639,2379265.16693227,0.0,1.0
2013-04-02,88.81,89.12,88.24,88.3,186300,6.70759914523403,6.73101267676227,6.66454845823051,6.66908010949403,2466650.53199489,0.0,1.0
2013-04-03,87.49,89.0699,87.25,88.86,233500,6.60790281743639,6.72722874795722,6.58977621238227,6.71137552128698,3091588.29426091,0.0,1.0
2013-04-04,88.211,88.46,87.4,87.7,352400,6.6623581601198,6.68116451286345,6.60110534054109,6.62376359685874,4665848.88607085,0.0,1.0
2013-04-05,87.66,87.889,86.1489,86.37,377600,6.62074249601639,6.63803829833886,6.5066128589444,6.52331199385051,4999502.09812813,0.0,1.0
2013-04-08,88.37,88.37,86.98,87.65,310200,6.67436703596815,6.67436703596815,6.56938378169639,6.6199872208058,4107112.15794318,0.0,1.0
2013-04-09,89.07,89.63,88.21,88.58,367100,6.72723630070933,6.76953171250227,6.66228263259874,6.6902278153905,4860479.92643759,0.0,1.0
2013-04-10,90.61,90.9499,89.6411,89.7,344600,6.84354868313991,6.86922048754781,6.77037006798602,6.77481863897639,4562575.27281503,0.0,1.0
2013-04-11,91.39,91.73,90.49,90.65,553900,6.9024601495658,6.9281395067258,6.83448538061286,6.84656978398227,7333750.56184632,0.0,1.0
2013-04-12,91.49,91.49,90.51,90.92,287400,6.91001290167168,6.91001290167168,6.83599593103403,6.86696221466815,3805235.44227231,0.0,1.0
2013-04-15,88.09,90.814,88.09,90.75,755000,6.65321933007168,6.85895629743591,6.65321933007168,6.85412253608815,9996356.15489073,0.0,1.0
2013-04-16,90.04,90.1,88.89,89.66,409000,6.80049799613639,6.80502964739992,6.71364134691874,6.77179753813403,5415244.59251696,0.0,1.0
2013-04-17,88.326,89.1,87.65,89.05,381900,6.67104382504156,6.72950212634109,6.6199872208058,6.72572575028815,5056434.98748711,0.0,1.0
2013-04-18,87.44,88.5299,86.93,88.5,457100,6.60412644138345,6.68644388658546,6.56560740564345,6.6841856137058,6052098.54092788,0.0,1.0
2013-04-19,87.49,87.62,86.5891,86.99,278700,6.60790281743639,6.61772139517404,6.53986007371449,6.57013905690698,3690045.64287158,0.0,1.0
2013-04-22,87.78,88.03,86.45,87.83,320500,6.62980579854345,6.64868767880815,6.52935419553521,6.63358217459639,4243486.28826818,0.0,1.0
2013-04-23,89.59,89.62,87.56,88.76,501100,6.76651061165992,6.76877643729168,6.61318974391051,6.70382276918109,6634667.64134535,0.0,1.0
2013-04-24,89.15,90.03,89.01,89.77,246400,6.73327850239403,6.7997427209258,6.7227046494458,6.7801055654505,3262386.96233785,0.0,1.0
2013-04-25,89.44,90.25,89.0,89.37,275400,6.75518148350109,6.81635877555874,6.72194937423521,6.74989455702698,3646352.96034027,0.0,1.0
2013-04-26,89.59,89.93,89.15,89.15,193900,6.76651061165992,6.79218996881992,6.73327850239403,6.73327850239403,2567276.10388518,0.0,1.0
2013-04-29,90.7831,91.12,89.68,90.02,247400,6.8566224970352,6.88206771887991,6.77330808855521,6.79898744571521,3275627.16916552,0.0,1.0
2013-04-30,90.98,91.11,89.78,90.795,261500,6.87149386593168,6.88131244366933,6.78086084066109,6.8575212745358,3462314.08543566,0.0,1.0
2013-05-01,89.3801,90.729,89.24,90.47,316700,6.75065738498967,6.85253645814591,6.74007597928933,6.83297483019168,4193173.50232304,0.0,1.0
2013-05-02,90.89,90.971,89.61,89.89,276900,6.86469638903638,6.87081411824215,6.76802116208109,6.78916886797756,3666213.27058178,0.0,1.0
2013-05-03,92.61,93.17,92.411,92.5,309900,6.99460372525756,7.0368991370505,6.97957374856685,6.98629569794109,4103140.09589488,0.0,1.0
2013-05-06,92.64,92.8884,92.3401,92.64,103800,6.99686955088932,7.01563058712034,6.97421884732378,6.99686955088932,1374333.46871213,0.0,1.0
2013-05-07,93.66,93.7274,92.68,93.14,235100,7.07390762236932,7.07899817728869,6.99989065173168,7.03463331141874,3112772.62518518,0.0,1.0
2013-05-08,94.51,94.56,93.5419,93.61,188800,7.13810601526932,7.14188239132226,7.06498782213228,7.07013124631638,2499751.04906407,0.0,1.0
2013-05-09,94.35,95.09,93.86,94.53,214400,7.12602161189991,7.18191197748344,7.08901312658109,7.1396165656905,2838700.34385241,0.0,1.0
2013-05-10,94.68,94.75,93.72,94.59,196100,7.15094569384932,7.15623262032344,7.07843927363285,7.14414821695403,2596404.55890606,0.0,1.0
2013-05-13,94.4501,94.63,93.99,94.31,189600,7.1335819167579,7.14716931779638,7.09883170431873,7.12300051105756,2510343.2145262,0.0,1.0
2013-05-14,95.98,96.07,94.4559,94.47,171800,7.24913147122579,7.25592894812109,7.13401997638004,7.13508491442697,2274667.53299368,0.0,1.0
2013-05-15,96.9,97.25,95.7,95.7,190900,7.31861679059991,7.3450514229705,7.22798376532932,7.22798376532932,2527555.48340217,0.0,1.0
2013-05-16,96.36,97.26,96.22,96.6,255300,7.27783192922815,7.34580669818109,7.26725807627991,7.29595853428226,3380224.80310411,0.0,1.0
2013-05-17,97.8952,97.9834,96.71,96.92,187800,7.39378177955765,7.40044330691504,7.30426656159873,7.32012734102109,2486510.84223639,0.0,1.0
2013-05-20,97.71,98.37,97.45,97.69,152600,7.37979408265755,7.42964224655638,7.36015692718226,7.37828353223638,2020455.56190242,0.0,1.0
2013-05-21,98.28,98.92,97.564,98.01,209000,7.42284476966108,7.47118238313873,7.36876706458297,7.4024523389752,2767203.226983,0.0,1.0
2013-05-22,97.4,100.3264,96.8,98.59,535900,7.35638055112932,7.57740428875586,7.31106403849403,7.44625830118932,7095426.83894826,0.0,1.0
2013-05-23,97.44,97.9,95.81,95.94,341500,7.35940165197167,7.39414431165873,7.23629179264579,7.24611037038344,4521530.63164925,0.0,1.0
2013-05-24,97.4,97.41,96.0501,96.52,213200,7.35638055112932,7.35713582633991,7.25442595045202,7.28991633259756,2822812.09565921,0.0,1.0
2013-05-28,98.76,100.14,98.25,99.15,337600,7.45909797976932,7.56332595883049,7.42057894402932,7.48855371298226,4469893.82502134,0.0,1.0
2013-05-29,97.44,97.9299,96.38,97.67,290100,7.35940165197167,7.39640258453839,7.27934247964932,7.3767729818152,3840984.00070702,0.0,1.0
2013-05-30,97.73,98.63,97.11,97.4,247900,7.38130463307873,7.44927940203167,7.33447757002226,7.35638055112932,3282247.27257935,0.0,1.0
2013-05-31,95.17,98.51,94.98,97.04,391900,7.18795417916815,7.44021609950461,7.17360395016697,7.32919064354814,5188837.05576381,0.0,1.0
2013-06-03,96.61,96.74,95.19,95.68,333300,7.29671380949285,7.3065323872305,7.18946472958932,7.22647321490815,4412960.93566236,0.0,1.0
2013-06-04,95.9,97.3611,94.83,96.62,337200,7.24308926954109,7.35344253056013,7.16227482200815,7.29746908470344,4464597.74229027,0.0,1.0
2013-06-05,92.95,95.56,92.88,95.2,610800,7.02028308241756,7.21740991238109,7.01499615594344,7.19022000479991,8087118.33034073,0.0,1.0
2013-06-06,94.07,94.07,91.6357,92.91,324900,7.10487390600344,7.10487390600344,6.92101726148995,7.01726198157521,4301743.19830993,0.0,1.0
2013-06-07,96.6,96.77,94.66,95.17,320900,7.29595853428226,7.30879821286226,7.14943514342815,7.18795417916815,4248782.37099925,0.0,1.0
2013-06-10,96.49,97.34,96.22,97.3,211000,7.28765050696579,7.35184889986579,7.26725807627991,7.34882779902344,2793683.64063834,0.0,1.0
2013-06-11,95.13,96.75,94.62,94.99,242000,7.18493307832579,7.30728766244109,7.14641404258579,7.17435922537756,3204130.0522961,0.0,1.0
2013-06-12,93.57,96.6001,93.31,96.5,294100,7.06711014547403,7.29596608703437,7.04747298999874,7.28840578217638,3893944.8280177,0.0,1.0
2013-06-13,95.85,96.0948,93.15,93.38,208700,7.23931289348814,7.25780203064335,7.03538858662932,7.05275991647285,2763231.1649347,0.0,1.0
2013-06-14,94.52,96.199,94.192,95.76,170200,7.13886129047991,7.26567199833767,7.11408826357262,7.23251541659285,2253483.20206941,0.0,1.0
2013-06-17,95.8,96.91,94.984,95.64,334900,7.2355365174352,7.3193720658105,7.1739060602512,7.22345211406579,4434145.26658663,0.0,1.0
2013-06-18,97.64,97.88,96.12,96.16,216600,7.37450715618344,7.39263376123755,7.25970532417403,7.26272642501638,2867828.79887329,0.0,1.0
2013-06-19,94.98,97.68,94.97,97.49,459700,7.17360395016697,7.37752825702579,7.17284867495638,7.36317802802461,6086523.07867982,0.0,1.0
2013-06-20,90.51,93.48,90.25,93.48,736300,6.83599593103403,7.06031266857874,6.81635877555874,7.06031266857874,9748764.2872133,0.0,1.0
2013-06-21,91.1,91.8,89.7,91.48,483600,6.88055716845874,6.93342643319991,6.77481863897639,6.90925762646109,6402964.02186113,0.0,1.0
2013-06-24,89.35,90.671,87.9804,89.35,600300,6.7483840066058,6.8481558619245,6.64494151376364,6.7483840066058,7948096.1586502,0.0,1.0
2013-06-25,90.62,91.15,89.78,90.8,272500,6.8443039583505,6.88433354451168,6.78086084066109,6.85789891214109,3607956.36054003,0.0,1.0
2013-06-26,92.3199,92.59,91.28,91.67,252500,6.98133315570437,7.00175841705491,6.90269476518817,6.9321869974233,3339014.80277489,0.1143949143948,1.0
2013-06-27,93.66,94.3,93.28,93.36,220300,7.0826730029308,7.13107051223975,7.05393698177862,7.05998667044223,2913207.76653983,0.0,1.0
2013-06-28,91.81,93.73,91.81,92.94,322400,6.94277395258464,7.08796648051147,6.94277395258464,7.02822580495824,4263359.89075098,0.0,1.0
2013-07-01,92.97,94.35,92.78,93.17,341800,7.0304944382071,7.13485156765451,7.016126427631,7.04561865986614,4519902.0181721,0.0,1.0
2013-07-02,92.43,94.0,91.75,92.68,281000,6.98965903972767,7.10838417975118,6.93823668608692,7.00856431680148,3715893.70130592,0.0,1.0
2013-07-03,93.15,93.7,91.57,91.82,148000,7.04410623770024,7.08569784726261,6.92462488659378,6.94353016366759,1957125.50816112,0.0,1.0
2013-07-05,94.98,95.11,93.01,94.51,327400,7.1824928658805,7.19232360995888,7.03351928253891,7.14695094498174,4329478.99575643,0.0,1.0
2013-07-08,96.27,96.73,95.8443,95.99,207800,7.28004409558134,7.31482980539714,7.24785218978006,7.25887018525868,2747910.00402622,0.0,1.0
2013-07-09,97.18,97.49,96.56,97.1,210500,7.34885930412999,7.37230184770151,7.30197421698696,7.34280961546638,2783614.32072916,0.0,1.0
2013-07-10,97.09,97.87,96.71,97.22,571500,7.34205340438342,7.4010378688537,7.31331738323124,7.3518841484618,7557413.70212217,0.0,1.0
2013-07-11,99.32,99.54,98.44,99.17,198700,7.51068847588178,7.52732511970673,7.44414190058198,7.49934530963749,2627573.23291631,0.0,1.0
2013-07-12,99.06,99.74,98.64,99.32,191500,7.49102698772502,7.54244934136577,7.45926612224102,7.51068847588178,2532361.72170848,0.0,1.0
2013-07-15,99.56,99.89,99.19,99.54,125300,7.52883754187263,7.55379250761005,7.5008577318034,7.52732511970673,1656944.77143641,0.0,1.0
2013-07-16,99.09,99.7,98.68,99.55,114300,7.49329562097388,7.53942449703396,7.46229096657283,7.52808133078968,1511482.74042443,0.0,1.0
2013-07-17,99.31,99.84,99.0,99.54,205600,7.50993226479882,7.55001145219529,7.48648972122731,7.52732511970673,2718817.59782383,0.0,1.0
2013-07-18,100.44,100.97,99.86,100.04,179800,7.59538411717243,7.6354633045689,7.5515238743612,7.56513567385434,2377643.01599574,0.0,1.0
2013-07-19,100.51,100.51,99.77,100.24,109600,7.6006775947531,7.6006775947531,7.54471797461463,7.58025989551338,1449330.78171932,0.0,1.0
2013-07-22,100.44,100.8364,100.06,100.49,104100,7.59538411717243,7.62536032450066,7.56664809602024,7.59916517258719,1376599.76621333,0.0,1.0
2013-07-23,100.77,101.1561,100.4,100.9,106600,7.62033908290985,7.64953639282264,7.59235927284062,7.63016982698823,1409659.31871605,0.0,1.0
2013-07-24,100.38,101.19,99.79,101.19,228200,7.59084685067472,7.65209994839385,7.54623039678053,7.65209994839385,3017675.95244843,0.0,1.0
2013-07-25,100.48,100.58,99.27,99.54,281600,7.59840896150424,7.60597107233376,7.50690742046701,7.52732511970673,3723827.99390657,0.0,1.0
2013-07-26,100.61,100.61,98.58,99.68,273900,7.60823970558262,7.60823970558262,7.45472885574331,7.53791207486806,3622004.57219818,0.0,1.0
2013-07-29,100.13,100.36,99.59,100.01,173800,7.57194157360091,7.58933442850881,7.53110617512149,7.56286704060548,2298300.08998921,0.0,1.0
2013-07-30,100.23,101.001,99.54,100.77,252700,7.57950368443043,7.63780755892605,7.52732511970673,7.62033908290985,3341659.5669751,0.0,1.0
2013-07-31,100.0,101.59,99.71,100.4164,401000,7.56211082952253,7.68234839171194,7.54018070811691,7.59359945901666,5302752.22143655,0.0,1.0
2013-08-01,101.36,101.74,101.13,101.37,278900,7.66495553680404,7.69369155795622,7.64756268189613,7.66571174788699,3688123.67720362,0.0,1.0
2013-08-02,101.78,101.85,100.57,100.89,202900,7.69671640228803,7.7020098798687,7.60521486125081,7.62941361590528,2683113.28112089,0.0,1.0
2013-08-05,101.29,101.56,100.916,101.43,100500,7.65966205922337,7.68007975846308,7.63137976472096,7.6702490143847,1328994.01060941,0.0,1.0
2013-08-06,100.04,100.72,99.484,100.7,219300,7.56513567385434,7.61655802749509,7.52309033764219,7.61504560532919,2899983.94553874,0.0,1.0
2013-08-07,99.7,99.92,98.96,99.34,205000,7.53942449703396,7.55606114085891,7.4834648768955,7.51220089804768,2710883.30522318,0.0,1.0
2013-08-08,99.91,100.8,98.95,100.69,257500,7.55530492977596,7.62260771615871,7.48270866581254,7.61428939424624,3405133.90778033,0.0,1.0
2013-08-09,99.05,100.11,98.11,99.81,165000,7.49027077664207,7.570429151435,7.41918693484455,7.54774281894644,2181930.46517963,0.0,1.0
2013-08-12,99.06,99.21,98.09,98.25,95700,7.49102698772502,7.5023701539693,7.41767451267865,7.42977389000589,1265519.66980418,0.0,1.0
2013-08-13,99.45,100.1132,98.1,99.39,233900,7.52051921996016,7.57067113898155,7.4184307237616,7.51598195346244,3093051.73215464,0.0,1.0
2013-08-14,98.06,99.3,97.76,99.23,507900,7.41540587942979,7.50917605371587,7.39271954694123,7.50388257613521,6716378.68645293,0.0,1.0
2013-08-15,95.28,96.4,95.0201,96.4,401300,7.20517919836907,7.28987483965972,7.18552527232314,7.28987483965972,5306719.36773688,0.0,1.0
2013-08-16,94.88,95.5899,94.53,94.98,200000,7.17493075505098,7.22861417982976,7.14846336714765,7.1824928658805,2644764.20021773,0.0,1.0
2013-08-19,94.0,95.14,93.91,94.63,153900,7.10838417975118,7.19459224320773,7.10157828000461,7.15602547797717,2035146.05206754,0.0,1.0
2013-08-20,93.96,94.7426,93.57,94.17,122100,7.10535933541937,7.16454041477121,7.07586710318423,7.12123976816137,1614628.54423292,0.0,1.0
2013-08-21,92.6,94.146,92.38,93.61,317600,7.00251462813786,7.11942486156228,6.98587798431291,7.07889194751604,4199885.54994576,0.0,1.0
2013-08-22,93.37,93.73,92.7301,92.86,203300,7.06074288152519,7.08796648051147,7.01235293432707,7.02217611629462,2688402.80952132,0.0,1.0
2013-08-23,94.04,94.24,93.08,93.74,217600,7.11140902408299,7.12653324574203,7.03881276011957,7.08872269159442,2877503.44983689,0.0,1.0
2013-08-26,93.27,94.56,93.24,94.07,152100,7.05318077069566,7.1507320003965,7.05091213744681,7.11367765733184,2011343.17426559,0.0,1.0
2013-08-27,91.1,92.64,90.98,91.94,347400,6.88908296569502,7.00553947246967,6.8800084326996,6.95260469666301,4593955.4157782,0.0,1.0
2013-08-28,91.82,92.25,90.98,91.01,139700,6.94353016366759,6.97604724023453,6.8800084326996,6.88227706594845,1847367.79385208,0.0,1.0
2013-08-29,92.0,92.9123,91.5,91.76,153400,6.95714196316073,7.02613110025846,6.91933140901311,6.93899289716987,2028534.141567,0.0,1.0
2013-08-30,91.53,92.28,91.0,92.28,188300,6.92160004226197,6.97831587348339,6.8815208548655,6.97831587348339,2490045.49450499,0.0,1.0
2013-09-03,91.76,93.18,91.25,92.79,251200,6.93899289716987,7.04637487094909,6.90042613193931,7.01688263871396,3321823.83547347,0.0,1.0
2013-09-04,93.14,93.4275,91.5,91.76,196000,7.04335002661728,7.06509109525216,6.91933140901311,6.93899289716987,2591868.91621338,0.0,1.0
2013-09-05,93.17,93.79,93.0,93.16,149100,7.04561865986614,7.09250374700918,7.03276307145595,7.04486244878319,1971671.71126232,0.0,1.0
2013-09-06,93.04,94.14,91.42,93.73,336300,7.03578791578776,7.11897113491251,6.9132817203495,7.08796648051147,4447171.00266612,0.0,1.0
2013-09-09,94.8,95.15,93.55,93.55,214800,7.16888106638736,7.19534845429069,7.07435468101833,7.07435468101833,2840476.75103384,0.0,1.0
2013-09-10,96.45,96.45,95.56,96.0,329900,7.29365589507448,7.29365589507448,7.22635310869173,7.25962639634163,4362538.54825915,0.0,1.0
2013-09-11,98.1,98.12,96.41,96.41,211900,7.4184307237616,7.41994314592751,7.29063105074267,7.29063105074267,2802127.67013069,0.0,1.0
2013-09-12,97.93,98.4574,97.7,98.36,228500,7.40557513535141,7.44545770786632,7.38818228044351,7.43809221191836,3021643.09874876,0.0,1.0
2013-09-13,98.84,98.9799,98.21,98.34,230400,7.47439034390007,7.48496973695057,7.42674904567408,7.43657978975246,3046768.35865083,0.0,1.0
2013-09-16,100.33,101.1396,100.1,100.96,309200,7.58706579525995,7.64828864453577,7.56967294035205,7.63470709348595,4088805.45353661,0.0,1.0
2013-09-17,100.8248,101.16,100.53,100.54,206200,7.62448311964443,7.64983131514499,7.602190016919,7.60294622800195,2726751.89042448,0.0,1.0
2013-09-18,102.68,103.19,100.03,100.67,413400,7.76477539975373,7.8033421649843,7.56437946277139,7.61277697208033,5466727.60185005,0.0,1.0
2013-09-19,102.19,102.98,102.09,102.94,239600,7.72772105668907,7.7874617322423,7.72015894585955,7.78443688791049,3168427.51186084,0.0,1.0
2013-09-20,100.12,102.41,100.0,102.35,260300,7.57118536251796,7.74435770051402,7.56211082952253,7.73982043401631,3442160.60658338,0.0,1.0
2013-09-23,99.14,99.909,98.69,99.65,267000,7.49707667638864,7.55522930866767,7.46304717765578,7.5356434416192,3530760.20729067,0.0,1.0
2013-09-24,98.39,99.56,98.2,99.17,221000,7.44036084516722,7.52883754187263,7.42599283459113,7.49934530963749,2922464.44124059,0.0,1.0
2013-09-25,97.48,98.599,97.07,98.33,342500,7.38280555528252,7.46755483119923,7.35175354176523,7.44718168086716,4522251.02638808,0.148899148899,1.0
2013-09-26,98.09,98.75,97.431,97.67,199500,7.42900489246679,7.4789910605678,7.37909446098411,7.39719551276615,2634128.70004211,0.0,1.0
2013-09-27,97.08,97.37,96.54,97.21,259400,7.35251090794858,7.37447452726569,7.31161313404775,7.36235666833211,3425027.49268633,0.0,1.0
2013-09-30,95.49,96.2,94.71,95.3,389500,7.23208968479614,7.2858626838139,7.17301512249495,7.21769972731252,5142822.70008221,0.0,1.0
2013-10-01,96.221,96.47,95.23,95.5,243200,7.28745315279893,7.30631157076431,7.21239816402908,7.23284705097949,3211128.32005133,0.0,1.0
2013-10-02,95.42,95.63,94.45,95.41,341900,7.2267881215127,7.24269281136302,7.15332360172788,7.22603075532935,4514328.83480901,0.0,1.0
2013-10-03,93.78,95.16,93.19,95.1,364900,7.10258006744353,7.20709660074564,7.05789546262596,7.20255240364555,4818012.84534017,0.0,1.0
2013-10-04,94.75,94.94,93.53,93.81,267900,7.17604458722834,7.19043454471197,7.08364591285981,7.10485216599357,3537258.54005655,0.0,1.0
2013-10-07,93.06,94.016,92.85,93.12,254200,7.04804970224242,7.12045390937055,7.0321450123921,7.05259389934252,3356368.49900102,0.0,1.0
2013-10-08,91.11,93.12,91.11,92.99,384500,6.90036329648944,7.05259389934252,6.90036329648944,7.04274813895898,5076804.43692326,0.0,1.0
2013-10-09,91.48,92.1,90.411,91.34,494800,6.92838584527334,6.97534254864095,6.84742340027337,6.91778271870646,6533167.3222097,0.0,1.0
2013-10-10,95.41,95.4275,93.08,93.15,464700,7.22603075532935,7.22735614615021,7.04956443460912,7.05486599789256,6135737.37799282,0.0,1.0
2013-10-11,96.95,96.95,95.136,95.29,313000,7.34266514756504,7.34266514756504,7.2052789219056,7.21694236112917,4132743.27375028,0.0,1.0
2013-10-14,97.73,97.79,95.55,95.61,406000,7.40173970986624,7.40628390696633,7.23663388189623,7.24117807899633,5360682.96850674,0.0,1.0
2013-10-15,95.95,97.6999,95.85,97.36,507800,7.26692852923018,7.39946003765436,7.25935486739669,7.37371716108234,6704814.80642297,0.0,1.0
2013-10-16,98.53,98.62,96.95,97.17,448900,7.46232900453413,7.46914530018427,7.34266514756504,7.35932720359871,5927119.66641054,0.0,1.0
2013-10-17,98.53,98.68,96.7,96.83,344000,7.46232900453413,7.47368949728436,7.32373099298133,7.33357675336486,4542056.50533576,0.0,1.0
2013-10-18,98.94,99.17,98.03,99.02,373500,7.49338101805142,7.51080044026844,7.4244606953667,7.49943994751821,4931564.25797357,0.0,1.0
2013-10-21,98.85,99.1199,98.4801,99.01,206600,7.48656472240128,7.50700603568986,7.45854974727922,7.49868258133486,2727874.63372782,0.0,1.0
2013-10-22,99.77,100.4699,99.2,99.49,402800,7.55624241126936,7.60925047044193,7.51307253881849,7.5350361581356,5318431.28008502,0.0,1.0
2013-10-23,99.16,99.416,98.53,99.12,259600,7.51004307408509,7.52943164837882,7.46232900453413,7.5070136093517,3427668.22321269,0.0,1.0
2013-10-24,100.28,100.61,99.5201,99.63,236600,7.59486808662014,7.61986117067064,7.53731583034748,7.54563928470248,3123984.21268152,0.0,1.0
2013-10-25,101.18,101.18,100.4,100.63,190000,7.66303104312152,7.66303104312152,7.60395648082032,7.62137590303734,2508694.0000401,0.0,1.0
2013-10-28,101.19,101.5,100.65,100.95,167200,7.66378840930487,7.68726676098867,7.62289063540404,7.6456116209045,2207650.72003529,0.0,1.0
2013-10-29,102.54,102.58,101.504,101.62,224700,7.76603284405693,7.76906230879033,7.68756970746201,7.69635515518886,2966860.74636322,0.0,1.0
2013-10-30,101.88,103.07,101.121,102.9,271200,7.71604667595592,7.80617325177441,7.65856258263976,7.79329802665748,3580830.59374145,0.0,1.0
2013-10-31,101.04,102.18,100.78,101.51,217800,7.65242791655464,7.73876766145638,7.63273639578757,7.68802412717202,2875755.54320386,0.0,1.0
2013-11-01,101.76,102.11,100.7636,101.42,279900,7.70695828175574,7.73346609817294,7.63149431524688,7.68120783152188,3695702.37163802,0.0,1.0
2013-11-04,102.05,102.35,101.34,102.25,104600,7.72892190107285,7.75164288657331,7.6751489020551,7.74406922473982,1381102.06528524,0.0,1.0
2013-11-05,101.7799,102.17,100.47,101.0,176000,7.7084654404606,7.73801029527303,7.60925804410376,7.64939845182124,2323842.86319504,0.0,1.0
2013-11-06,103.52,103.6,102.42,102.62,279400,7.8402547300251,7.84631365949189,7.75694444985675,7.77209177352372,3689100.54532213,0.0,1.0
2013-11-07,101.73,104.28,101.5,104.24,371000,7.70468618320569,7.8978145599596,7.68726676098867,7.8947850952262,4898555.1263941,0.0,1.0
2013-11-08,103.7,103.79,101.38,101.41,175300,7.85388732132537,7.86070361697551,7.67817836678849,7.68045046533854,2314600.30635279,0.0,1.0
2013-11-11,104.01,104.14,103.44,103.68,90400,7.87736567300918,7.88721143339271,7.83419580055831,7.85237258895868,1193610.19791382,0.0,1.0
2013-11-12,103.64,104.15,103.06,103.77,179900,7.84934312422528,7.88796879957606,7.80541588559106,7.85918888460881,2375337.10845902,0.0,1.0
2013-11-13,104.24,104.66,102.5,102.5,124600,7.8947850952262,7.92659447492684,7.76300337932354,7.76300337932354,1645175.11792104,0.0,1.0
2013-11-14,105.47,105.5899,104.47,104.64,165700,7.98794113577808,7.99702195631643,7.91220451744322,7.92507974256015,2187845.24108761,0.0,1.0
2013-11-15,106.62,106.62,105.55,105.68,205700,8.07503824686318,8.07503824686318,7.99400006524487,8.0038458256284,2715991.3463592,0.0,1.0
2013-11-18,106.47,107.451,106.3501,107.15,196800,8.06367775411295,8.13797537669945,8.0545969335746,8.11517865458065,2598478.83793627,0.0,1.0
2013-11-19,106.61,107.45,106.36,106.96,169000,8.07428088067983,8.13789964008111,8.05534672609611,8.10078869709703,2231417.29477251,0.0,1.0
2013-11-20,106.01,107.34,105.35,107.01,294600,8.02883890967891,8.12956861206428,7.9788527415779,8.10457552801377,3889796.06532534,0.0,1.0
2013-11-21,107.33,107.36,106.46,106.55,161300,8.12881124588093,8.13108334443097,8.0629203879296,8.06973668357974,2129749.16950773,0.0,1.0
2013-11-22,108.06,108.11,106.92,107.38,183800,8.18409897726538,8.18788580818212,8.09775923236364,8.13259807679767,2426831.353723,0.0,1.0
2013-11-25,108.32,108.69,107.97,108.57,358500,8.20379049803244,8.23181304681634,8.17728268161524,8.22272465261616,4733509.46849672,0.0,1.0
2013-11-26,108.24,108.84,108.18,108.21,140700,8.19773156856566,8.24317353956658,8.19318737146556,8.19545947001561,1857753.92529285,0.0,1.0
2013-11-27,108.64,108.77,108.09,108.53,135000,8.2280262158996,8.23787197628313,8.18637107581543,8.21969518788277,1782493.10529165,0.0,1.0
2013-11-29,108.48,109.665,108.32,109.03,166800,8.21590835696602,8.30565624969284,8.20379049803244,8.2575634970502,2202369.25898258,0.0,1.0
2013-12-02,107.4,108.64,107.12,108.52,236600,8.13411280916437,8.2280262158996,8.11290655603061,8.21893782169942,3123984.21268152,0.0,1.0
2013-12-03,106.11,106.96,105.44,106.46,248300,8.0364125715124,8.10078869709703,7.98566903722804,8.0629203879296,3278466.94847346,0.0,1.0
2013-12-04,105.85,106.8,104.62,105.44,309900,8.01672105074533,8.08867083816345,7.92356501019345,7.98566903722804,4091811.95059173,0.0,1.0
2013-12-05,105.0,106.0,104.84,105.38,241500,7.9523449251607,8.02808154349556,7.94022706622712,7.98112484012795,3188682.11057729,0.0,1.0
2013-12-06,107.69,107.71,106.31,106.95,258100,8.15607642848148,8.15759116084818,8.05155989517937,8.10003133091368,3407862.744265,0.0,1.0
2013-12-09,107.82,108.19,107.6235,107.9,170600,8.16592218886501,8.19394473764891,8.15103994336221,8.1719811183318,2252543.13898338,0.0,1.0
2013-12-10,107.05,107.6901,106.98,107.15,117500,8.10760499274717,8.15608400214331,8.10230342946373,8.11517865458065,1551429.18423533,0.0,1.0
2013-12-11,105.2,107.32,105.08,107.29,260100,7.96749224882767,8.12805387969758,7.95840385462749,8.12578178114754,3434270.04952858,0.0,1.0
2013-12-12,104.04,105.34,103.55,105.04,358000,7.87963777155923,7.97809537539455,7.84252682857514,7.95537438989409,4726907.64218082,0.0,1.0
2013-12-13,104.28,104.724,103.73,104.18,243100,7.8978145599596,7.93144161850027,7.85615941987542,7.89024089812611,3209807.95478815,0.0,1.0
2013-12-16,105.97,106.57,105.14,105.23,369700,8.02580944494552,8.07125141594643,7.96294805172758,7.96976434737772,4881390.37797277,0.0,1.0
2013-12-17,105.72,106.46,105.28,106.41,214800,8.0068752903618,8.0629203879296,7.97355117829446,8.05913355701285,2836144.58530849,0.0,1.0
2013-12-18,109.76,109.77,104.884,106.29,574300,8.31285122843465,8.313608594618,7.94355947743385,8.05004516281267,7582857.706437,0.0,1.0
2013-12-19,109.87,110.08,109.12,109.36,296500,8.32118225645148,8.3370869463018,8.26437979270034,8.2825565811007,3914883.00532574,0.0,1.0
2013-12-20,110.69,111.33,110.0801,110.14,236400,8.38328628348607,8.43175771922038,8.33709451996364,8.3416311434019,3121343.48215516,0.0,1.0
2013-12-23,111.45,111.78,111.08,111.42,212300,8.44084611342057,8.46583919747107,8.41282356463667,8.43857401487052,2803135.45372902,0.0,1.0
2013-12-24,112.12,112.21,111.49,111.49,111800,8.5010928457196,8.50791676969493,8.45332537789224,8.45332537789224,1474518.18577791,0.1254769254768,1.0
2013-12-26,113.83,113.86,112.68,112.8,217500,8.63074740125099,8.63302204257611,8.54355281712169,8.55265138242214,2868584.12707241,0.0,1.0
2013-12-27,113.75,114.46,113.51,114.28,323400,8.6246816910507,8.67851486907835,8.6064845604498,8.66486702112768,4265287.84687455,0.0,1.0
2013-12-30,114.07,114.12,113.75,113.9,135600,8.64894453185189,8.65273560072708,8.6246816910507,8.63605489767626,1788413.82818859,0.0,1.0
2013-12-31,115.11,115.25,114.31,114.51,238500,8.72779876445579,8.73841375730631,8.66714166245279,8.68230593795354,3145550.87037594,0.0,1.0
2014-01-02,113.26,114.55,112.9501,114.3,553000,8.58752921607386,8.68533879305369,8.56403217118545,8.66638344867775,7293457.57365995,0.0,1.0
2014-01-03,113.62,114.32,113.25,113.72,325200,8.61482491197521,8.66789987622783,8.58677100229882,8.62240704972558,4289027.85344343,0.0,1.0
2014-01-06,112.98,114.58,112.73,114.56,463000,8.56629923037281,8.6876134343788,8.54734388599688,8.68609700682873,6106457.2452162,0.0,1.0
2014-01-07,114.4799,114.92,113.89,114.08,259200,8.68002371449068,8.71339270273007,8.63529668390122,8.64970274562693,3418560.94591801,0.0,1.0
2014-01-08,113.65,114.26,113.0,114.09,356300,8.61709955330032,8.6633505935776,8.56781565792289,8.65046095940197,4699202.41138344,0.0,1.0
2014-01-09,113.42,114.47,112.46,114.43,345700,8.59966063647446,8.67927308285339,8.52687211407087,8.67624022775324,4559400.15047784,0.0,1.0
2014-01-10,113.34,114.05,112.47,113.89,256000,8.59359492627416,8.64742810430182,8.52763032784591,8.63529668390122,3376356.48979556,0.0,1.0
2014-01-13,110.73,113.49,110.55,112.91,492700,8.39570113098939,8.60496813289972,8.38205328303872,8.56099173394755,6498167.35360264,0.0,1.0
2014-01-14,112.35,112.36,110.86,111.38,304500,8.51853176254546,8.51928997632049,8.40555791006488,8.44498502636683,4016017.77790136,0.0,1.0
2014-01-15,113.89,114.17,112.539,112.64,384500,8.63529668390122,8.65652666960227,8.53286200289366,8.54051996202154,5071129.18096248,0.0,1.0
2014-01-16,113.0,113.5,112.41,113.35,243700,8.56781565792289,8.60572634667476,8.52308104519568,8.5943531400492,3214133.11157492,0.0,1.0
2014-01-17,113.37,114.06,112.74,112.98,307000,8.59586956759927,8.64818631807686,8.54810209977192,8.56629923037281,4048990.00924703,0.0,1.0
2014-01-21,112.93,114.7,111.58,114.68,504700,8.56250816149763,8.69671199967925,8.46014930186758,8.69519557212918,6656434.0640618,0.0,1.0
2014-01-22,112.47,112.94,111.86,112.91,229700,8.52763032784591,8.56326637527266,8.48137928756862,8.56099173394755,3029488.61603922,0.0,1.0
2014-01-23,110.1,111.02,109.21,111.02,479900,8.34793366316204,8.41768933046548,8.28045263718371,8.41768933046548,6329349.52911285,0.0,1.0
2014-01-24,105.74,108.96,105.74,108.73,772400,8.01735245724572,8.26149729280777,8.01735245724572,8.24405837598191,10187100.5965551,0.0,1.0
2014-01-27,105.12,106.49,104.4,105.985,704900,7.9703432031934,8.07421849037353,7.91575181139071,8.03592869473414,9296850.35022224,0.0,1.0
2014-01-28,106.29,106.54,105.4,105.65,373500,8.05905421487278,8.07800955924871,7.99157318889445,8.01052853327038,4926051.36304157,0.0,1.0
2014-01-29,103.84,105.3,103.36,104.62,641100,7.87329183998861,7.98399105114407,7.83689757878681,7.93243251444153,8455399.006281,0.0,1.0
2014-01-30,105.24,106.01,104.17,105.4,388900,7.97944176849385,8.03782422917173,7.89831289456484,7.99157318889445,5129160.30813084,0.0,1.0
2014-01-31,103.17,104.58,102.15,102.7,588200,7.8224915170611,7.92939965934138,7.74515371200728,7.78685546963434,7757706.59100684,0.0,1.0
2014-02-03,99.09,103.306,98.7001,103.11,830300,7.51314029684583,7.83280322440161,7.48357754175712,7.81794223441088,10950737.4745205,0.0,1.0
2014-02-04,99.71,100.34,98.71,99.6,537100,7.56014955089815,7.60791701872551,7.48432817339441,7.55180919937274,7083754.18230155,0.0,1.0
2014-02-05,99.91,100.31,98.52,99.26,704200,7.5753138263989,7.6056423774004,7.4699221116687,7.52602993102147,9287618.12544546,0.0,1.0
2014-02-06,102.42,102.42,100.57,100.59,373900,7.7656254839333,7.7656254839333,7.62535593555137,7.62687236310145,4931326.92005688,0.0,1.0
2014-02-07,104.51,104.6,102.32,102.9,518300,7.92409216291612,7.93091608689145,7.75804334618292,7.80201974513509,6835803.00258219,0.0,1.0
2014-02-10,104.61,104.6299,103.73,104.51,166200,7.93167430066649,7.93318314607882,7.8649514884632,7.92409216291612,2191993.93985946,0.0,1.0
2014-02-11,107.16,107.62,104.79,104.98,345100,8.12501881330103,8.15989664695276,7.94532214861716,7.95972821034288,4551486.81495488,0.0,1.0
2014-02-12,107.11,108.11,106.6488,107.58,304600,8.12122774442585,8.19704912192959,8.08625892512112,8.15686379185261,4017336.66715519,0.0,1.0
2014-02-13,107.83,108.13,105.64,105.72,404200,8.17581913622854,8.19856554947966,8.00977031949535,8.01583602969565,5330950.36396628,0.0,1.0
2014-02-14,109.63,109.97,107.37,107.53,333300,8.31229761573528,8.33807688408655,8.14094130257682,8.15307272297742,4395857.88300336,0.0,1.0
2014-02-18,109.27,109.86,108.991,109.81,253600,8.28500191983393,8.32973653256114,8.26384775551039,8.32594546368595,3344703.14770373,0.0,1.0
2014-02-19,108.15,110.66,107.99,108.89,436700,8.20008197702974,8.39039363456413,8.18795055662914,8.25618979638251,5759589.37145985,0.0,1.0
2014-02-20,109.28,109.77,107.63,108.2,301000,8.28576013360897,8.3229126085858,8.16065486072779,8.20387304590493,3969856.65401744,0.0,1.0
2014-02-21,109.06,110.24,108.916,109.57,264900,8.26907943055815,8.35854865601256,8.25816115219761,8.30774833308505,3493737.63338611,0.0,1.0
2014-02-24,110.425,111.68,109.3601,109.48,375400,8.37257561085075,8.46773143961795,8.29183342594702,8.30092440910972,4951110.25886428,0.0,1.0
2014-02-25,110.07,111.08,109.57,110.43,404900,8.34565902183692,8.4222386131157,8.30774833308505,8.37295471773827,5340182.58874307,0.0,1.0
2014-02-26,110.38,111.09,109.75,110.4,171500,8.36916364886308,8.42299682689074,8.32139618103573,8.37068007641316,2261895.07031226,0.0,1.0
2014-02-27,111.48,111.506,109.9001,110.23,178800,8.4525671641172,8.4545385199323,8.33277696979904,8.35779044223752,2358173.98584159,0.0,1.0
2014-02-28,112.12,113.17,110.77,111.5,533600,8.5010928457196,8.58070529209852,8.39873398608954,8.45408359166728,7037593.05841763,0.0,1.0
2014-03-03,110.02,110.82,108.68,110.12,549500,8.34186795296174,8.40252505496473,8.24026730710672,8.34945009071211,7247296.44977602,0.0,1.0
2014-03-04,113.04,113.4099,112.15,112.3,459500,8.57084851302304,8.59889484056167,8.50336748704471,8.51474069367027,6060296.12133227,0.0,1.0
2014-03-05,112.55,113.11,112.36,113.1,257900,8.53369603804621,8.5761560094483,8.51928997632049,8.57539779567326,3401415.38561826,0.0,1.0
2014-03-06,113.52,113.85,113.12,113.2,229000,8.60724277422483,8.63226382880107,8.57691422322334,8.58297993342364,3020256.39126244,0.0,1.0
2014-03-07,113.89,114.64,113.21,114.49,366000,8.63529668390122,8.69216271702903,8.58373814719867,8.68078951040346,4827134.6690046,0.0,1.0
2014-03-10,113.45,113.62,112.281,113.51,232600,8.60193527779957,8.61482491197521,8.5133000874977,8.6064845604498,3067736.40440019,0.0,1.0
2014-03-11,112.58,114.11,112.26,113.8,304200,8.53597067937132,8.65197738695204,8.51170783857012,8.62847275992588,4012061.11013988,0.0,1.0
2014-03-12,112.43,112.78,111.35,111.58,244600,8.52459747274576,8.55113495487207,8.44271038504171,8.46014930186758,3226003.11485935,0.0,1.0
2014-03-13,109.32,113.42,108.986,113.09,454300,8.28879298870912,8.59966063647446,8.26346864862287,8.57463958189823,5991713.8801333,0.0,1.0
2014-03-14,108.73,110.06,108.46,108.9,397700,8.24405837598191,8.34490080806189,8.2235866040559,8.25694801015755,5245222.56246756,0.0,1.0
2014-03-17,111.139,111.52,109.75,109.83,350800,8.42671207438842,8.45560001921735,8.32139618103573,8.32746189123602,4626663.50242299,0.0,1.0
2014-03-18,112.3,112.78,111.38,111.56,271500,8.51474069367027,8.55113495487207,8.44498502636683,8.4586328743175,3580784.32413866,0.0,1.0
2014-03-19,110.96,112.75,109.48,112.3,360100,8.41314004781525,8.54886031354695,8.30092440910972,8.51474069367027,4749320.20302884,0.0,1.0
2014-03-20,112.36,112.58,109.91,110.36,280200,8.51928997632049,8.53597067937132,8.33352760143632,8.36764722131301,3695527.68922155,0.0,1.0
2014-03-21,111.79,113.962,111.72,113.02,400000,8.47607179114336,8.64075582308149,8.4707642947181,8.56933208547296,5275557.01530557,0.0,1.0
2014-03-24,111.52,112.8999,110.66,112.6,338200,8.45560001921735,8.56022593803477,8.39039363456413,8.53748710692139,4460483.45644086,0.0,1.0
2014-03-25,112.87,113.297,111.76,112.92,315500,8.5579588788474,8.5903346070415,8.47379714981825,8.56174994772259,4161095.59582227,0.0,1.0
2014-03-26,111.19,113.939,111.19,113.65,276100,8.44421149514178,8.65298150503605,8.44421149514178,8.63103369388311,3635574.38342969,0.1797979797978,1.0
2014-03-27,111.1,111.7,110.16,111.1,274700,8.43737653665124,8.48294292658815,8.36598919241675,8.43737653665124,3617139.74331089,0.0,1.0
2014-03-28,111.88,113.24,111.24,111.55,311400,8.49661284356922,8.59989666075955,8.44800869430319,8.47155132910392,4100390.66642523,0.0,1.0
2014-03-31,113.89,114.12,113.02,113.12,293000,8.64926024985787,8.66672736600036,8.58318898444935,8.59078338277217,3858106.82486382,0.0,1.0
2014-04-01,114.75,115.28,114.33,114.44,288300,8.71457207543411,8.75482238654505,8.68267560247827,8.69102944063337,3796219.10446498,0.0,1.0
2014-04-02,115.45,115.65,114.56,115.12,312900,8.76773286369384,8.78292166033948,8.70014271862076,8.74267134922854,4120142.06655252,0.0,1.0
2014-04-03,115.33,115.899,114.82,115.88,222000,8.75861958570646,8.80183171216329,8.71988815426008,8.80038877648196,2923207.2188388,0.0,1.0
2014-04-04,113.34,116.3,112.8902,116.3,634700,8.60749105908237,8.8322852494378,8.57333145542633,8.8322852494378,8357475.77386029,0.0,1.0
2014-04-07,110.87,113.33,110.85,112.81,510900,8.41990942050876,8.60673161925009,8.41839054084419,8.56724074797143,6727326.88335469,0.0,1.0
2014-04-08,111.14,111.65,110.08,110.84,325500,8.44041429598037,8.47914572742674,8.35991367375849,8.41763110101191,4286053.82762175,0.0,1.0
2014-04-09,113.62,113.62,111.29,112.1,403500,8.62875537438626,8.62875537438626,8.45180589346459,8.51332051987942,5313126.63424079,0.0,1.0
2014-04-10,109.82,113.8,109.65,113.67,568600,8.34016823811916,8.64242529136733,8.32725776097037,8.63255257354767,7487097.40825109,0.0,1.0
2014-04-11,107.99,109.684,107.73,108.71,806400,8.20119074881159,8.32983985640013,8.18144531317226,8.25587041673588,10618352.7084307,0.0,1.0
2014-04-14,109.83,110.07,108.27,109.38,419100,8.34092767795144,8.35915423392621,8.22245506411548,8.30675288549876,5518541.1955646,0.0,1.0
2014-04-15,111.12,111.21,108.4,110.2,623800,8.4388954163158,8.44573037480634,8.23232778193514,8.36902695174587,8213948.93293533,0.0,1.0
2014-04-16,113.35,113.35,111.9645,112.59,297400,8.60825049891465,8.60825049891465,8.503030110152,8.55053307166123,3916044.2652372,0.0,1.0
2014-04-17,113.17,113.76,112.5902,113.06,309900,8.59458058193358,8.63938753203821,8.55054826045788,8.58622674377848,4080639.26629794,0.0,1.0
2014-04-21,113.6,113.8461,113.14,113.35,143100,8.6272364947217,8.64592630899416,8.59230226243673,8.60825049891465,1884283.57214339,0.0,1.0
2014-04-22,114.61,115.279,113.82,113.96,188100,8.70393991778217,8.75474644256182,8.6439441710319,8.65457632868385,2476825.57596206,0.0,1.0
2014-04-23,114.44,114.85,114.12,114.85,104800,8.69102944063337,8.72216647375693,8.66672736600036,8.72216647375693,1379964.48889327,0.0,1.0
2014-04-24,114.44,115.02,113.75,114.91,204800,8.69102944063337,8.73507695090572,8.63862809220593,8.72672311275062,2696724.49737922,0.0,1.0
2014-04-25,112.63,113.67,112.11,113.55,248700,8.55357083099036,8.63255257354767,8.5140799597117,8.62343929556029,3274782.14110455,0.0,1.0
2014-04-28,113.66,114.4,111.8,113.61,448700,8.63179313371539,8.68799168130425,8.49053732491097,8.62799593455398,5908302.15807644,0.0,1.0
2014-04-29,114.83,115.2,114.16,114.34,208100,8.72064759409237,8.74874686788679,8.66976512532948,8.68343504231056,2740177.57765925,0.0,1.0
2014-04-30,115.46,115.662,114.63,114.65,241800,8.76849230352612,8.78383298813822,8.70545879744673,8.70697767711129,3183925.70051902,0.0,1.0
2014-05-01,115.12,115.76,114.69,115.28,169700,8.74267134922854,8.79127549849458,8.71001543644042,8.75482238654505,2234541.73440065,0.0,1.0
2014-05-02,114.56,116.0,114.24,115.01,236900,8.70014271862076,8.80950205446934,8.67584064398774,8.73431751107344,3119404.4601032,0.0,1.0
2014-05-05,114.75,115.04,112.651,113.38,191400,8.71457207543411,8.73659583057028,8.55516565463815,8.6105288184115,2520278.6562421,0.0,1.0
2014-05-06,113.07,114.4,112.99,114.4,141600,8.58698618361076,8.68799168130425,8.58091066495251,8.68799168130425,1864532.1720161,0.0,1.0
2014-05-07,114.83,114.9,112.6,114.1,361200,8.72064759409237,8.72596367291834,8.55129251149351,8.66520848633579,4756137.15065123,0.0,1.0
2014-05-08,115.29,116.28,114.63,114.81,266700,8.75558182637733,8.83076636977323,8.70545879744673,8.7191287144278,3511798.94263202,0.0,1.0
2014-05-09,115.87,115.87,114.62,115.16,205100,8.79962933664968,8.79962933664968,8.70469935761445,8.74570910855767,2700674.77740467,0.0,1.0
2014-05-12,117.3,117.49,116.52,116.52,233700,8.90822923266598,8.92265858947933,8.848992925748,8.848992925748,3077268.13983165,0.0,1.0
2014-05-13,117.7,117.96,117.55,117.74,188200,8.93860682595725,8.95835226159658,8.92721522847303,8.94164458528638,2478142.33597055,0.0,1.0
2014-05-14,116.37,117.79,116.09,117.72,136400,8.83760132826377,8.94544178444779,8.81633701295988,8.94012570562182,1796060.65157483,0.0,1.0
2014-05-15,114.17,115.96,113.4,115.82,406200,8.67052456516176,8.80646429514021,8.61204769807606,8.79583213748827,5348679.15446991,0.0,1.0
2014-05-16,114.81,114.81,113.65,114.14,184800,8.7191287144278,8.7191287144278,8.63103369388311,8.66824624566492,2433372.49568203,0.0,1.0
2014-05-19,114.92,115.194,114.01,114.11,192500,8.7274825525829,8.74829120398742,8.65837352784525,8.66596792616807,2534763.01633544,0.0,1.0
2014-05-20,113.0,114.8001,112.6,114.8001,189500,8.58167010478479,8.71837686899384,8.55129251149351,8.71837686899384,2495260.21608087,0.0,1.0
2014-05-21,115.33,115.5,113.78,113.89,253300,8.75861958570646,8.77153006285525,8.64090641170277,8.64926024985787,3335353.1014949,0.0,1.0
2014-05-22,115.51,115.83,114.9,115.38,80000,8.77228950268753,8.79659157732055,8.72596367291834,8.76241678486787,1053408.00678876,0.0,1.0
2014-05-23,116.49,116.5,115.54,115.54,194100,8.84671460625115,8.84747404608343,8.77456782218438,8.77456782218438,2555831.17647122,0.0,1.0
2014-05-27,117.31,117.52,116.9,117.33,276400,8.90898867249826,8.92493690897618,8.87785163937471,8.91050755216282,3639524.66345515,0.0,1.0
2014-05-28,116.82,117.46,116.6,117.44,137200,8.87177612071645,8.92038026998249,8.85506844440625,8.91886139031793,1806594.73164272,0.0,1.0
2014-05-29,117.75,117.78,116.71,117.39,83200,8.94240402511866,8.94468234461551,8.86342228256135,8.91506419115652,1095544.32706031,0.0,1.0
2014-05-30,117.99,118.1,117.1,117.52,175000,8.96063058109343,8.96898441924853,8.89304043602034,8.92493690897618,2304330.0148504,0.0,1.0
2014-06-02,118.36,118.61,117.58,118.42,227000,8.98872985488785,9.0077158506949,8.92949354796987,8.99328649388155,2989045.2192631,0.0,1.0
2014-06-03,118.17,118.33,117.72,117.95,94300,8.9743004980745,8.98645153539101,8.94012570562182,8.9575928217643,1241704.68800225,0.0,1.0
2014-06-04,118.32,118.44,117.47,117.91,154800,8.98569209555873,8.99480537354611,8.92113970981477,8.95455506243517,2038344.49313624,0.0,1.0
2014-06-05,119.7,119.9,117.95,118.78,241500,9.09049479241362,9.10568358905926,8.9575928217643,9.02062632784369,3179975.42049356,0.0,1.0
2014-06-06,121.06,121.06,120.18,120.33,213600,9.19377860960395,9.19377860960395,9.12694790436315,9.13833950184738,2812599.37812598,0.0,1.0
2014-06-09,121.23,121.68,120.93,121.11,120000,9.20668908675274,9.24086387920543,9.18390589178429,9.19757580876536,1580112.01018313,0.0,1.0
2014-06-10,121.41,121.41,120.7,121.08,117200,9.22035900373382,9.22035900373382,9.16643877564181,9.19529748926852,1543242.72994553,0.0,1.0
2014-06-11,119.94,120.56,119.6,120.56,199200,9.10872134838839,9.15580661798986,9.0829003940908,9.15580661798986,2622985.936904,0.0,1.0
2014-06-12,118.48,119.88,118.0,119.82,205200,8.99784313287524,9.10416470939469,8.96139002092571,9.099608070401,2701991.53741316,0.0,1.0
2014-06-13,118.93,119.19,118.21,118.79,151700,9.03201792532792,9.05176336096725,8.97733825740363,9.02138576767597,1997524.93287318,0.0,1.0
2014-06-16,118.99,119.3897,118.27,118.57,90500,9.03657456432161,9.06692937441792,8.98189489639732,9.00467809136577,1191667.80767978,0.0,1.0
2014-06-17,119.5,119.71,118.34,118.62,132600,9.07530599576798,9.0912542322459,8.98721097522329,9.00847529052718,1746023.77125236,0.0,1.0
2014-06-18,120.79,120.92,118.6601,119.3799,201200,9.17327373413234,9.18314645195201,9.01152064425463,9.06618512338228,2649321.13707372,0.0,1.0
2014-06-19,121.04,121.12,120.1925,120.91,77600,9.19225972993939,9.19833524859764,9.1278972041535,9.18238701211972,1021805.76658509,0.0,1.0
2014-06-20,121.5,121.86,121.3,121.56,137500,9.22719396222435,9.2545337961865,9.21200516557871,9.23175060121804,1810545.01166817,0.0,1.0
2014-06-23,121.19,121.46,120.69,121.46,149000,9.20365132742362,9.22415620289522,9.16567933580952,9.22415620289522,1961972.41264406,0.0,1.0
2014-06-24,119.64,121.75,119.36,121.11,317700,9.08593815341993,9.2461799580314,9.06467383811604,9.19757580876536,4183346.54695985,0.0,1.0
2014-06-25,119.99,120.26,118.85,118.96,123100,9.13339061786357,9.15394245940722,9.04661617579035,9.0549891482711,1617227.33845529,0.2748350748348,1.0
2014-06-26,119.69,120.07,118.23,120.07,241900,9.11055523837062,9.13948005239502,8.99942305817159,9.13948005239502,3177963.3888898,0.0,1.0
2014-06-27,119.82,119.91,118.62,119.2,222200,9.12045056948423,9.12730118333211,9.02910905151243,9.07325745186546,2919154.46470158,0.0,1.0
2014-06-30,119.4,120.02,119.1,119.43,259700,9.0884810381941,9.13567415581286,9.06564565870115,9.09076457614339,3411811.04627813,0.0,1.0
2014-07-01,121.26,121.8699,119.9,119.9,244300,9.23006039105039,9.27648471755955,9.12654000401568,9.12654000401568,3209493.4101107,0.0,1.0
2014-07-02,121.55,121.66,121.24,121.45,110700,9.25213459122691,9.26050756370765,9.22853803241752,9.24452279806259,1454322.22881398,0.0,1.0
2014-07-03,122.86,122.94,122.04,122.18,103000,9.35184908167945,9.35793851621091,9.28943237773206,9.3000888881621,1353163.41073026,0.0,1.0
2014-07-07,122.16,122.38,121.7201,122.15,202700,9.29856652952924,9.31531247449073,9.26508225139941,9.29780535021281,2662973.04228178,0.0,1.0
2014-07-08,120.75,121.79,120.14,121.77,221700,9.19124024591237,9.27040289482127,9.14480830761004,9.2688805361884,2912585.71028057,0.0,1.0
2014-07-09,121.75,121.93,120.77,121.23,146200,9.26735817755554,9.28105940525131,9.19276260454524,9.22777685310109,1920703.79270644,0.0,1.0
2014-07-10,120.85,121.41,119.14,119.28,273100,9.19885203907669,9.24147808079686,9.06869037596687,9.07934688639692,3587853.66476149,0.0,1.0
2014-07-11,121.18,121.23,119.97,120.59,219800,9.22397095651893,9.22777685310109,9.1318682592307,9.17906137684947,2887624.44348069,0.0,1.0
2014-07-14,122.72,123.18,122.451,122.63,154500,9.34119257124941,9.37620681980527,9.3207168476374,9.33434195740153,2029745.11609539,0.0,1.0
2014-07-15,122.9,123.58,122.05,123.04,188400,9.35489379894518,9.40665399246253,9.29019355704849,9.36555030937522,2475106.66584059,0.0,1.0
2014-07-16,123.88,123.98,123.29,123.68,157300,9.42948937195548,9.4371011651198,9.38457979228602,9.41426578562685,2066530.1408531,0.0,1.0
2014-07-17,121.75,124.2,121.54,123.4901,293800,9.26735817755554,9.4538471100813,9.25137341191047,9.39981099040781,3859800.09779175,0.0,1.0
2014-07-18,123.35,123.64,122.21,122.58,216400,9.38914686818461,9.41122106836112,9.3023724261114,9.33053606081937,2842956.91341774,0.0,1.0
2014-07-21,122.77,123.09,121.6302,122.69,192200,9.34499846783157,9.36935620595738,9.25823924934469,9.33890903330012,2525029.19944035,0.0,1.0
2014-07-22,123.62,123.92,123.21,123.42,110000,9.40969870972826,9.43253408922121,9.37849035775456,9.39447512339963,1445125.97262455,0.0,1.0
2014-07-23,123.3,123.75,122.85,123.75,136500,9.38534097160245,9.41959404084187,9.35108790236302,9.41959404084187,1793269.95693864,0.0,1.0
2014-07-24,123.2,123.76,122.86,123.55,85300,9.37772917843813,9.4203552201583,9.35184908167945,9.40437045451324,1120629.50422613,0.0,1.0
2014-07-25,121.35,122.24,120.75,122.16,298500,9.23691100489827,9.30465596406069,9.19124024591237,9.29856652952924,3921546.38934934,0.0,1.0
2014-07-28,121.73,122.0,120.18,121.39,159100,9.26583581892268,9.28638766046633,9.14785302487577,9.239955722164,2090177.65676878,0.0,1.0
2014-07-29,120.83,122.79,120.79,122.41,182400,9.19732968044383,9.34652082646443,9.1942849631781,9.31759601244003,2396281.61278834,0.0,1.0
2014-07-30,120.26,121.7794,119.33,121.54,478300,9.15394245940722,9.26959604474585,9.08315278297908,9.25137341191047,6283670.47914837,0.0,1.0
2014-07-31,115.95,118.79,115.83,118.55,457000,8.82587417402517,9.04204909989177,8.81674002222799,9.02378079629741,6003841.54081289,0.0,1.0
2014-08-01,114.85,116.06,114.0,115.0,494100,8.74214444921769,8.83424714650592,8.677444207321,8.75356213896417,6491243.11885262,0.0,1.0
2014-08-04,115.71,116.19,114.1,115.04,253000,8.80760587043081,8.84414247761953,8.68505600048531,8.75660685622989,3323789.73703646,0.0,1.0
2014-08-05,113.9,115.5,113.0,115.13,330600,8.66983241415668,8.79162110478575,8.60132627567783,8.76345747007778,4343260.42317887,0.0,1.0
2014-08-06,114.22,114.93,113.09,113.09,155300,8.69419015228249,8.74823388374914,8.60817688952572,8.60817688952572,2040255.12316902,0.0,1.0
2014-08-07,113.3,115.13,112.75,115.03,201000,8.62416165517078,8.76345747007778,8.58229679276704,8.75584567691346,2640639.27725031,0.0,1.0
2014-08-08,115.65,115.81,113.18,113.54,195000,8.80303879453222,8.81521766359513,8.6150275033736,8.64242995876514,2561814.22419806,0.0,1.0
2014-08-11,116.0,116.8824,115.98,116.54,231400,8.82968007060733,8.89684653348926,8.82815771197447,8.87078375369464,3040019.54604837,0.0,1.0
2014-08-12,115.98,116.3097,115.3,115.65,137800,8.82815771197447,8.85325379403722,8.77639751845711,8.80303879453222,1810348.7184333,0.0,1.0
2014-08-13,117.32,117.59,116.35,116.68,130500,8.93015574037631,8.95070758191997,8.85632134668244,8.88144026412468,1714444.90388639,0.0,1.0
2014-08-14,118.15,118.2,117.3,117.51,93700,8.99333362364014,8.9971395202223,8.92863338174345,8.94461814738851,1230984.57849927,0.0,1.0
2014-08-15,117.59,119.1599,116.29,119.05,392300,8.95070758191997,9.07020512280657,8.85175427078385,9.06183976211899,5153844.71873282,0.0,1.0
2014-08-18,119.92,120.05,118.82,118.83,228400,9.12806236264854,9.13795769376216,9.04433263784106,9.04509381715749,3000607.01952224,0.0,1.0
2014-08-19,121.17,121.34,120.4632,120.76,138500,9.2232097772025,9.23614982558184,9.16940962311711,9.1920014252288,1819544.97462273,0.0,1.0
2014-08-20,122.14,122.35,120.9,120.9,144500,9.29704417089637,9.31302893654144,9.20265793565885,9.20265793565885,1898370.02767497,0.0,1.0
2014-08-21,123.0,123.5,122.28,122.43,156100,9.3625055921095,9.40056455793108,9.30770068132642,9.31911837107289,2050765.13024265,0.0,1.0
2014-08-22,122.61,123.377,122.244,122.79,144400,9.33281959876866,9.39120205233897,9.30496043578726,9.34652082646443,1897056.27679077,0.0,1.0
2014-08-25,123.6,124.23,123.37,123.55,222200,9.4081763510954,9.45613064803059,9.39066922681747,9.40437045451324,2919154.46470158,0.0,1.0
2014-08-26,124.09,124.67,123.8633,123.98,85800,9.44547413760055,9.48962253795359,9.42821820249704,9.4371011651198,1127198.25864715,0.0,1.0
2014-08-27,124.22,124.46,123.81,124.3,70700,9.45536946871416,9.47363777230852,9.42416111674046,9.46145890324561,928821.875132323,0.0,1.0
2014-08-28,123.78,123.98,122.89,123.24,186400,9.42187757879117,9.4371011651198,9.35413261962875,9.38077389570386,2448831.6481565,0.0,1.0
2014-08-29,124.0,124.1399,123.13,124.06,109200,9.43862352375266,9.44927242238954,9.37240092322311,9.44319059965125,1434615.96555091,0.0,1.0
2014-09-02,123.58,124.22,122.8,124.03,139200,9.40665399246253,9.45536946871416,9.34728200578086,9.44090706170196,1828741.23081215,0.0,1.0
2014-09-03,123.74,124.82,123.481,124.73,143700,9.41883286152544,9.50104022770006,9.39911831722986,9.49418961385218,1887860.02060134,0.0,1.0
2014-09-04,123.66,124.94,123.013,123.98,228700,9.41274342699399,9.51017437949724,9.36349512522086,9.4371011651198,3004548.27217485,0.0,1.0
2014-09-05,124.56,124.56,122.7,123.52,170600,9.48124956547284,9.48124956547284,9.33967021261655,9.40208691656394,2241259.00845225,0.0,1.0
2014-09-08,124.21,124.58,123.8,124.17,116700,9.45460828939773,9.4827719241057,9.42339993742403,9.451563572132,1533147.28186622,0.0,1.0
2014-09-09,122.87,123.87,122.51,123.75,193400,9.35261026099589,9.42872819263905,9.32520780560435,9.41959404084187,2540794.21005079,0.0,1.0
2014-09-10,123.66,123.8,122.25,122.92,75900,9.41274342699399,9.42339993742403,9.30541714337712,9.35641615757804,997136.921110937,0.0,1.0
2014-09-11,123.47,123.575,122.48,122.4901,81400,9.39828101998179,9.40627340280432,9.32292426765505,9.32369305876465,1069393.21974216,0.0,1.0
2014-09-12,122.59,123.3,121.83,123.17,185400,9.3312972401358,9.38534097160245,9.27344761208699,9.37544564048884,2435694.13931446,0.0,1.0
2014-09-15,123.21,123.47,122.01,122.73,164800,9.37849035775456,9.39828101998179,9.28714883978276,9.34195375056584,2165061.45716841,0.0,1.0
2014-09-16,124.65,125.12,122.55,122.55,224500,9.48810017932072,9.52387560719301,9.32825252287007,9.32825252287007,2949370.73503828,0.0,1.0
2014-09-17,125.0,125.89,123.9964,124.97,269300,9.51474145539583,9.58248641455825,9.43834949919875,9.51245791744654,3537931.13116173,0.0,1.0
2014-09-18,126.57,126.72,125.44,125.61,114800,9.6342466080756,9.64566429782208,9.54823334531882,9.56117339369816,1508186.01506635,0.0,1.0
2014-09-19,126.8,127.78,126.45,127.7,143200,9.65175373235353,9.72634930536383,9.62511245627842,9.72025987083238,1881291.26618032,0.0,1.0
2014-09-22,125.27,126.68,125.01,126.64,177661,9.53529329693949,9.64261958055635,9.51550263471226,9.63957486329062,2334022.95838591,0.0,1.0
2014-09-23,123.56,125.19,123.55,124.51,204466,9.40513163382967,9.52920386240803,9.40437045451324,9.47744366889068,2686173.88289682,0.0,1.0
2014-09-24,125.49,125.699,122.92,123.39,249657,9.57329123743186,9.58923527973502,9.37723291820165,9.41308794156282,3272589.97485639,0.279198279198,1.0
2014-09-25,121.68,125.1,121.58,125.06,341394,9.28263668635516,9.54353919677047,9.27500795798045,9.54048770542058,4475110.17866962,0.0,1.0
2014-09-26,123.91,124.49,122.18,122.56,264183,9.45275732911134,9.4970039536847,9.32078032822875,9.34976949605267,3463001.78776275,0.0,1.0
2014-09-29,123.34,123.686,121.33,121.65,335058,9.40927357737546,9.43566897755198,9.25593613704365,9.28034806784275,4392055.70761257,0.0,1.0
2014-09-30,123.08,124.44,122.61,123.44,247497,9.38943888360119,9.49318958949734,9.35358386024003,9.41690230575017,3244275.95063239,0.0,1.0
2014-10-01,119.58,122.81,119.16,122.81,604221,9.12243339048611,9.36884131698946,9.0903927313123,9.36884131698946,7920337.05122508,0.0,1.0
2014-10-02,119.48,120.25,117.71,119.03,409704,9.1148046621114,9.17354587059672,8.97977616987891,9.08047538442517,5370541.19475344,0.0,1.0
2014-10-03,122.44,122.71,120.49,121.16,260156,9.34061502200301,9.36121258861474,9.19185481869603,9.24296729880663,3410214.48426737,0.0,1.0
2014-10-06,122.24,123.78,121.33,123.46,236417,9.32535756525357,9.44283998222421,9.25593613704365,9.41842805142512,3099035.49303894,0.0,1.0
2014-10-07,118.25,121.16,118.25,121.03,532050,9.02097130310238,9.24296729880663,9.02097130310238,9.2330499519195,6974294.71684087,0.0,1.0
2014-10-08,122.12,122.42,117.58,118.3,480081,9.31620309120392,9.33908927632807,8.96985882299178,9.02478566728974,6293067.15901828,0.0,1.0
2014-10-09,117.48,121.92,117.24,121.42,770579,8.96223009461706,9.30094563445448,8.94392114651775,9.2628019925809,10101015.0335655,0.0,1.0
2014-10-10,115.92,118.84,115.84,117.35,602432,8.84322193197149,9.06598080051321,8.83711894927171,8.95231274772993,7896886.22282845,0.0,1.0
2014-10-13,112.73,116.622,112.52,115.76,589326,8.59986549681803,8.896775605162,8.58384516723112,8.83101596657194,7725088.25918045,0.0,1.0
2014-10-14,112.68,114.66,112.04,113.6,609448,8.59605113263067,8.74709995445006,8.54722727103248,8.66623543367806,7988854.36817824,0.0,1.0
2014-10-15,110.39,111.09,106.22,110.05,2034790,8.42135325284966,8.47475435147267,8.10323527962398,8.39541557637562,26672728.4031212,0.0,1.0
2014-10-16,109.81,111.209,106.86,107.26,838294,8.3771066282763,8.48383253823859,8.15205914122216,8.18257405472103,10988646.5846432,0.0,1.0
2014-10-17,113.47,114.149,111.8321,112.41,504679,8.65631808679093,8.70811715245526,8.53136714474144,8.57545356601893,6615506.21821357,0.0,1.0
2014-10-20,113.72,113.79,111.85,111.96,301252,8.67538990772772,8.68073001759002,8.53273268712052,8.54112428833271,3948915.01181796,0.0,1.0
2014-10-21,116.82,116.83,114.45,114.83,308513,8.91188048734393,8.91264336018141,8.73107962486315,8.76006879268708,4044094.70158204,0.0,1.0
2014-10-22,114.74,117.34,114.63,117.15,298797,8.75320293714983,8.95154987489246,8.74481133593764,8.9370552909805,3916734.02595226,0.0,1.0
2014-10-23,117.59,118.89,117.06,117.08,291855,8.97062169582925,9.06979516470057,8.93018943544326,8.9317151811182,3825735.89809904,0.0,1.0
2014-10-24,119.43,119.5099,117.24,117.8,359110,9.11099029792404,9.11708565189544,8.94392114651775,8.98664202541616,4707337.61068456,0.0,1.0
2014-10-27,119.57,119.88,118.35,118.78,277622,9.12167051764864,9.14531957561026,9.0286000314771,9.06140356348838,3639164.83014528,0.0,1.0
2014-10-28,122.21,122.21,120.09,120.5,180148,9.32306894674116,9.32306894674116,9.16133990519717,9.19261769153351,2361442.05365933,0.0,1.0
2014-10-29,121.79,123.13,120.7,122.71,313768,9.29102828756735,9.39325324778855,9.20787514828294,9.36121258861474,4112979.05218255,0.0,1.0
2014-10-30,124.93,125.42,122.04,122.07,276162,9.53057035853345,9.56795112756956,9.31010010850414,9.31238872701656,3620026.64710499,0.0,1.0
2014-10-31,127.66,127.87,126.7,127.46,361012,9.73883464316321,9.75485497275012,9.66559885076594,9.72357718641378,4732269.68201514,0.0,1.0
2014-11-03,127.46,128.0343,127.05,127.7,391485,9.72357718641378,9.76738897346978,9.69229940007744,9.7418861345131,5131720.26543078,0.0,1.0
2014-11-04,127.62,127.87,126.17,127.03,197948,9.73578315181333,9.75485497275012,9.62516659037994,9.6907736544025,2594770.58661632,0.0,1.0
2014-11-05,129.22,129.346,128.07,129.29,231972,9.85784280580879,9.86745500356094,9.77011242949955,9.86318291567109,3040768.90152243,0.0,1.0
2014-11-06,130.33,130.5,128.75,129.51,287247,9.94252169076815,9.95549052900517,9.82198778244763,9.87996611809547,3765332.64642118,0.0,1.0
2014-11-07,130.76,130.77,129.54,130.25,160714,9.97532522277943,9.9760880956169,9.88225473660789,9.93641870806838,2106694.48571067,0.0,1.0
2014-11-10,131.29,131.43,130.39,130.75,142542,10.0157574831654,10.02643770289,9.94709892779298,9.97456234994196,1868489.64858177,0.0,1.0
2014-11-11,131.33,131.69,130.9,131.26,65022,10.0188089745153,10.0462723966643,9.98600544250403,10.013468864653,852330.779209524,0.0,1.0
2014-11-12,131.37,131.63,130.24,130.3,147534,10.0218604658652,10.0416951596395,9.9356558352309,9.94023307225573,1933926.50456611,0.0,1.0
2014-11-13,132.01,132.82,131.09,131.74,240224,10.0706843274634,10.1324770272986,10.000500026416,10.0500867608517,3148938.96073372,0.0,1.0
2014-11-14,131.92,132.26,131.56,131.9,214691,10.0638184719261,10.0897561484002,10.0363550497772,10.0622927262512,2814243.59938594,0.0,1.0
2014-11-17,132.06,132.5,131.41,131.47,285882,10.0744986916507,10.1080650964995,10.0249119572151,10.0294891942399,3747439.75611298,0.0,1.0
2014-11-18,132.77,133.4,132.1,132.18,349628,10.1286626631112,10.1767236518719,10.0775501830006,10.0836531657004,4583044.28767906,0.0,1.0
2014-11-19,132.73,133.11,131.8,132.62,419906,10.1256111717613,10.1546003395853,10.0546639978765,10.1172195705492,5504272.52583365,0.0,1.0
2014-11-20,133.17,133.24,131.4054,131.5,170234,10.1591775766101,10.1645176864724,10.0245610357098,10.0317778127523,2231485.92580902,0.0,1.0
2014-11-21,134.67,135.9,133.95,135.8,303740,10.2736085022308,10.3674418612399,10.2186816579329,10.3598131328651,3981528.57305376,0.0,1.0
2014-11-24,134.78,135.36,134.4,135.09,166828,10.282000103443,10.3262467280164,10.2530109356191,10.3056491614047,2186838.90427804,0.0,1.0
2014-11-25,135.03,135.28,134.42,135.23,119783,10.3010719243798,10.3201437453166,10.2545366812941,10.3163293811293,1570156.83501053,0.0,1.0
2014-11-26,135.06,135.11,134.5,135.05,90126,10.3033605428922,10.3071749070796,10.2606396639938,10.3025976700548,1181402.66074618,0.0,1.0
2014-11-28,135.2,136.02,134.7947,135.2,124857,10.3140407626168,10.3765963352895,10.2831215265141,10.3140407626168,1636668.57524782,0.0,1.0
2014-12-01,134.35,134.9603,133.52,134.24,268463,10.2491965714318,10.2957547007027,10.1858781259216,10.2408049702196,3519105.5024288,0.0,1.0
2014-12-02,135.84,136.1,134.52,134.55,176700,10.362864624215,10.3826993179893,10.2621654096688,10.2644540281812,2316244.48165733,0.0,1.0
2014-12-03,136.37,136.63,135.63,135.93,278243,10.403296884601,10.4231315783753,10.3468442946281,10.3697304797523,3647305.11210969,0.0,1.0
2014-12-04,136.13,136.8499,134.9399,136.06,312570,10.3849879365017,10.4399071520713,10.2941984401142,10.3796478266394,4097275.25541387,0.0,1.0
2014-12-05,137.17,137.64,136.42,136.79,164792,10.4643267115988,10.5001817349599,10.4071112487884,10.4353375437748,2160150.314778,0.0,1.0
2014-12-08,135.64,137.2,134.83,136.42,204597,10.3476071674656,10.4666153301112,10.2858144676304,10.4071112487884,2681927.96951694,0.0,1.0
2014-12-09,134.8,134.88,132.18,133.04,343513,10.283525849118,10.2896288318178,10.0836531657004,10.149260229723,4502886.76076713,0.0,1.0
2014-12-10,130.79,134.09,130.33,134.09,449432,9.97761384129184,10.2293618776575,9.94252169076815,10.2293618776575,5891309.50696217,0.0,1.0
2014-12-11,131.85,134.25,131.39,131.6,283122,10.0584783620638,10.241567843057,10.0233862115401,10.039406541127,3711260.72516009,0.0,1.0
2014-12-12,127.3,131.27,127.21,129.89,412633,9.71137122101423,10.0142317374905,9.70450536547699,9.90895528591939,5408935.53593496,0.0,1.0
2014-12-15,125.51,128.91,124.7,128.35,420744,9.57481698310681,9.83419374784717,9.5130242832716,9.79147286894876,5515257.31856497,0.0,1.0
2014-12-16,124.02,129.2601,124.0,124.68,531217,9.46114893032353,9.86090192588705,9.45962318464859,9.51149853759666,6963375.46583226,0.0,1.0
2014-12-17,128.09,128.64,124.5,124.5,432867,9.7716381751745,9.81359618123544,9.49776682652217,9.49776682652217,5674169.77952214,0.0,1.0
2014-12-18,134.26,134.36,130.72,131.72,324436,10.2423307158945,10.2499594442692,9.97227373142954,10.0485610151767,4252818.87182217,0.0,1.0
2014-12-19,134.61,135.82,133.939,135.02,231186,10.269031265206,10.3613388785401,10.2178424978117,10.3003090515424,3030465.74270759,0.0,1.0
2014-12-22,136.81,137.0,135.3,135.3,333055,10.4609250704208,10.4754530710302,10.3454656971561,10.3454656971561,4355757.66418974,0.3154101154098,1.0
2014-12-23,137.92,138.53,137.51,137.75,154624,10.5457991792445,10.5924417075169,10.5144492831925,10.532800441857,2022202.55833923,0.0,1.0
2014-12-24,137.86,138.7199,137.81,138.32,56847,10.5412113895783,10.6069620618103,10.5373882315232,10.5763844436854,743456.053613352,0.0,1.0
2014-12-26,138.28,138.94,138.28,138.5,87743,10.5733259172413,10.6237916035689,10.5733259172413,10.5901478126839,1147519.91331462,0.0,1.0
2014-12-29,137.97,138.4853,137.7553,137.83,75389,10.5496223372996,10.5890238042156,10.5332056966109,10.5389174947452,985951.91348456,0.0,1.0
2014-12-30,137.15,137.69,136.76,137.3,156863,10.4869225451956,10.5282126521909,10.4571019123657,10.498392019361,2051484.63310203,0.0,1.0
2014-12-31,134.63,138.0,134.63,137.56,254974,10.2942353792175,10.5519162321326,10.2942353792175,10.5182724412476,3334599.25438477,0.0,1.0
2015-01-02,134.92,136.64,133.28,135.67,177294,10.3164096959372,10.4479263330334,10.1910101117293,10.373757066764,2318685.20008665,0.0,1.0
2015-01-05,129.98,133.54,129.49,133.28,207550,9.93868168009131,10.2108905336159,9.90121473115113,10.1910101117293,2714379.01608618,0.0,1.0
2015-01-06,127.84,131.0,126.3399,130.45,361345,9.77505051533216,10.0166741044158,9.66034812736243,9.97461936580945,4725739.75219302,0.0,1.0
2015-01-07,131.04,131.3,129.1939,130.11,198697,10.0197326308599,10.0396130527465,9.87857398914871,9.94862189103463,2598597.77094326,0.0,1.0
2015-01-08,135.87,136.09,133.51,133.64,260019,10.3890496989845,10.405871594427,10.2085966387828,10.2185368497261,3400578.73950235,0.0,1.0
2015-01-09,133.38,136.17,132.7,136.1,293024,10.1986564278395,10.4119886473152,10.1466614782899,10.4066362260381,3832224.5088395,0.0,1.0
2015-01-12,131.99,133.99,130.83,133.82,213041,10.0923726339072,10.245298956112,10.0036753670284,10.2323002187246,2786191.3754084,0.0,1.0
2015-01-13,131.49,136.1236,129.69,134.3,335608,10.054141053356,10.4084407566401,9.91650736337161,10.2690025360537,4389146.29164368,0.0,1.0
2015-01-14,128.74,129.68,126.26,127.88,505781,9.84386736032433,9.91574273176059,9.65423872079035,9.77810904177625,6614701.67735526,0.0,1.0
2015-01-15,127.34,130.16,126.89,129.63,289546,9.73681893478095,9.95244504908975,9.70241051228487,9.91191957370547,3786738.55259787,0.0,1.0
2015-01-16,129.81,130.24,126.08,126.66,308824,9.9256829427039,9.95856210197794,9.64047535179191,9.68482398523131,4038859.96272608,0.0,1.0
2015-01-20,130.09,131.17,127.53,130.73,283556,9.94709262781258,10.0296728418032,9.75134693539041,9.99602905091812,3708400.17482695,0.0,1.0
2015-01-21,130.75,131.37,128.41,129.15,268765,9.99755831414017,10.0449654740237,9.81863451716053,9.87521725637631,3514960.61796387,0.0,1.0
2015-01-22,134.57,134.9,129.57,131.73,309003,10.2896475895514,10.3148804327152,9.90733178403933,10.0724922120205,4041200.9593239,0.0,1.0
2015-01-23,132.4,134.433,132.31,134.4,142323,10.1237225299591,10.2791721364803,10.1168408454599,10.276648852164,1861327.70275324,0.0,1.0
2015-01-26,132.44,132.7607,130.84,132.01,140039,10.1267810564032,10.1513027921688,10.0044399986394,10.0939018971292,1831457.10929267,0.0,1.0
2015-01-27,128.05,129.8298,126.62,128.23,518314,9.79110777916366,9.92719691329373,9.68176545878721,9.8048711481621,6778610.67378315,0.0,1.0
2015-01-28,125.28,129.52,125.19,129.44,293667,9.57930482290999,9.90350862598421,9.57242313841077,9.89739157309601,3840633.78712108,0.0,1.0
2015-01-29,128.4,128.74,124.39,125.91,226816,9.81786988554951,9.84386736032433,9.51125260952884,9.6274766144045,2966343.48789498,0.0,1.0
2015-01-30,124.7996,128.54,124.61,127.44,288085,9.54257192031639,9.82857472810384,9.52807450497137,9.74446525089119,3767631.31221001,0.0,1.0
2015-02-02,127.49,127.74,122.899,125.67,385537,9.74828840894631,9.76740419922191,9.39724603632515,9.60912545573993,5042127.40411861,0.0,1.0
2015-02-03,131.91,132.08,128.74,128.74,269083,10.086255581019,10.0992543184064,9.84386736032433,9.84386736032433,3519119.48342816,0.0,1.0
2015-02-04,132.28,133.81,131.19,131.19,271843,10.1145469506269,10.2315355871135,10.0312021050252,10.0312021050252,3555215.29689189,0.0,1.0
2015-02-05,135.28,135.4599,133.231,133.43,271108,10.3439364339341,10.3576921566164,10.1872634168353,10.2024795858946,3545602.82482819,0.0,1.0
2015-02-06,134.61,136.53,133.72,135.8,243137,10.2927061159955,10.4395153853121,10.2246539026143,10.3836972777073,3179792.6804825,0.0,1.0
2015-02-09,133.14,134.3499,132.5,133.22,194844,10.1803052691749,10.2728180477927,10.1313688460694,10.1864223220631,2548207.49222017,0.0,1.0
2015-02-10,135.24,135.56,133.205,134.73,206557,10.34087790749,10.3653461190428,10.1852753746466,10.3018816953278,2701392.3701552,0.0,1.0
2015-02-11,135.47,136.01,133.942,134.53,292810,10.3584644345435,10.3997545415388,10.2416287243791,10.2865890631073,3829425.77547674,0.0,1.0
2015-02-12,137.23,137.33,135.9696,136.38,213936,10.4930395980838,10.500685914194,10.3966654298303,10.4280459111467,2797896.35839755,0.0,1.0
2015-02-13,137.98,138.26,137.1004,137.53,165467,10.5503869689106,10.5717966540193,10.4831299724049,10.5159785464145,2164009.40811723,0.0,1.0
2015-02-17,138.36,138.52,137.02,137.51,136976,10.5794429701295,10.5916770759059,10.4769823342523,10.5144492831925,1791398.60326389,0.0,1.0
2015-02-18,138.2,138.459,137.42,137.7,229367,10.5672088643531,10.5870128230787,10.5075675986932,10.5289772838019,2999705.95896237,0.0,1.0
2015-02-19,137.58,138.09,136.584,137.22,186273,10.5198017044696,10.5587979166319,10.4436443960116,10.4922749664728,2436114.29758334,0.0,1.0
2015-02-20,139.9,140.0,135.931,136.76,304651,10.6971962382272,10.7048425543375,10.3937139518118,10.4571019123657,3984284.66215212,0.0,1.0
2015-02-23,139.57,139.57,138.69,139.21,163876,10.6719633950634,10.6719633950634,10.6046758132933,10.6444366570666,2143202.00260246,0.0,1.0
2015-02-24,141.11,141.29,139.62,139.8,257438,10.7897166631611,10.8034800321596,10.6757865531186,10.689549922117,3366823.92263646,0.0,1.0
2015-02-25,141.2,141.45,140.558,141.0,94074,10.7965983476604,10.815714137936,10.7475089982326,10.7813057154399,1230317.95499538,0.0,1.0
2015-02-26,141.19,141.6,140.32,141.09,114515,10.7958337160493,10.8271836121013,10.7293107658902,10.7881873999391,1497649.30391284,0.0,1.0
2015-02-27,139.97,141.17,139.96,141.17,52347,10.7025486595044,10.7943044528273,10.7017840278934,10.7943044528273,684604.183835525,0.0,1.0
2015-03-02,142.26,142.26,140.23,140.23,115007,10.8776492984289,10.8776492984289,10.722429081391,10.722429081391,1504083.77500855,0.0,1.0
2015-03-03,140.97,141.8,139.95,141.63,97417,10.7790118206068,10.8424762443218,10.7010193962823,10.8294775069344,1274038.35514366,0.0,1.0
2015-03-04,139.39,140.22,138.33,140.17,108515,10.658200026065,10.72166444978,10.5771490752964,10.7178412917249,1419180.14420907,0.0,1.0
2015-03-05,139.86,140.2599,139.21,140.08,57112,10.6941377117831,10.724715329908,10.6444366570666,10.7109596072257,746921.774833603,0.0,1.0
2015-03-06,135.63,139.06,135.2884,138.22,277460,10.3706985403199,10.6329671829012,10.3445787244874,10.5687381275752,3628675.50856793,0.0,1.0
2015-03-09,137.72,138.31,135.79,135.79,161320,10.530506547024,10.5756198120744,10.3829326460963,10.3829326460963,2109774.14056864,0.0,1.0
2015-03-10,132.94,135.7094,132.94,135.52,233244,10.1650126369544,10.3767697153115,10.1650126369544,10.3622875925987,3050410.1143243,0.0,1.0
2015-03-11,132.42,133.85,132.28,133.18,154615,10.1252517931812,10.2345941135576,10.1145469506269,10.183363795619,2022084.85459968,0.0,1.0
2015-03-12,136.35,136.46,133.73,133.82,168684,10.4257520163137,10.4341629640349,10.2254185342254,10.2323002187246,2206081.95591173,0.0,1.0
2015-03-13,134.26,135.68,132.29,135.68,277409,10.2659440096096,10.3745216983751,10.1153115822379,10.3745216983751,3628008.52071045,0.0,1.0
2015-03-16,137.53,137.76,135.28,135.28,158659,10.5159785464145,10.5335650734681,10.3439364339341,10.3439364339341,2074973.06824003,0.0,1.0
2015-03-17,135.61,136.35,134.66,136.01,175209,10.3691692770979,10.4257520163137,10.2965292740506,10.3997545415388,2291417.16708958,0.0,1.0
2015-03-18,138.93,139.4,133.32,134.65,402450,10.6230269719579,10.658964657676,10.1940686381734,10.2957646424396,5263318.88713024,0.0,1.0
2015-03-19,137.33,138.48,136.89,138.26,159818,10.500685914194,10.5886185494618,10.467042123309,10.5717966540193,2090130.69425614,0.0,1.0
2015-03-20,139.89,140.88,138.58,139.19,277794,10.6964316066162,10.7721301361076,10.596264865572,10.6429073938445,3633043.62512476,0.0,1.0
2015-03-23,139.63,141.0,139.6283,139.97,197663,10.6765511847296,10.7813057154399,10.6764211973557,10.7025486595044,2585074.91908765,0.0,1.0
2015-03-24,138.09,140.07,137.96,139.28,100940,10.5587979166319,10.7101949756146,10.5488577056886,10.6497890783437,1320112.83008305,0.0,1.0
2015-03-25,133.22,138.09,133.14,138.09,315067,10.2167073612481,10.5901900579098,10.2105721218779,10.5901900579098,4108292.84385732,0.3960735960732,1.0
2015-03-26,132.63,133.77,131.0,132.03,274583,10.1714599708928,10.2588871319183,10.0464544687247,10.1254456756162,3580404.72009088,0.0,1.0
2015-03-27,132.98,133.269,131.8,132.3,125866,10.1983016431374,10.2204651953623,10.1078068624268,10.1461521084906,1641220.39783585,0.0,1.0
2015-03-30,136.96,137.43,135.2,135.2,344329,10.5035298018056,10.5395743331056,10.3685545356609,10.3685545356609,4489852.52861311,0.0,1.0
2015-03-31,134.0,136.4,133.9153,135.49,215361,10.2765259451077,10.4605831262141,10.2700302604244,10.3907947783779,2808183.83120401,0.0,1.0
2015-04-01,132.83,134.07,131.13,134.07,316675,10.1867980693183,10.2818942795566,10.0564242327013,10.2818942795566,4129260.24092818,0.0,1.0
2015-04-02,133.78,134.57,132.4,132.87,168829,10.2596540368396,10.3202395256204,10.1538211577034,10.1898656890034,2201433.25875318,0.0,1.0
2015-04-06,135.5,136.47,131.9,132.2,235761,10.3915616832992,10.465951460663,10.1154759116396,10.1384830592779,3074188.12240141,0.0,1.0
2015-04-07,135.43,137.05,135.36,135.95,165898,10.3861933488502,10.5104319460971,10.3808250144013,10.4260724047566,2163214.70103262,0.0,1.0
2015-04-08,135.81,136.9924,134.74,136.09,189920,10.4153357358587,10.5060145737505,10.3332769092821,10.4368090736545,2476447.7933436,0.0,1.0
2015-04-09,136.78,137.13,134.7,135.79,182024,10.4897255132226,10.5165671854673,10.330209289597,10.4138019260162,2373488.48533895,0.0,1.0
2015-04-10,138.31,138.42,136.57,137.39,148540,10.6070619661779,10.615497920312,10.4736205098758,10.5365067134205,1936876.34384613,0.0,1.0
2015-04-13,137.05,139.0,136.95,138.18,155064,10.5104319460971,10.659978405746,10.5027628968843,10.5970922022013,2021945.55932513,0.0,1.0
2015-04-14,137.97,138.48,135.92,137.05,320940,10.5809871988545,10.6200993498396,10.4237716899928,10.5104319460971,4184873.3929849,0.0,1.0
2015-04-15,139.01,139.8,138.64,138.9,142675,10.6607453106673,10.7213307994481,10.63236982858,10.6523093565332,1860400.11012687,0.0,1.0
2015-04-16,139.04,140.0,138.3945,138.71,128775,10.6630460254311,10.7366688978737,10.6135423127627,10.637738163029,1679152.08818356,0.0,1.0
2015-04-17,134.72,136.93,133.56,136.93,416702,10.3317430994396,10.5012290870417,10.2427821285715,10.5012290870417,5433554.90934003,0.0,1.0
2015-04-20,137.9,138.73,136.74,136.85,212766,10.5756188644056,10.6392719728715,10.4866578935375,10.4950938476715,2774346.52063258,0.0,1.0
2015-04-21,136.65,139.09,136.3001,138.83,216664,10.479755749246,10.6668805500375,10.4529217460505,10.6469410220843,2825174.20333295,0.0,1.0
2015-04-22,137.86,138.1,135.65,137.4,163177,10.5725512447205,10.5909569628311,10.4030652571183,10.5372736183417,2127734.42278025,0.0,1.0
2015-04-23,138.3799,139.41,136.86,136.89,219488,10.6124226315776,10.6914215075184,10.4958607525928,10.4981614673566,2861997.54246735,0.0,1.0
2015-04-24,138.57,138.99,137.5,138.48,136234,10.6270014941311,10.6592115008247,10.5449426675545,10.6200993498396,1776413.16700911,0.0,1.0
2015-04-27,137.96,140.12,137.72,140.01,234700,10.5802202939332,10.745871756929,10.5618145758226,10.737435802795,3060353.29137396,0.0,1.0
2015-04-28,139.05,139.2,136.1,138.09,257925,10.6638129303524,10.6753165041715,10.4375759785758,10.5901900579098,3363193.96113176,0.0,1.0
2015-04-29,137.84,138.78,136.65,137.55,294052,10.5710174348779,10.6431064974779,10.479755749246,10.5487771921609,3834269.3056459,0.0,1.0
2015-04-30,134.87,137.67,133.87,137.43,437010,10.3432466732587,10.5579800512162,10.2665561811311,10.5395743331056,5698359.57334185,0.0,1.0
2015-05-01,137.5,137.7,136.2,136.58,181158,10.5449426675545,10.56028076598,10.4452450277885,10.474387414797,2362196.3423891,0.0,1.0
2015-05-04,138.35,139.3,138.2,138.4,164187,10.610129585863,10.6829855533843,10.5986260120439,10.6139641104694,2140904.24307974,0.0,1.0
2015-05-05,136.21,138.58,135.84,138.0,218999,10.4460119327098,10.6277683990524,10.4176364506226,10.5832879136183,2855621.26313423,0.0,1.0
2015-05-06,135.18,138.04,133.5,137.58,359948,10.3670207258183,10.5863555333034,10.2381806990438,10.5510779069247,4693515.32391764,0.0,1.0
2015-05-07,136.49,137.24,134.55,134.78,179809,10.4674852705056,10.5250031396013,10.3187057157779,10.3363445289672,2344606.15666236,0.0,1.0
2015-05-08,140.53,140.72,139.3,139.4,269266,10.7773148587013,10.7918860522056,10.6829855533843,10.6906546025971,3511074.09184108,0.0,1.0
2015-05-11,139.2748,140.65,139.0,140.39,115266,10.6810529529827,10.7865177177567,10.659978405746,10.7665781898035,1503002.48182151,0.0,1.0
2015-05-12,138.69,139.45,136.5,137.79,245860,10.6362043531864,10.6944891272035,10.4682521754268,10.5671829102715,3205873.28597018,0.0,1.0
2015-05-13,138.7,139.8,138.3501,139.0,148137,10.6369712581077,10.7213307994481,10.6101372549122,10.659978405746,1931621.45515238,0.0,1.0
2015-05-14,141.48,141.66,140.34,140.62,279086,10.8501708262226,10.8639751148056,10.7627436651971,10.7842170029928,3639121.25554492,0.0,1.0
2015-05-15,142.02,142.0655,141.18,141.65,140267,10.8915836919716,10.8950731093634,10.8271636785843,10.8632082098843,1829001.17222475,0.0,1.0
2015-05-18,142.4,142.86,141.6,141.9,139894,10.9207260789801,10.9560037053588,10.8593736852779,10.8823808329162,1824137.46631217,0.0,1.0
2015-05-19,142.71,143.3,142.0,142.72,112829,10.9445001315397,10.989747521895,10.890049882129,10.9452670364609,1471225.40056425,0.0,1.0
2015-05-20,71.17,71.69,71.0841,71.53,151952,10.9161246494524,10.9958827612652,10.9029492229049,10.9713418037843,990683.43274575,0.0,2.0
2015-05-21,71.31,71.45,70.96,71.15,114038,10.9375979872482,10.9590713250439,10.8839146427588,10.9130570297673,743495.033322755,0.0,1.0
2015-05-22,70.87,71.2,70.6637,71.08,109745,10.8701103541758,10.9207260789801,10.8384678571239,10.9023203608694,715505.905329856,0.0,1.0
2015-05-26,69.35,70.63,68.9399,70.63,385964,10.6369712581077,10.8332989179545,10.5740697164646,10.8332989179545,2516374.51587528,0.0,1.0
2015-05-27,70.3,70.45,69.47,69.68,279718,10.7826831931503,10.8056903407886,10.6553769762183,10.687586982912,1823681.0864008,0.0,1.0
2015-05-28,70.08,70.09,69.581,69.9,230717,10.7489393766141,10.7504731864567,10.6724022654707,10.7213307994481,1504208.62873013,0.0,1.0
2015-05-29,69.15,70.0,68.84,70.0,286192,10.6062950612566,10.7366688978737,10.5587469561375,10.7366688978737,1865889.70848934,0.0,1.0
2015-06-01,69.34,69.93,68.92,69.8,565061,10.6354374482652,10.7259322289758,10.5710174348779,10.7059927010226,3684035.55853653,0.0,1.0
2015-06-02,69.17,69.78,68.52,69.19,197716,10.6093626809417,10.7029250813375,10.5096650411758,10.6124303006269,1289051.57937216,0.0,1.0
2015-06-03,69.74,70.37,69.16,69.76,440436,10.6967898419673,10.7934198620482,10.6078288710992,10.6998574616524,2871516.32347587,0.0,1.0
2015-06-04,68.4,69.75,68.13,69.2,550574,10.4912593230651,10.6983236518098,10.4498464573162,10.6139641104694,3589584.47602242,0.0,1.0
2015-06-05,67.84,68.62,67.72,68.38,499753,10.4053659718821,10.5250031396013,10.3869602537715,10.48819170338,3258246.14065618,0.0,1.0
2015-06-08,67.41,67.97,67.272,67.92,298746,10.3394121486524,10.4253054998353,10.3182455728251,10.4176364506226,1947738.18573668,0.0,1.0
2015-06-09,67.32,67.71,66.91,67.29,305720,10.3256078600694,10.385426443929,10.2627216565247,10.3210064305417,1993206.66433498,0.0,1.0
2015-06-10,68.99,69.4,67.8001,67.87,405288,10.5817541037758,10.6446403073205,10.3992460706104,10.4099674014098,2642361.45026494,0.0,1.0
2015-06-11,69.47,69.94,69.3193,69.5,225524,10.6553769762183,10.7274660388184,10.6322624618911,10.659978405746,1470351.75901964,0.0,1.0
2015-06-12,68.32,69.01,68.03,68.9,329974,10.4789888443247,10.5848217234609,10.4345083588907,10.5679498151928,2151335.78391101,0.0,1.0
2015-06-15,67.55,67.74,66.79,67.44,567434,10.3608854864481,10.3900278734566,10.244315938414,10.34401357818,3699506.83753192,0.0,1.0
2015-06-16,68.38,68.5099,67.43,67.57,362930,10.48819170338,10.5081158932348,10.3424797683375,10.3639531061332,2366199.44618311,0.0,1.0
2015-06-17,68.64,69.08,67.88,68.71,361886,10.5280707592864,10.5955583923588,10.4115012112524,10.5388074281843,2359392.8657907,0.0,1.0
2015-06-18,70.01,70.46,69.1,69.1,598649,10.7382027077162,10.8072241506311,10.5986260120439,10.5986260120439,3903019.679437,0.0,1.0
2015-06-19,69.19,69.92,69.19,69.85,207454,10.6124303006269,10.7243984191332,10.6124303006269,10.7136617502354,1352540.54475647,0.0,1.0
2015-06-22,70.07,70.48,69.88,70.13,413368,10.7474055667715,10.8102917703162,10.718263179763,10.7566084258269,2695040.73146287,0.0,1.0
2015-06-23,70.22,70.54,69.92,70.2,976120,10.7704127144099,10.8194946293716,10.7243984191332,10.7673450947247,6364022.27263725,0.0,1.0
2015-06-24,68.66,69.89,68.66,69.67,415143,10.5597691003092,10.74894061201,10.5597691003092,10.7151050570716,2699274.77667721,0.1866640866639,1.0
2015-06-25,68.14,69.24,68.08,69.24,551199,10.479794152273,10.6489719269648,10.4705662736535,10.6489719269648,3583915.80161465,0.0,1.0
2015-06-26,68.55,68.99,68.1317,68.44,336027,10.54285132284,10.6105224327167,10.478517629064,10.5259335453708,2184859.68782447,0.0,1.0
2015-06-29,65.79,67.75,65.78,67.19,997178,10.1183689063405,10.4198129412459,10.1168309265706,10.3336860741301,6483687.36376969,0.0,1.0
2015-06-30,65.9,66.86,65.68,66.86,558219,10.1352866838097,10.2829327417225,10.1014511288713,10.2829327417225,3629560.09510453,0.0,1.0
2015-07-01,67.07,67.42,66.48,67.27,649016,10.315230316891,10.3690596088384,10.2244895104654,10.3459899122895,4219925.46775434,0.0,1.0
2015-07-02,66.81,67.6,66.55,67.51,142454,10.2752428428729,10.396743244697,10.2352553688549,10.3829014267677,926241.051967099,0.0,1.0
2015-07-06,66.51,66.9,65.56,65.76,316710,10.2291034497752,10.2890846608023,10.0829953716322,10.1137549670307,2059259.85629395,0.0,1.0
2015-07-07,67.21,67.32,64.88,66.66,592531,10.3367620336699,10.3536798111391,9.97841274727728,10.252173146324,3852657.95809959,0.0,1.0
2015-07-08,65.35,66.36,65.11,66.02,405913,10.0506977964638,10.2060337532263,10.0137862819856,10.1537424410488,2639260.98338495,0.0,1.0
2015-07-09,65.5,67.13,65.46,66.86,380591,10.0737674930127,10.3244581955105,10.067615573933,10.2829327417225,2474616.42501585,0.0,1.0
2015-07-10,67.14,67.41,66.54,66.91,466652,10.3259961752805,10.3675216290685,10.2337173890849,10.2906226405722,3034188.15465026,0.0,1.0
2015-07-13,68.76,68.83,68.17,68.29,397759,10.5751488980084,10.5859147563979,10.4844080915828,10.5028638488219,2586243.3809467,0.0,1.0
2015-07-14,69.34,69.47,68.55,68.56,243715,10.6643517246641,10.6843454616731,10.54285132284,10.5443893026099,1584643.73046851,0.0,1.0
2015-07-15,69.32,69.62,68.991,69.22,175400,10.6612757651242,10.707415158222,10.6106762306937,10.645895967425,1140457.13363633,0.0,1.0
2015-07-16,69.86,70.02,69.48,70.01,286594,10.7443266727002,10.768934349019,10.6858834414431,10.7673963692491,1863444.5368151,0.0,1.0
2015-07-17,69.6,69.66,69.2,69.6,186493,10.7043391986822,10.7135670773017,10.6428200078851,10.7043391986822,1212584.2202009,0.0,1.0
2015-07-20,69.7,70.0,69.44,69.83,216041,10.7197189963814,10.7658583894792,10.6797315223634,10.7397127333905,1404706.38316947,0.0,1.0
2015-07-21,68.33,68.939,67.95,68.86,314550,10.5090157679016,10.6026787358901,10.4505725366444,10.5905286957077,2045215.45829707,0.0,1.0
2015-07-22,67.9,68.32,67.52,68.02,232462,10.4428826377948,10.5074777881317,10.3844394065376,10.4613383950339,1511476.31812638,0.0,1.0
2015-07-23,67.0,67.9,66.7381,67.9,347399,10.3044644585015,10.4428826377948,10.2641847683272,10.4428826377948,2258800.84246366,0.0,1.0
2015-07-24,65.79,67.06,65.57,67.06,435216,10.1183689063405,10.3136923371211,10.0845333514021,10.3136923371211,2829790.14750665,0.0,1.0
2015-07-27,64.82,65.16,64.43,64.84,494461,9.96918486865773,10.0214761808352,9.90920365763063,9.97226082819758,3215003.27682412,0.0,1.0
2015-07-28,66.07,66.26,64.82,65.22,641238,10.1614323398984,10.190653955527,9.96918486865773,10.0307040594548,4169352.63089333,0.0,1.0
2015-07-29,67.06,67.22,66.25,66.36,371495,10.3136923371211,10.3383000134399,10.1891159757571,10.2060337532263,2415473.90456228,0.0,1.0
2015-07-30,67.02,67.11,66.19,66.85,288791,10.3075404180414,10.3213822359707,10.1798880971375,10.2813947619526,1877729.51014804,0.0,1.0
2015-07-31,66.62,67.37,66.45,67.37,287835,10.2460212272443,10.3613697099888,10.2198755711556,10.3613697099888,1871513.56362721,0.0,1.0
2015-08-03,65.86,66.75,65.1,66.75,334946,10.12913476473,10.2660149642534,10.0122483022156,10.2660149642534,2177830.98678992,0.0,1.0
2015-08-04,65.53,66.1698,65.18,65.97,168680,10.0783814323224,10.1767813780023,10.0245521403751,10.1460525421992,1096763.45097934,0.0,1.0
2015-08-05,65.56,66.42,65.36,65.98,347907,10.0829953716322,10.2152616318458,10.0522357762337,10.1475905219691,2262103.87680737,0.0,1.0
2015-08-06,64.74,65.73,64.3,65.67,421606,9.95688103049832,10.109141027721,9.8892099206216,10.0999131491014,2741297.43605402,0.0,1.0
2015-08-07,64.44,64.6,63.6701,64.4,560332,9.91074163740055,9.93534931371936,9.79233257491398,9.90458971832085,3643298.89740427,0.0,1.0
2015-08-10,66.14,66.25,65.15,65.19,526844,10.1721981982879,10.1891159757571,10.0199382010653,10.026090120145,3425558.7121636,0.0,1.0
2015-08-11,64.61,65.2,64.2,64.95,312825,9.93688729348929,10.0276280999149,9.87383012292234,9.98917860566676,2033999.44600788,0.0,1.0
2015-08-12,64.64,64.81,62.6,63.6,696136,9.94150123279907,9.9676468888878,9.62775335973424,9.7815513367268,4526301.40924205,0.0,1.0
2015-08-13,64.7,65.23,64.2,64.54,360883,9.95072911141862,10.0322420392247,9.87383012292234,9.92612143509981,2346474.29736646,0.0,1.0
2015-08-14,65.22,65.3,64.6202,64.66,160095,10.0307040594548,10.0430078976142,9.93845603285461,9.94457719233892,1040943.4709778,0.0,1.0
2015-08-17,65.76,65.799,64.22,64.64,277523,10.1137549670307,10.1197530881334,9.87690608246219,9.94150123279907,1804464.56726428,0.0,1.0
2015-08-18,65.5,65.94,65.33,65.47,171813,10.0737674930127,10.1414386028894,10.0476218369239,10.0691535537029,1117134.33011093,0.0,1.0
2015-08-19,64.33,65.6,63.85,64.78,587263,9.89382385993137,10.0891472907119,9.82000083097494,9.96303294957803,3818405.23187382,0.0,1.0
2015-08-20,61.73,63.4098,61.71,63.13,921988,9.49394911975072,9.75229896150282,9.49087316021087,9.7092662875403,5994799.2686835,0.0,1.0
2015-08-21,57.94,60.96,57.89,60.23,1656882,8.91105478694891,9.37552467746645,8.90336488809929,9.26325215426188,10773106.5934642,0.0,1.0
2015-08-24,53.68,57.18,48.5,51.23,2907696,8.25587540496061,8.79416832443457,7.45920188413915,7.87907036132884,18905944.3879464,0.0,1.0
2015-08-25,52.36,57.11,52.2,56.97,959298,8.05286207533043,8.78340246604509,8.02825439901162,8.76187074926613,6237390.23593534,0.0,1.0
2015-08-26,56.44,56.59,53.1303,54.99,1097066,8.68035782146008,8.70342751800896,8.1713326570078,8.45735075482086,7133162.74669251,0.0,1.0
2015-08-27,59.1,59.1,56.7172,57.99,1790272,9.08946044026028,9.08946044026028,8.72299062068241,8.91874468579854,11640413.1901332,0.0,1.0
2015-08-28,58.94,59.18,58.24,58.51,647098,9.06485276394148,9.10176427841969,8.95719418004668,8.99871963383467,4207454.56249599,0.0,1.0
2015-08-31,58.12,58.84,57.61,58.22,578462,8.93873842280758,9.04947296624222,8.86030145454137,8.95411822050683,3761180.8120726,0.0,1.0
2015-09-01,54.92,56.3876,54.33,55.43,880675,8.44658489643139,8.67229880746567,8.35584409000577,8.52502186469759,5726180.65088466,0.0,1.0
2015-09-02,56.89,56.9,55.41,56.54,919004,8.74956691110673,8.75110489087665,8.52194590515774,8.69573761915933,5975397.19293224,0.0,1.0
2015-09-03,57.06,58.29,56.66,57.54,760784,8.77571256719546,8.96488407889631,8.71419337639844,8.84953559615189,4946645.03966007,0.0,1.0
2015-09-04,55.17,55.83,54.65,55.43,818123,8.48503439067952,8.58654105549461,8.40505944264339,8.52502186469759,5319465.28815251,0.0,1.0
2015-09-08,57.87,57.938,56.75,57.1,524943,8.90028892855944,8.91074719099493,8.72803519432777,8.78186448627516,3413198.34151911,0.0,1.0
2015-09-09,56.23,59.11,55.97,59.0,663226,8.64806024629164,9.09099842003021,8.60807277227357,9.07408064256103,4312319.40087277,0.0,1.0
2015-09-10,56.77,57.52,55.93,56.11,590409,8.73111115386762,8.84645963661204,8.60192085319387,8.62960448905253,3838860.63747485,0.0,1.0
2015-09-11,57.45,57.49,56.17,56.41,345551,8.83569377822256,8.84184569730226,8.63883236767209,8.6757438821503,2246785.07973298,0.0,1.0
2015-09-14,57.04,57.52,56.77,57.49,363719,8.77263660765561,8.84645963661204,8.73111115386762,8.84184569730226,2364914.07177349,0.0,1.0
2015-09-15,58.66,58.9385,57.19,57.46,493322,9.02178933038356,9.06462206697599,8.7957063042045,8.83723175799249,3207597.4576952,0.0,1.0
2015-09-16,59.64,59.74,58.58,58.86,484025,9.17251134783627,9.18789114553552,9.00948549222415,9.05254892578207,3147148.02798359,0.0,1.0
2015-09-17,59.15,61.01,58.907,59.62,1197398,9.09715033910991,9.38321457631607,9.05977743070072,9.16943538829642,7785525.03364804,0.0,1.0
2015-09-18,57.11,58.24,56.8199,57.23,796241,8.78340246604509,8.95719418004668,8.73878567291955,8.8018582232842,5177187.73400068,0.0,1.0
2015-09-21,57.97,58.45,57.14,57.83,544878,8.91566872625869,8.98949175521512,8.78801640535487,8.89413700947973,3542816.43136541,0.0,1.0
2015-09-22,56.7034,56.91,55.95,56.47,701908,8.72086820859992,8.75264287064658,8.60499681273372,8.68497176076985,4563831.16166707,0.0,1.0
2015-09-23,56.14,56.68,55.65,56.68,429737,8.67005769918416,8.75345333790093,8.5943838788671,8.75345333790093,2782615.29704354,0.233028233028,1.0
2015-09-24,55.65,55.89,54.304,55.16,1015217,8.5943838788671,8.63144860718566,8.38651252754715,8.51871005855003,6573691.24375758,0.0,1.0
2015-09-25,56.37,57.39,55.8,57.02,615159,8.70557806382279,8.86310315917669,8.6175493340662,8.8059617030189,3983252.18334472,0.0,1.0
2015-09-28,54.25,55.77,54.059,55.75,947924,8.37817296367547,8.61291624302638,8.34867561738861,8.6098275156665,6137958.38579109,0.0,1.0
2015-09-29,54.46,54.974,53.79,54.38,813873,8.41060460095421,8.48998489410314,8.30713223439822,8.39824969151469,5269956.87979094,0.0,1.0
2015-09-30,56.01,56.18,55.05,55.69,750828,8.64998097134494,8.67623515390392,8.50172205807069,8.60056133358686,4861730.49620724,0.0,1.0
2015-10-01,56.02,56.5556,54.66,56.44,617791,8.65152533502488,8.73424145372248,8.44149187455302,8.71638860958237,4000294.80118265,0.0,1.0
2015-10-02,57.44,57.44,54.27,54.67,856179,8.87082497757639,8.87082497757639,8.38126169103535,8.44303623823296,5543894.94599591,0.0,1.0
2015-10-05,59.46,59.69,58.13,58.2,504179,9.1827864409243,9.21830680556293,8.97738607149226,8.98819661725184,3264639.06493534,0.0,1.0
2015-10-06,59.63,60.15,59.3223,59.51,546921,9.20904062348329,9.28934753484018,9.16152055305153,9.190508259324,3541400.30035662,0.0,1.0
2015-10-07,60.5199,60.89,59.47,60.35,955263,9.34647354736116,9.40363044715575,9.18433080460424,9.32023480843898,6185479.57587945,0.0,1.0
2015-10-08,61.53,61.73,60.19,60.24,995410,9.50246972267192,9.53335699627072,9.29552498955994,9.30324680795964,6445437.77433666,0.0,1.0
2015-10-09,61.77,61.96,61.35,61.7,544655,9.53953445099049,9.56887736090935,9.474671176433,9.5287239052309,3526727.59062229,0.0,1.0
2015-10-12,62.09,62.16,61.62,61.85,179709,9.58895408874857,9.59976463450815,9.51636899579138,9.55188936043001,1163644.30434521,0.0,1.0
2015-10-13,61.71,62.4,61.38,61.38,368120,9.53026826891084,9.63682936282672,9.47930426747282,9.47930426747282,2383635.44015914,0.0,1.0
2015-10-14,60.59,61.94,60.34,61.58,572510,9.35729953675754,9.56578863354947,9.31869044475904,9.51019154107162,3707093.13768747,0.0,1.0
2015-10-15,62.2,62.2,60.68,60.93,503020,9.60594208922791,9.60594208922791,9.37119880987701,9.40980790187551,3257134.3559406,0.0,1.0
2015-10-16,62.65,62.71,61.9,62.39,457944,9.67543845482522,9.68470463690486,9.55961117882971,9.63528499914678,2965260.09998978,0.0,1.0
2015-10-19,62.83,62.84,62.0601,62.19,394431,9.70323700106414,9.70478136474408,9.58433644134555,9.60439772554797,2554003.34210967,0.0,1.0
2015-10-20,62.74,63.03,62.2,62.38,185180,9.68933772794468,9.73412427466295,9.60594208922791,9.63374063546684,1199069.89788295,0.0,1.0
2015-10-21,62.39,63.43,62.25,63.08,332141,9.63528499914678,9.79589882186055,9.61366390762761,9.74184609306265,2150665.70338449,0.0,1.0
2015-10-22,64.76,64.845,63.1,63.13,480953,10.0012991912926,10.0144262825721,9.74493482042253,9.74956791146235,3114247.02773786,0.0,1.0
2015-10-23,65.92,66.14,65.21,65.73,723245,10.1804453781657,10.2144213791243,10.0707955568899,10.1511024682468,4683126.19232286,0.0,1.0
2015-10-26,65.7,65.98,65.56,65.96,412229,10.146469377207,10.1897115602453,10.1248482856878,10.1866228328854,2669248.21759579,0.0,1.0
2015-10-27,65.38,65.7701,65.11,65.25,305488,10.0970497394489,10.1572953666034,10.0553519200905,10.0769730116097,1978083.29714043,0.0,1.0
2015-10-28,66.87,66.87,65.2,65.68,688895,10.32715992776,10.32715992776,10.06925119321,10.1433806498471,4460704.48915687,0.0,1.0
2015-10-29,66.66,66.91,66.17,66.51,373576,10.2947282904812,10.3333373824797,10.2190544701642,10.2715628352821,2418963.90631559,0.0,1.0
2015-10-30,66.0,67.01,65.98,66.9,333188,10.1928002876052,10.3487810192791,10.1897115602453,10.3317930187998,2157445.19459889,0.0,1.0
2015-11-02,67.22,67.34,66.21,66.22,246387,10.3812126565579,10.3997450207172,10.2252319248839,10.2267762885639,1595394.93967861,0.0,1.0
2015-11-03,67.93,68.34,66.98,67.04,357672,10.4908624778336,10.5541813887112,10.3441479282393,10.353414110319,2315982.98150767,0.0,1.0
2015-11-04,67.63,68.326,67.28,68.28,333995,10.4445315674354,10.5520192795593,10.3904788386375,10.5449152066315,2162670.64771258,0.0,1.0
2015-11-05,67.59,68.0605,66.94,67.7,331993,10.4383541127157,10.5110164238569,10.3379704735196,10.455342113195,2149707.37988904,0.0,1.0
2015-11-06,67.97,68.0,66.92,67.47,616911,10.4970399325534,10.5016730235932,10.3348817461597,10.4198217485564,3994596.66147999,0.0,1.0
2015-11-09,66.69,67.57,66.17,67.57,412435,10.2993613815211,10.4352653853558,10.2190544701642,10.4352653853558,2670582.1002989,0.0,1.0
2015-11-10,66.89,67.0,66.16,66.37,302635,10.3302486551199,10.3472366555992,10.2175101064842,10.249941743763,1959609.66921808,0.0,1.0
2015-11-11,66.49,67.28,66.45,67.25,184371,10.2684741079222,10.3904788386375,10.2622966532025,10.3858457475977,1193831.49445176,0.0,1.0
2015-11-12,64.55,65.86,64.55,65.62,398700,9.96886755401385,10.171179196086,9.96886755401385,10.1341144677675,2581645.79482628,0.0,1.0
2015-11-13,63.11,64.5299,63.04,64.14,450848,9.74647918410247,9.96576338301717,9.73566863834289,9.90554864313631,2919312.3734784,0.0,1.0
2015-11-16,64.83,64.85,62.73,62.73,329309,10.0121097370522,10.0151984644121,9.68779336426474,9.68779336426474,2132328.05379595,0.0,1.0
2015-11-17,64.91,65.74,64.66,65.21,402283,10.0244646464917,10.1526468319267,9.9858555544932,10.0707955568899,2604846.28863832,0.0,1.0
2015-11-18,66.8,66.93,65.3,65.3,401878,10.3163493820004,10.3364261098396,10.0846948300094,10.0846948300094,2602223.84934335,0.0,1.0
2015-11-19,66.81,67.07,66.43,66.43,238217,10.3178937456803,10.3580472013588,10.2592079258426,10.2592079258426,1542492.8926665,0.0,1.0
2015-11-20,67.49,68.18,67.24,67.54,616241,10.4229104759163,10.5294715698321,10.3843013839178,10.430632294316,3990258.30511547,0.0,1.0
2015-11-23,67.31,67.83,66.95,67.42,237012,10.3951119296773,10.4754188410342,10.3395148371995,10.4120999301567,1534690.32636912,0.0,1.0
2015-11-24,67.4201,67.76,66.42,66.45,263330,10.4121153737935,10.4646082952747,10.2576635621627,10.2622966532025,1705103.55443091,0.0,1.0
2015-11-25,67.44,67.7,67.32,67.48,133778,10.4151886575166,10.455342113195,10.3966562933573,10.4213661122363,866233.787660569,0.0,1.0
2015-11-27,67.39,67.57,67.0,67.25,72462,10.4074668391169,10.4352653853558,10.3472366555992,10.3858457475977,469202.953560826,0.0,1.0
2015-11-30,66.91,67.68,66.81,67.68,245356,10.3333373824797,10.4522533858351,10.3178937456803,10.4522533858351,1588719.05100426,0.0,1.0
2015-12-01,68.03,68.12,67.21,67.39,373086,10.506306114633,10.5202053877525,10.3796682928779,10.4074668391169,2415791.07852661,0.0,1.0
2015-12-02,66.939,68.21,66.76,67.89,306391,10.3378160371516,10.534104660872,10.3101719272806,10.4846850231139,1983930.3654944,0.0,1.0
2015-12-03,65.07,67.3,64.6,67.3,490567,10.0491744653707,10.3935675659974,9.97658937241355,10.3935675659974,3176499.20398934,0.0,1.0
2015-12-04,67.72,67.9,65.25,65.26,600160,10.4584308405549,10.4862293867938,10.0769730116097,10.0785173752896,3886131.27720827,0.0,1.0
2015-12-07,66.87,67.42,66.18,67.35,233745,10.32715992776,10.4120999301567,10.2205988338441,10.4012893843971,1513535.98272302,0.0,1.0
2015-12-08,65.74,66.48,65.06,65.72,346143,10.1526468319267,10.2669297442423,10.0476301016908,10.1495581045669,2241330.87624418,0.0,1.0
2015-12-09,65.14,67.18,64.44,65.39,593002,10.0599850111303,10.3750352018381,9.95187955353451,10.0985941031288,3839782.09085422,0.0,1.0
2015-12-10,65.75,66.7,65.01,65.15,373703,10.1541911956067,10.300905745201,10.0399082832911,10.0615293748103,2419786.25147721,0.0,1.0
2015-12-11,63.44,64.64,63.21,64.05,751704,9.79744318554049,9.98276682713332,9.76192282090187,9.89164937001684,4867402.73527488,0.0,1.0
2015-12-14,64.27,64.29,62.54,63.7,685989,9.92562537097553,9.92871409833541,9.65845045434588,9.83759664121894,4441887.67782063,0.0,1.0
2015-12-15,65.43,66.15,65.09,65.21,413242,10.1047715578486,10.2159657428043,10.0522631927306,10.0707955568899,2675807.55341259,0.0,1.0
2015-12-16,67.05,67.3,65.06,66.43,583170,10.3549584739989,10.3935675659974,10.0476301016908,10.2592079258426,3776118.32999458,0.0,1.0
2015-12-17,65.15,67.418,65.12,67.33,350482,10.0615293748103,10.4117910574207,10.0568962837704,10.3982006570372,2269426.59007349,0.0,1.0
2015-12-18,62.41,64.6,62.35,64.6,769348,9.63837372650666,9.97658937241355,9.62910754442701,9.97658937241355,4981650.43631303,0.0,1.0
2015-12-21,63.33,63.45,62.2891,63.16,351885,9.78045518506115,9.79898754922043,9.61970236961618,9.75420100250217,2278511.23780398,0.0,1.0
2015-12-22,64.34,64.56,63.02,63.79,310377,9.96329892976335,9.99736678435688,9.75889180220215,9.87812929327952,2004321.69312362,0.1739422739421,1.0
2015-12-23,65.65,65.71,64.95,65.41,477865,10.1661575184794,10.1754487515504,10.0577597993181,10.1289925861955,3085909.02639215,0.0,1.0
2015-12-24,65.3,65.7,65.25,65.46,165177,10.1119586588988,10.1739002127052,10.104215964673,10.1367352804213,1066663.58752446,0.0,1.0
2015-12-28,65.1,65.18,64.4237,64.7,139720,10.0809878819956,10.0933761927568,9.97626019989734,10.0190463281891,902269.907123371,0.0,1.0
2015-12-29,66.55,66.75,65.97,65.97,370256,10.3055260145438,10.3364967914471,10.2157107615245,10.2157107615245,2391002.33847605,0.0,1.0
2015-12-30,65.66,66.365,65.55,66.19,223752,10.1677060573245,10.2768780459084,10.1506721300278,10.2497786161181,1444923.39148776,0.0,1.0
2015-12-31,64.3,65.54,64.3,65.16,465100,9.95710477438271,10.1491235911826,9.95710477438271,10.0902791150665,3003476.48012512,0.0,1.0
2016-01-04,62.34,62.34,60.9,62.01,682303,9.65359116073123,9.65359116073123,9.4306015670281,9.60248937884093,4406108.39135414,0.0,1.0
2016-01-05,62.3648,62.62,61.5,62.49,545360,9.65743153706723,9.69695024839572,9.52351389773774,9.67681924340864,3521771.51838537,0.0,1.0
2016-01-06,60.58,61.34,59.92,60.53,637931,9.38104832398296,9.49873727621517,9.27884476020236,9.37330562975716,4119567.30690754,0.0,1.0
2016-01-07,57.78,59.83,57.42,58.36,906180,8.94745744733799,9.26490791059592,8.89171004891221,9.03727270035731,5851838.99539837,0.0,1.0
2016-01-08,56.59,58.714,56.38,58.51,762725,8.76318132476388,9.09209097547599,8.73066200901551,9.06050078303472,4925449.57708758,0.0,1.0
2016-01-11,56.93,57.4,55.78,57.13,773429,8.81583164549934,8.88861297122189,8.63774967830587,8.84680242240255,4994572.80272348,0.0,1.0
2016-01-12,57.71,58.27,56.41,57.88,924129,8.93661767542187,9.02333585075086,8.73530762555099,8.9629428357896,5967748.26080745,0.0,1.0
2016-01-13,55.21,58.3074,55.0,58.09,992792,8.54948296413171,9.02912738603176,8.51696364838334,8.99546215153797,6411153.34692836,0.0,1.0
2016-01-14,56.69,57.46,54.68,55.62,964692,8.77866671321548,8.89790420429285,8.4674104053382,8.6129730567833,6229691.9642332,0.0,1.0
2016-01-15,54.09,54.68,53.08,53.87,1017469,8.37604661347373,8.4674104053382,8.21964419011251,8.34197875888019,6570510.02097705,0.0,1.0
2016-01-19,54.24,55.3,53.509,55.28,848049,8.39927469615114,8.56341981373816,8.28607650656989,8.56032273604784,5476446.41043566,0.0,1.0
2016-01-20,52.67,53.5,50.45,52.36,1424767,8.15615409746092,8.28468282160925,7.81237847383527,8.10814939326094,9200718.4995881,0.0,1.0
2016-01-21,53.31,54.4,52.16,52.8,858786,8.2552605835512,8.42405131767371,8.07717861635773,8.17628510244801,5545782.74018648,0.0,1.0
2016-01-22,54.74,55.03,53.98,54.86,580471,8.47670163840917,8.52160926491882,8.35901268617696,8.49528410455109,3748507.83894799,0.0,1.0
2016-01-25,53.38,54.72,53.32,54.47,446140,8.26610035546732,8.47360456071885,8.25680912239636,8.43489108958983,2881038.47955928,0.0,1.0
2016-01-26,55.27,55.36,53.86,53.86,597642,8.55877419720268,8.57271104680912,8.34043022003503,8.34043022003503,3859393.01340558,0.0,1.0
2016-01-27,53.71,55.71,53.26,54.59,683548,8.31720213735762,8.62690990638974,8.2475178893254,8.45347355573176,4414148.22841661,0.0,1.0
2016-01-28,54.56,54.79,53.19,54.62,519595,8.44882793919628,8.48444433263497,8.23667811740927,8.45811917226724,3355388.86624513,0.0,1.0
2016-01-29,57.14,57.14,55.08,55.29,475149,8.84835096124771,8.84835096124771,8.52935195914463,8.561871274893,3068369.91196511,0.0,1.0
2016-02-01,57.07,57.55,56.08,56.44,399037,8.83751118933159,8.9118410538993,8.68420584366069,8.73995324208647,2576861.41517886,0.0,1.0
2016-02-02,55.09,55.97,54.8,55.97,485989,8.53090049798979,8.66717191636392,8.48599287148013,8.66717191636392,3138371.38486245,0.0,1.0
2016-02-03,56.32,56.65,53.79,55.77,1024507,8.72137077594454,8.77247255783484,8.32959044811891,8.63620113946071,6615959.31675671,0.0,1.0
2016-02-04,56.87,57.39,55.9,56.07,560180,8.80654041242838,8.88706443237673,8.6563321444478,8.68265730481553,3617474.63908082,0.0,1.0
2016-02-05,55.44,56.8,54.94,56.8,666000,8.58509935757041,8.79570064051225,8.50767241531238,8.79570064051225,4300828.50088869,0.0,1.0
2016-02-08,54.304,54.62,52.76,54.1,750523,8.40918534476016,8.45811917226724,8.17009094706737,8.37759515231889,4846652.7161749,0.0,1.0
2016-02-09,54.24,55.0214,53.06,53.17,549007,8.39927469615114,8.52027752151199,8.21654711242219,8.23358103971895,3545322.75193303,0.0,1.0
2016-02-10,53.69,55.6,53.55,54.82,643606,8.3141050596673,8.60987597909298,8.29242551583505,8.48908994917045,4156214.75697142,0.0,1.0
2016-02-11,51.89,52.74,50.89,51.95,1165659,8.03536806753839,8.16699386937704,7.88051418302233,8.04465930060936,7527476.65092705,0.0,1.0
2016-02-12,54.0,54.0,52.48,52.87,507049,8.36210976386728,8.36210976386728,8.12673185940287,8.18712487436413,3274370.55637704,0.0,1.0
2016-02-16,55.54,55.58,54.47,55.23,401883,8.60058474602202,8.60677890140266,8.43489108958983,8.55258004182204,2595240.03066464,0.0,1.0
2016-02-17,57.36,57.6,56.3203,56.38,439224,8.88241881584124,8.9195837481251,8.7214172321099,8.73066200901551,2836377.02323474,0.0,1.0
2016-02-18,57.07,57.73,56.93,57.62,415675,8.83751118933159,8.93971475311219,8.81583164549934,8.92268082581542,2684304.63529565,0.0,1.0
2016-02-19,56.95,56.98,56.22,56.51,254570,8.81892872318966,8.82357433972514,8.70588538749294,8.75079301400259,1643936.80401086,0.0,1.0
2016-02-22,58.52,58.86,57.95,58.12,372603,9.06204932187988,9.11469964261534,8.97378260770572,9.00010776807345,2406158.56143638,0.0,1.0
2016-02-23,57.24,58.39,57.04,58.32,387774,8.86383634969932,9.04191831689279,8.83286557279611,9.03107854497666,2504128.33499041,0.0,1.0
2016-02-24,57.64,57.768,55.38,56.15,712957,8.92577790350574,8.9455992007238,8.57580812449945,8.69504561557681,4604062.74100315,0.0,1.0
2016-02-25,59.07,59.1,57.42,57.81,495494,9.14721895836371,9.15186457489919,8.89171004891221,8.95210306387347,3199751.82765667,0.0,1.0
2016-02-26,58.6802,59.9,58.62,59.88,450219,9.08685691417935,9.27574768251204,9.07753471033148,9.27265060482172,2907379.43970211,0.0,1.0
2016-02-29,57.88,59.38,57.86,58.72,498648,8.9629428357896,9.19522366256369,8.95984575809928,9.09302009878309,3220119.4148816,0.0,1.0
2016-03-01,60.27,60.33,58.34,58.56,440319,9.33304361978298,9.34233485285395,9.03417562266699,9.06824347726052,2843448.20522944,0.0,1.0
2016-03-02,60.54,60.56,59.6,59.87,585019,9.37485416860232,9.37795124629264,9.22929151715722,9.27110206597656,3777877.4606027,0.0,1.0
2016-03-03,60.9,60.9,60.0,60.42,574666,9.4306015670281,9.4306015670281,9.29123307096365,9.35627170246039,3711020.88782538,0.0,1.0
2016-03-04,61.32,61.75,60.57,61.06,686367,9.49564019852485,9.56222736886675,9.3794997851378,9.45537818855067,4432352.48599019,0.0,1.0
2016-03-07,61.76,62.0,60.83,60.85,431501,9.56377590771191,9.60094083999577,9.41976179511198,9.4228588728023,2786504.2026456,0.0,1.0
2016-03-08,61.05,61.88,60.77,61.1,425417,9.45382964970551,9.58235837385384,9.41047056204101,9.46157234393131,2747215.55309694,0.0,1.0
2016-03-09,61.4,61.74,61.0,61.71,404453,9.50802850928613,9.56067883002159,9.44608695547971,9.55603321348611,2611836.32082573,0.0,1.0
2016-03-10,61.37,62.32,60.11,61.86,856171,9.50338289275065,9.65049408304091,9.30826699826041,9.57926129616352,5528895.85350506,0.0,1.0
2016-03-11,62.9,63.01,62.35,62.46,486321,9.74030933606022,9.75734326335699,9.65513969957639,9.67217362687316,3140515.34141245,0.0,1.0
2016-03-14,63.03,63.41,62.53,62.53,251565,9.76044034104731,9.81928481716341,9.68301339878928,9.68301339878928,1624531.41415325,0.0,1.0
2016-03-15,63.23,63.23,62.295,62.46,231616,9.79141111795052,9.79141111795052,9.64662273592801,9.67217362687316,1495706.74784059,0.0,1.0
2016-03-16,63.76,64.16,62.88,62.91,552704,9.87348367674403,9.93542523055046,9.7372122583699,9.74185787490538,3569196.87050328,0.0,1.0
2016-03-17,64.91,65.26,63.57,63.87,356376,10.0515656439375,10.1057645035181,9.84406143868598,9.8905176040408,2301369.45620527,0.0,1.0
2016-03-18,65.74,65.94,65.28,65.3,605204,10.1800943680858,10.211065144989,10.1088615812084,10.1119586588988,3908226.14422199,0.0,1.0
2016-03-21,65.97,66.12,65.42,65.74,412171,10.2157107615245,10.2389388442019,10.1305411250407,10.1800943680858,2661676.85291261,0.0,1.0
2016-03-22,65.69,66.15,65.34,65.47,400500,10.17235167386,10.2435844607374,10.1181528142794,10.1382838192665,2586309.03093983,0.0,1.0
2016-03-23,64.83,65.375,64.68,65.1,345734,10.0787456218306,10.1634736237417,10.0554259882771,10.120720962227,2223881.42939646,0.2555201555199,1.0
2016-03-24,64.87,64.89,64.0,64.19,334371,10.0849641907782,10.088073475252,9.94971031616782,9.97924851866895,2150790.65821911,0.0,1.0
2016-03-28,65.04,65.39,64.73,65.18,197871,10.1113931088056,10.1658055870971,10.0631991994616,10.1331581001222,1272775.14596801,0.0,1.0
2016-03-29,65.76,65.82,64.28,64.6,394628,10.2233273498624,10.2326552032838,9.99324029880106,10.0429888503819,2538384.65618039,0.0,1.0
2016-03-30,66.35,66.9,66.09,66.5,322638,10.3150512418396,10.4005565648692,10.2746305436802,10.3383708753931,2075319.91825396,0.0,1.0
2016-03-31,66.18,66.65,66.0,66.29,249326,10.2886223238123,10.3616905089466,10.2606387635481,10.3057233884182,1603751.61617226,0.0,1.0
2016-04-01,66.97,67.06,65.27,65.46,339149,10.4114390605275,10.4254308406596,10.1471498802543,10.1766880827554,2181524.41732193,0.0,1.0
2016-04-04,66.53,67.07,66.34,66.87,250101,10.3430348021038,10.4269854828965,10.3134965996027,10.3958926381585,1608736.68593047,0.0,1.0
2016-04-05,65.54,66.36,65.36,65.717,410853,10.1891252206506,10.3166058840765,10.1611416603864,10.2166423882438,2642749.50369887,0.0,1.0
2016-04-06,66.4,66.4687,65.1128,65.61,601877,10.3228244530241,10.3335048451916,10.1227109042902,10.2000077163089,3871482.36239668,0.0,1.0
2016-04-07,65.13,65.82,64.68,65.49,434361,10.1253848889377,10.2326552032838,10.0554259882771,10.1813520094661,2793961.14224829,0.0,1.0
2016-04-08,65.39,66.23,64.98,65.89,238324,10.1658055870971,10.2963955349968,10.1020652553841,10.2435376989422,1532982.92265002,0.0,1.0
2016-04-11,65.25,66.5,65.2,65.78,212440,10.1440405957805,10.3383708753931,10.136267384596,10.2264366343362,1366488.02507414,0.0,1.0
2016-04-12,66.45,66.58,65.16,65.34,254604,10.3305976642086,10.3508080132883,10.1300488156484,10.1580323759126,1637701.54931264,0.0,1.0
2016-04-13,67.84,67.88,67.08,67.08,225037,10.5466929351379,10.5529115040855,10.4285401251334,10.4285401251334,1447516.31377617,0.0,1.0
2016-04-14,67.96,68.25,67.69,67.97,215330,10.5653486419807,10.6104332668508,10.5233733015844,10.5669032842176,1385077.51101118,0.0,1.0
2016-04-15,67.74,68.05,67.561,67.96,90822,10.5311465127689,10.5793404221128,10.5033184167283,10.5653486419807,584198.716876688,0.0,1.0
2016-04-18,68.58,68.59,67.28,67.28,203912,10.6617364606686,10.6632911029055,10.4596329698714,10.4596329698714,1311632.96068969,0.0,1.0
2016-04-19,68.96,69.31,68.42,68.86,291825,10.7208128656708,10.7752253439624,10.6368621848782,10.7052664433018,1877119.97701592,0.0,1.0
2016-04-20,69.34,69.8,68.79,68.83,166417,10.7798892706731,10.8514028135705,10.6943839476435,10.7006025165911,1070452.06961384,0.0,1.0
2016-04-21,68.49,69.34,68.3,69.2,155654,10.6477446805365,10.7798892706731,10.6182064780353,10.7581242793565,1001220.70728154,0.0,1.0
2016-04-22,68.64,68.76,67.8812,68.38,167317,10.67106431409,10.6897200209328,10.5530980611539,10.6306436159306,1076241.18288143,0.0,1.0
2016-04-25,68.35,68.39,67.4402,68.07,183035,10.6259796892199,10.6321982581675,10.4845383385066,10.5824497065866,1177344.82992584,0.0,1.0
2016-04-26,68.49,68.86,68.07,68.6,156568,10.6477446805365,10.7052664433018,10.5824497065866,10.6648457451424,1007099.87342218,0.0,1.0
2016-04-27,68.89,69.17,67.97,68.01,178974,10.7099303700125,10.7534603526458,10.5669032842176,10.5731218531652,1151223.06439286,0.0,1.0
2016-04-28,67.3,68.79,66.96,67.85,229804,10.4627422543452,10.6943839476435,10.4098844182906,10.5482475773748,1478179.31705018,0.0,1.0
2016-04-29,66.87,67.1,65.9099,66.75,236584,10.3958926381585,10.4316494096072,10.2466314369936,10.3772369313157,1521790.63699934,0.0,1.0
2016-05-02,67.71,67.82,66.7903,67.23,142898,10.5264825860582,10.5435836506641,10.3835021395304,10.4518597586869,919169.67523557,0.0,1.0
2016-05-03,66.61,67.0001,66.06,66.71,167651,10.355471939999,10.4161185336606,10.2699666169695,10.3710183623681,1078389.58713852,0.0,1.0
2016-05-04,65.94,66.57,65.57,65.94,200906,10.2513109101267,10.3492533710514,10.1937891473613,10.2513109101267,1292297.32237594,0.0,1.0
2016-05-05,65.95,66.54,65.67,66.29,126134,10.2528655523636,10.3445894443407,10.2093355697303,10.3057233884182,811337.792104601,0.0,1.0
2016-05-06,66.58,66.679,65.45,65.49,175357,10.3508080132883,10.3661989714337,10.1751334405185,10.1813520094661,1127957.26140523,0.0,1.0
2016-05-09,66.39,66.93,66.09,66.47,156920,10.3212698107872,10.4052204915799,10.2746305436802,10.3337069486824,1009364.05994462,0.0,1.0
2016-05-10,68.08,68.09,66.86,66.86,198049,10.5840043488235,10.5855589910604,10.3943379959216,10.3943379959216,1273920.10392539,0.0,1.0
2016-05-11,66.59,67.84,66.559,67.69,143099,10.3523626555252,10.5466929351379,10.3475432645908,10.5233733015844,920462.577198671,0.0,1.0
2016-05-12,66.61,67.21,65.93,67.07,207008,10.355471939999,10.4487504742131,10.2497562678898,10.4269854828965,1331547.51033021,0.0,1.0
2016-05-13,65.26,66.7399,65.09,66.28,164489,10.1455952380174,10.3756667426564,10.1191663199901,10.3041687461813,1058050.50252504,0.0,1.0
2016-05-16,66.51,66.86,65.26,65.26,166350,10.33992551763,10.3943379959216,10.1455952380174,10.1455952380174,1070021.10229281,0.0,1.0
2016-05-17,65.24,66.49,64.76,66.31,193979,10.1424859535436,10.3368162331562,10.0678631261723,10.308832672892,1247740.44725973,0.0,1.0
2016-05-18,65.33,66.1,64.46,64.8,345293,10.1564777336757,10.2761851859171,10.0212238590653,10.0740816951199,2221044.76389534,0.0,1.0
2016-05-19,64.58,64.97,63.8301,64.76,291451,10.0398795659081,10.1005106131472,9.92329694456287,10.0678631261723,1874714.27883583,0.0,1.0
2016-05-20,65.1,65.65,64.89,65.06,143672,10.120720962227,10.2062262852565,10.088073475252,10.1145023932794,924148.312645695,0.0,1.0
2016-05-23,65.11,65.5,64.9637,65.04,201509,10.1222756044639,10.182906651703,10.099531188538,10.1113931088056,1296176.02826523,0.0,1.0
2016-05-24,66.62,66.9,65.79,65.85,235593,10.3570265822359,10.4005565648692,10.2279912765731,10.2373191299945,1515416.18005693,0.0,1.0
2016-05-25,67.72,68.01,67.1155,67.16,150707,10.5280372282951,10.5731218531652,10.4340591050744,10.4409772630286,969399.881354022,0.0,1.0
2016-05-26,67.54,68.0,67.39,67.81,68302,10.5000536680309,10.5715672109283,10.4767340344773,10.5420290084272,439342.238225446,0.0,1.0
2016-05-27,67.88,67.94,67.56,67.67,85285,10.5529115040855,10.5622393575069,10.5031629525047,10.5202640171106,548582.805584863,0.0,1.0
2016-05-31,67.23,68.21,66.838,68.21,131820,10.4518597586869,10.6042146979032,10.3909177830004,10.6042146979032,847912.123259621,0.0,1.0
2016-06-01,67.28,67.44,66.4,66.64,168980,10.4596329698714,10.4845072456618,10.3228244530241,10.3601358667097,1086938.17773032,0.0,1.0
2016-06-02,67.69,67.69,66.71,66.97,107582,10.5233733015844,10.5233733015844,10.3710183623681,10.4114390605275,692004.870615356,0.0,1.0
2016-06-03,67.51,67.68,66.66,67.27,191917,10.4953897413202,10.5218186593475,10.3632451511835,10.4580783276345,1234476.94552887,0.0,1.0
2016-06-06,68.35,68.57,67.8,67.93,163126,10.6259796892199,10.6601818184317,10.5404743661903,10.56068471527,1049283.21209868,0.0,1.0
2016-06-07,68.52,68.97,68.5,68.52,150346,10.6524086072472,10.7223675079077,10.6492993227734,10.6524086072472,967077.803698911,0.0,1.0
2016-06-08,69.01,69.09,68.64,68.76,141506,10.7285860768553,10.7410232147505,10.67106431409,10.6897200209328,910215.846715037,0.0,1.0
2016-06-09,68.88,69.01,68.34,68.46,173173,10.7083757277756,10.7285860768553,10.624425046983,10.6430807538258,1113909.01320921,0.0,1.0
2016-06-10,67.97,68.38,67.53,67.9,239835,10.5669032842176,10.6306436159306,10.498499025794,10.5560207885593,1542702.2005915,0.0,1.0
2016-06-13,66.99,68.19,66.98,67.5,179277,10.4145483450013,10.6011054134294,10.4129937027644,10.4938350990833,1153172.06585962,0.0,1.0
2016-06-14,66.53,66.99,65.96,66.73,215304,10.3430348021038,10.4145483450013,10.2544201946005,10.3741276468419,1384910.26996123,0.0,1.0
2016-06-15,66.28,67.25,66.22,66.84,548559,10.3041687461813,10.4549690431607,10.2948408927599,10.3912287114478,3528522.42772852,0.0,1.0
2016-06-16,67.03,67.165,65.02,65.79,290453,10.4207669139489,10.4417545841471,10.1082838243317,10.2279912765731,1868294.79545688,0.0,1.0
2016-06-17,66.56,67.08,66.01,67.08,186049,10.3476987288145,10.4285401251334,10.262193405785,10.4285401251334,1196731.9270242,0.0,1.0
2016-06-20,67.54,68.61,67.51,67.86,184484,10.5000536680309,10.6664003873793,10.4953897413202,10.5498022196117,1186665.30228666,0.0,1.0
2016-06-21,67.69,68.1,67.5,67.85,113921,10.5233733015844,10.5871136332973,10.4938350990833,10.5482475773748,732779.525063411,0.0,1.0
2016-06-22,67.11,68.1726,67.03,67.72,205533,10.4683155264117,10.6340677552653,10.4558365330857,10.5634678505231,1317625.51436277,0.225849225849,1.0
2016-06-23,68.83,68.83,67.96,68.22,186277,10.7366138829224,10.7366138829224,10.6009048305013,10.641461558811,1194179.65941699,0.0,1.0
2016-06-24,64.1885,66.4,63.86,64.67,809694,10.0125982888851,10.3575644606428,9.96135642253991,10.0877062299664,5190764.85638047,0.0,1.0
2016-06-27,62.25,63.26,61.7,63.25,392992,9.71021668185263,9.86776397259434,9.62442360273586,9.86620409842858,2519382.70808314,0.0,1.0
2016-06-28,64.22,64.22,63.04,63.52,320533,10.0175118925072,10.0175118925072,9.83344674094763,9.90832070090409,2054864.46942945,0.0,1.0
2016-06-29,66.31,66.4,65.08,65.22,262296,10.343525593151,10.3575644606428,10.1516610707626,10.1734993090832,1681520.25181015,0.0,1.0
2016-06-30,68.07,68.08,66.45,66.7,343726,10.6180634463246,10.6196233204904,10.3653638314716,10.4043606856156,2203549.53973259,0.0,1.0
2016-07-01,68.32,68.64,68.04,68.04,242231,10.6570603004686,10.7069762737729,10.6133838238274,10.6133838238274,1552888.08108483,0.0,1.0
2016-07-05,67.4,67.79,67.0,67.76,242438,10.5135518772188,10.5743869696834,10.4511569105884,10.5697073471861,1554215.11120394,0.0,1.0
2016-07-06,68.04,68.09,66.4809,66.9,302881,10.6133838238274,10.6211831946562,10.3701838426438,10.4355581689308,1941701.49521346,0.0,1.0
2016-07-07,67.84,68.56,67.3,68.05,177330,10.5821863405122,10.6944972804469,10.4979531355612,10.6149436979931,1136822.4687128,0.0,1.0
2016-07-08,69.77,69.96,68.77,68.77,287027,10.8832420545037,10.9128796636532,10.7272546379278,10.7272546379278,1840065.09179063,0.0,1.0
2016-07-11,70.36,70.84,70.15,70.21,201907,10.9752746302836,11.05014859024,10.9425172728026,10.9518765177972,1294380.04957083,0.0,1.0
2016-07-12,71.32,71.54,70.9,71.17,172468,11.1250225501965,11.1593397818432,11.0595078352346,11.1016244377101,1105653.28784729,0.0,1.0
2016-07-13,71.53,71.65,71.1,71.51,128886,11.1577799076774,11.1764983976665,11.0907053185498,11.1546601593459,826258.956197593,0.0,1.0
2016-07-14,72.58,72.832,72.31,72.63,266567,11.3215666950822,11.3608755240593,11.2794500926067,11.329366065911,1708900.66552397,0.0,1.0
2016-07-15,72.64,73.1295,72.31,73.0,164315,11.3309259400767,11.4072817804906,11.2794500926067,11.3870814100441,1053386.25131983,0.0,1.0
2016-07-18,72.82,73.0199,72.52,72.7,158364,11.3590036750604,11.3901855596339,11.3122074500876,11.3402851850713,1015235.73808851,0.0,1.0
2016-07-19,73.03,73.04,72.62,72.73,215053,11.3917610325413,11.3933209067071,11.3278061917452,11.3449648075685,1378656.07829525,0.0,1.0
2016-07-20,73.34,73.5563,73.05,73.38,137362,11.4401171316799,11.4738572098853,11.3948807808728,11.4463566283429,880596.672572765,0.0,1.0
2016-07-21,72.73,73.24,72.34,73.14,192358,11.3449648075685,11.4245183900223,11.2841297151039,11.4089196483647,1233163.57320622,0.0,1.0
2016-07-22,73.13,73.14,72.54,72.79,173724,11.4073597741989,11.4089196483647,11.3153271984191,11.3543240525631,1113705.21939133,0.0,1.0
2016-07-25,72.53,73.0,72.22,73.0,109344,11.3137673242534,11.3870814100441,11.2654112251148,11.3870814100441,700979.620024433,0.0,1.0
2016-07-26,72.38,72.7028,71.7,72.4,190354,11.290369211767,11.3407219498377,11.1842977684953,11.2934889600985,1220316.38306749,0.0,1.0
2016-07-27,72.35,72.92,72.02,72.85,228468,11.2856895892697,11.374602416718,11.2342137417996,11.3636832975577,1464656.60509715,0.0,1.0
2016-07-28,72.24,72.43,71.55,72.24,125696,11.2685309734463,11.2981685825958,11.1608996560089,11.2685309734463,805808.588661397,0.0,1.0
2016-07-29,72.02,72.31,71.58,71.77,110434,11.2342137417996,11.2794500926067,11.1655792785062,11.1952168876556,707967.363163765,0.0,1.0
2016-08-01,71.7775,72.27,71.44,72.12,155320,11.19638679328,11.2732105959436,11.1437410401856,11.2498124834572,995721.343486566,0.0,1.0
2016-08-02,71.1,71.7601,70.57,71.63,185690,11.0907053185498,11.1936726122315,11.0080319877645,11.173378649335,1190416.53535939,0.0,1.0
2016-08-03,71.38,71.449,70.91,70.99,84078,11.134381795191,11.1451449269348,11.0610677094003,11.0735467027264,539005.016209528,0.0,1.0
2016-08-04,71.45,71.79,71.24,71.53,89509,11.1453009143513,11.1983366359872,11.1125435568704,11.1577799076774,573821.927209243,0.0,1.0
2016-08-05,72.89,72.89,72.19,72.19,175104,11.3699227942207,11.3699227942207,11.2607316026175,11.2607316026175,1122552.08685213,0.0,1.0
2016-08-08,72.87,73.23,72.71,72.97,164558,11.3668030458892,11.4229585158565,11.341845059237,11.3824017875468,1054944.06928575,0.0,1.0
2016-08-09,72.9,73.34,72.74,72.94,122496,11.3714826683865,11.4401171316799,11.3465246817343,11.3777221650495,785294.113389971,0.0,1.0
2016-08-10,72.75,73.27,72.5499,72.91,169250,11.3480845559001,11.4291980125196,11.3168714738432,11.3730425425522,1085023.41865247,0.0,1.0
2016-08-11,73.68,73.88,73.13,73.22,187298,11.4931528533157,11.5243503366309,11.4073597741989,11.4213986416908,1200725.05918328,0.0,1.0
2016-08-12,73.37,73.63,73.06,73.47,145805,11.4447967541772,11.4853534824869,11.3964406550386,11.4603954958347,934722.833421701,0.0,1.0
2016-08-15,73.83,74.12,73.67,73.79,107519,11.5165509658021,11.5617873166091,11.4915929791499,11.5103114691391,689279.958346203,0.0,1.0
2016-08-16,73.22,73.7,73.22,73.58,97907,11.4213986416908,11.4962726016472,11.4213986416908,11.4775541116581,627659.603249673,0.0,1.0
2016-08-17,73.51,73.61,72.71,73.21,168239,11.4666349924978,11.4822337341554,11.341845059237,11.419838767525,1078542.12662141,0.0,1.0
2016-08-18,73.69,73.74,73.24,73.49,102286,11.4947127274815,11.5025120983103,11.4245183900223,11.4635152441663,655732.380503907,0.0,1.0
2016-08-19,73.39,73.65,72.95,73.15,154184,11.4479165025087,11.4884732308184,11.3792820392153,11.4104795225304,988438.704765212,0.0,1.0
2016-08-22,73.22,73.54,72.72,73.04,204501,11.4213986416908,11.4713146149951,11.3434049334028,11.3933209067071,1311009.59608773,0.0,1.0
2016-08-23,73.37,74.03,73.35,73.69,201939,11.4447967541772,11.5477484491173,11.4416770058456,11.4947127274815,1294585.19432355,0.0,1.0
2016-08-24,72.84,73.29,72.58,73.29,125481,11.3621234233919,11.4323177608511,11.3215666950822,11.4323177608511,804430.272354096,0.0,1.0
2016-08-25,72.6,72.95,72.43,72.63,93599,11.3246864434137,11.3792820392153,11.2981685825958,11.329366065911,600041.990915524,0.0,1.0
2016-08-26,72.14,73.52,71.66,72.73,272941,11.2529322317887,11.4681948666635,11.1780582718323,11.3449648075685,1749762.93595524,0.0,1.0
2016-08-29,72.99,73.14,72.17,72.17,163277,11.3855215358783,11.4089196483647,11.257611854286,11.257611854286,1046731.86840366,0.0,1.0
2016-08-30,72.67,73.19,72.36,73.08,119588,11.335605562574,11.4167190191935,11.2872494634354,11.3995604033701,766651.58398707,0.0,1.0
2016-08-31,72.27,72.6,71.75,72.46,124956,11.2732105959436,11.3246864434137,11.1920971393241,11.302848205093,801064.616254879,0.0,1.0
2016-09-01,72.37,72.52,71.481,72.29,157053,11.2888093376012,11.3122074500876,11.1501365242652,11.2763303442751,1006831.21400075,0.0,1.0
2016-09-02,73.0,73.41,72.58,73.0,146077,11.3870814100441,11.4510362508402,11.3215666950822,11.3870814100441,936466.563819772,0.0,1.0
2016-09-06,73.3,73.48,72.71,73.28,114665,11.4338776350168,11.4619553700005,11.341845059237,11.4307578866853,735091.345936697,0.0,1.0
2016-09-07,73.28,73.4,72.95,73.2163,106425,11.4307578866853,11.4494763766744,11.3792820392153,11.4208214882494,682266.572112788,0.0,1.0
2016-09-08,72.94,73.1379,72.71,72.88,139196,11.3777221650495,11.4085920747899,11.341845059237,11.3683629200549,892354.031212699,0.0,1.0
2016-09-09,69.8889,72.05,69.87,72.05,355544,10.9017889583346,11.2388933642969,10.8988407961613,11.2388933642969,2279312.06121935,0.0,1.0
2016-09-12,71.66,71.9399,69.13,69.23,362223,11.1780582718323,11.2217191497319,10.7834101078951,10.7990088495527,2322129.61757491,0.0,1.0
2016-09-13,69.72,70.9199,69.41,70.62,248845,10.875442683675,11.0626119848244,10.8270865845364,11.0158313585933,1595288.93716144,0.0,1.0
2016-09-14,69.42,70.42,69.1299,69.78,224041,10.8286464587022,10.9846338752781,10.7833945091535,10.8848019286695,1436276.11071384,0.0,1.0
2016-09-15,70.84,71.1045,69.28,69.51,240269,11.05014859024,11.0914072619243,10.8068082203815,10.842685326194,1540310.14343404,0.0,1.0
2016-09-16,70.12,70.49,69.73,70.49,105530,10.9378376503053,10.9955529944384,10.8770025578407,10.9955529944384,676528.929810314,0.0,1.0
2016-09-19,70.08,71.13,69.9,70.77,59817,10.9315981536423,11.095384941047,10.9035204186586,11.0392294710797,383473.239784548,0.0,1.0
2016-09-20,70.17,70.87,70.17,70.72,43877,10.9456370211341,11.0548282127373,10.9456370211341,11.0314301002509,281285.509838786,0.0,1.0
2016-09-21,71.22,71.288,69.88,70.57,164639,11.1450549578265,11.1556961223468,10.9353614216922,11.04333794403,1052088.98694266,0.228423228423,1.0
2016-09-22,71.96,72.4,71.71,72.09,297489,11.260855865841,11.3297104597956,11.2217339374577,11.2811992686003,1901037.42513369,0.0,1.0
2016-09-23,70.96,71.813,70.89,71.7,138724,11.1043681523079,11.2378521719516,11.0934140123606,11.2201690603224,886484.931423503,0.0,1.0
2016-09-26,69.68,70.31,69.56,70.31,214722,10.9040638789856,11.0026511385114,10.8852853533616,11.0026511385114,1372133.28223751,0.0,1.0
2016-09-27,70.72,70.73,69.335,69.66,490721,11.06681110106,11.0683759781953,10.8500756178166,10.9009341247149,3135843.63219826,0.0,1.0
2016-09-28,71.44,71.5656,70.28,70.86,282923,11.1794822548038,11.1991371116235,10.9979565071054,11.0887193809546,1807956.63513978,0.0,1.0
2016-09-29,70.0,71.72,69.56,71.21,242505,10.9541399473161,11.2232988145931,10.8852853533616,11.1434900806912,1549674.37714352,0.0,1.0
2016-09-30,71.2,71.71,70.61,70.61,145528,11.1419252035559,11.2217339374577,11.0495974525713,11.0495974525713,929964.383237211,0.0,1.0
2016-10-03,70.81,71.03,70.45,71.02,104907,11.0808949952779,11.1153222922552,11.024559418406,11.1137574151199,670384.898797942,0.0,1.0
2016-10-04,70.14,71.27,69.822,71.03,184471,10.9760482272108,11.1528793435032,10.9262851343073,11.1153222922552,1178820.98111808,0.0,1.0
2016-10-05,71.04,71.33,70.64,70.64,117475,11.1168871693906,11.1622686063152,11.0542920839773,11.0542920839773,750697.913259245,0.0,1.0
2016-10-06,71.03,71.07,70.17,70.79,105263,11.1153222922552,11.1215818007965,10.9807428586168,11.0777652410073,672659.837781727,0.0,1.0
2016-10-07,70.72,71.33,70.08,71.22,123405,11.06681110106,11.1622686063152,10.9666589643988,11.1450549578265,788592.262062202,0.0,1.0
2016-10-10,71.45,71.97,71.39,71.48,97085,11.1810471319391,11.2624207429763,11.1716578691271,11.1857417633451,620400.143935086,0.0,1.0
2016-10-11,69.912,71.27,69.35,71.25,184215,10.9403690285252,11.1528793435032,10.8524229335196,11.1497495892325,1177185.06993873,0.0,1.0
2016-10-12,70.01,70.3762,69.51,69.9,133169,10.9557048244515,11.0130106251473,10.8774609676849,10.9384911759628,850986.936887173,0.0,1.0
2016-10-13,69.67,69.94,68.6,69.02,287565,10.9024990018502,10.9447506845042,10.7350571483698,10.8007819880537,1837620.30582163,0.0,1.0
2016-10-14,69.96,70.86,69.96,70.55,199612,10.9478804387748,11.0887193809546,10.9478804387748,11.0402081897593,1275576.18098749,0.0,1.0
2016-10-17,69.55,70.15,69.38,69.89,99698,10.8837204762263,10.9776131043461,10.8571175649256,10.9369262988275,637097.940464952,0.0,1.0
2016-10-18,70.11,70.59,69.86,70.47,128525,10.9713535958048,11.0464676983007,10.9322316674215,11.0276891726767,821310.485649242,0.0,1.0
2016-10-19,70.47,70.81,70.21,70.3,85764,11.0276891726767,11.0808949952779,10.9870023671581,11.0010862613761,548055.806195072,0.0,1.0
2016-10-20,70.17,70.81,69.9301,70.22,88739,10.9807428586168,11.0808949952779,10.9432014561402,10.9885672442934,567066.883376993,0.0,1.0
2016-10-21,70.1,70.1983,69.29,69.57,171314,10.9697887186695,10.9851714609098,10.8430336707077,10.8868502304969,1094744.09288865,0.0,1.0
2016-10-24,70.59,71.02,70.43,70.87,191332,11.0464676983007,11.1137574151199,11.0214296641354,11.0902842580899,1222664.67878032,0.0,1.0
2016-10-25,70.24,70.77,70.06,70.57,116823,10.9916969985641,11.0746354867366,10.9635292101281,11.04333794403,746531.451974335,0.0,1.0
2016-10-26,70.45,70.7124,69.38,69.52,126160,11.024559418406,11.0656217944371,10.8571175649256,10.8790258448203,806197.478074374,0.0,1.0
2016-10-27,70.25,70.8962,70.06,70.81,59180,10.9932618756994,11.0943842361845,10.9635292101281,11.0808949952779,378176.654664247,0.0,1.0
2016-10-28,70.14,70.88,69.6,70.46,188547,10.9760482272108,11.0918491352253,10.8915448619029,11.0261242955414,1204867.75442682,0.0,1.0
2016-10-31,69.98,70.34,69.9,70.29,57405,10.9510101930455,11.0073457699174,10.9384911759628,10.9995213842407,366833.911135536,0.0,1.0
2016-11-01,69.18,70.23,68.43,70.14,135598,10.825820022219,10.9901321214288,10.7084542370692,10.9760482272108,866508.922256886,0.0,1.0
2016-11-02,68.59,69.22,68.39,68.8,124183,10.7334922712345,10.8320795307603,10.7021947285279,10.7663546910764,793563.898380703,0.0,1.0
2016-11-03,68.4,68.965,68.1901,68.78,134935,10.7037596056632,10.7921751638094,10.6709128345926,10.7632249368058,862272.167913485,0.0,1.0
2016-11-04,68.05,68.8,68.0301,68.26,119902,10.6489889059266,10.7663546910764,10.6458748004273,10.6818513257686,766207.118072871,0.0,1.0
2016-11-07,70.88,70.9,69.87,69.94,189109,11.0918491352253,11.0949788894959,10.9337965445568,10.9447506845042,1208459.09068774,0.0,1.0
2016-11-08,71.57,72.14,70.58,70.79,236783,11.1998256575631,11.289023654277,11.0449028211653,11.0777652410073,1513109.20617378,0.0,1.0
2016-11-09,73.53,74.0871,70.25,70.33,450388,11.5065415760879,11.5937208812972,10.9932618756994,11.0057808927821,2878104.54783577,0.0,1.0
2016-11-10,75.35,75.9,73.96,74.41,532435,11.7913492147182,11.8774174571614,11.5738312929072,11.6442507639971,3402407.69054,0.0,1.0
2016-11-11,75.67,75.75,74.7901,75.29,232441,11.8414252830488,11.8539443001314,11.703731743911,11.7819599519062,1485362.61890523,0.0,1.0
2016-11-14,75.88,76.37,75.43,76.15,211183,11.8742877028907,11.9509666825219,11.8038682318008,11.9165393855446,1349518.08823859,0.0,1.0
2016-11-15,76.32,76.33,75.3784,75.89,167679,11.9431422968453,11.9447071739806,11.7957934657825,11.875852580026,1071515.43219746,0.0,1.0
2016-11-16,76.01,76.16,75.69,75.99,135815,11.89463110565,11.91810426268,11.8445550373194,11.8915013513793,867895.612592508,0.0,1.0
2016-11-17,76.29,76.3,75.84,76.04,151930,11.9384476654393,11.9400125425746,11.8680281943494,11.899325737056,970874.943277099,0.0,1.0
2016-11-18,76.02,76.45,75.94,76.45,79272,11.8961959827853,11.9634856996046,11.8836769657027,11.9634856996046,506570.121131196,0.0,1.0
2016-11-21,76.75,76.8,76.2,76.28,96522,12.0104320136645,12.0182563993411,11.9243637712213,11.9368827883039,616802.417396119,0.0,1.0
2016-11-22,77.3,77.46,76.8101,77.25,165112,12.0965002561077,12.121538290273,12.0198369252478,12.088675870431,1055111.58845764,0.0,1.0
2016-11-23,77.75,77.78,77.2,77.27,90546,12.1669197271976,12.1716143586036,12.0808514847544,12.0918056247017,578614.115803122,0.0,1.0
2016-11-25,78.31,78.31,78.06,78.15,122560,12.2545528467761,12.2545528467761,12.2154309183928,12.2295148126108,783192.477114735,0.0,1.0
2016-11-28,78.25,78.25,77.6801,78.07,167914,12.2451635839641,12.2451635839641,12.1559812360216,12.2169957955282,1073017.14753789,0.0,1.0
2016-11-29,78.22,78.4025,77.81,78.01,74968,12.2404689525581,12.2690279602779,12.1763089900096,12.2076065327162,479066.364428342,0.0,1.0
2016-11-30,78.34,79.08,78.34,78.73,182837,12.2592474781821,12.3750483861966,12.2592474781821,12.32027768646,1168379.26679363,0.0,1.0
2016-12-01,78.81,79.0,78.528,78.62,162740,12.3327967035426,12.3625293691139,12.2886671683263,12.3030640379714,1039953.84893646,0.0,1.0
2016-12-02,78.67,78.839,78.42,78.76,79227,12.310888423648,12.3373348472351,12.2717664952647,12.324972317866,506282.5586192,0.0,1.0
2016-12-05,79.07,79.49,78.78,79.32,109196,12.3734835090612,12.4392083487451,12.3281020721367,12.4126054374445,697792.801330131,0.0,1.0
2016-12-06,79.3,79.3175,78.75,79.19,73851,12.4094756831739,12.4122142181607,12.3234074407307,12.3922620346852,471928.423852807,0.0,1.0
2016-12-07,81.72,81.9,79.19,79.33,231642,12.7881759499239,12.8163437383599,12.3922620346852,12.4141703145799,1480256.78674781,0.0,1.0
2016-12-08,82.37,82.7915,81.6723,82.05,284341,12.8898929637204,12.9558525349746,12.7807114859884,12.8398168953899,1817018.04940667,0.0,1.0
2016-12-09,83.57,83.57,82.49,82.57,215014,13.0776782199601,13.0776782199601,12.9086714893444,12.9211905064271,1373999.24342647,0.0,1.0
2016-12-12,83.92,84.13,83.57,83.74,282348,13.1324489196967,13.1653113395387,13.0776782199601,13.1042811312608,1804282.22526429,0.0,1.0
2016-12-13,85.15,85.2562,84.3724,84.64,298279,13.3249288073424,13.3415478025196,13.2032439612991,13.2451200734405,1906085.74478873,0.0,1.0
2016-12-14,83.86,85.36,83.48,84.64,414570,13.1230596568847,13.3577912271844,13.0635943257422,13.2451200734405,2649217.56884348,0.0,1.0
2016-12-15,84.38,85.23,84.1148,84.19,269267,13.2044332679219,13.3374478244251,13.162932726293,13.1747006023507,1720690.99816624,0.0,1.0
2016-12-16,84.3,84.97,84.1501,84.79,246893,13.1919142508393,13.2967610189065,13.1684567425807,13.2685932304705,1577714.91720209,0.0,1.0
2016-12-19,84.66,84.9233,84.35,84.44,277322,13.2482498277112,13.2894530426845,13.199738636516,13.2138225307339,1772164.68781342,0.0,1.0
2016-12-20,85.33,85.53,85.04,85.16,275446,13.3530965957784,13.384394138485,13.3077151588538,13.3264936844778,1760176.52620223,0.0,1.0
2016-12-21,84.95,85.32,84.92,85.25,156575,13.3241476668416,13.3821810351374,13.3194422586014,13.3712017492436,998266.19927824,0.1950082950081,1.0
2016-12-22,84.74,84.93,84.44,84.9,354515,13.2912098091602,13.3210107280148,13.2441557267582,13.3163053197746,2260260.84392224,0.0,1.0
2016-12-23,84.83,84.83,84.5801,84.78,144813,13.3053260338808,13.3053260338808,13.2661299832399,13.2974836868138,923275.894083217,0.0,1.0
2016-12-27,84.97,85.22,84.83,84.83,131241,13.3272846056684,13.3664963410034,13.3053260338808,13.3053260338808,836745.676254035,0.0,1.0
2016-12-28,84.02,85.25,83.9326,85.25,211638,13.1782800113953,13.3712017492436,13.1645715887222,13.3712017492436,1349328.19340794,0.0,1.0
2016-12-29,83.87,84.34,83.58,83.94,174116,13.1547529701943,13.2284710326241,13.1092673572057,13.1657322560881,1110101.34155216,0.0,1.0
2016-12-30,83.54,84.05,82.98,84.04,249509,13.1029934795521,13.1829854196355,13.0151591924016,13.1814169502221,1590780.14444013,0.0,1.0
2017-01-03,84.26,84.83,83.47,84.7,221742,13.2159232773169,13.3053260338808,13.0920141936583,13.2849359315066,1413747.68360438,0.0,1.0
2017-01-04,84.88,85.04,84.39,84.61,342130,13.3131683809478,13.3382638915622,13.2363133796912,13.270819706786,2181298.51354983,0.0,1.0
2017-01-05,84.53,84.94,83.8,84.65,257892,13.2582719514788,13.3225791974282,13.1437736843005,13.2770935844396,1644227.15417061,0.0,1.0
2017-01-06,85.19,85.4099,84.04,84.6,293384,13.3617909327632,13.3962815751639,13.1814169502221,13.2692512373726,1870511.45207759,0.0,1.0
2017-01-09,84.52,84.88,84.5,84.83,190811,13.2567034820654,13.3131683809478,13.2535665432386,13.3053260338808,1216542.69040702,0.0,1.0
2017-01-10,84.19,85.04,84.0682,84.48,227091,13.2049439914231,13.3382638915622,13.1858400339679,13.2504296044118,1447850.99447738,0.0,1.0
2017-01-11,84.98,85.16,83.96,84.31,426565,13.3288530750818,13.357085524523,13.1688691949149,13.2237656243839,2719625.87446989,0.0,1.0
2017-01-12,84.44,84.6,83.49,84.6,351071,13.2441557267582,13.2692512373726,13.0951511324851,13.2692512373726,2238303.13170564,0.0,1.0
2017-01-13,84.36,84.95,84.13,84.58,224036,13.231607971451,13.3241476668416,13.1955331749427,13.2661142985458,1428373.40713076,0.0,1.0
2017-01-17,83.91,84.33,83.48,84.01,206815,13.1610268478479,13.2269025632107,13.0935826630717,13.1767115419819,1318578.47040542,0.0,1.0
2017-01-18,83.79,83.99,83.25,83.97,220490,13.1422052148871,13.1735746031551,13.0575078665634,13.1704376643283,1405765.37939555,0.0,1.0
2017-01-19,83.15,83.93,82.72,83.84,239554,13.0418231724294,13.1641637866747,12.9743789876532,13.1500475619541,1527310.62495226,0.0,1.0
2017-01-20,83.95,84.13,83.41,83.58,303894,13.1673007255015,13.1955331749427,13.0826033771779,13.1092673572057,1937519.45306378,0.0,1.0
2017-01-23,83.75,84.04,83.16,83.86,353804,13.1359313372335,13.1814169502221,13.0433916418428,13.1531845007809,2255727.76221899,0.0,1.0
2017-01-24,84.7,84.99,83.6688,83.76,283449,13.2849359315066,13.3304215444952,13.1231953655967,13.1374998066469,1807169.44543648,0.0,1.0
2017-01-25,86.25,86.25,85.4448,85.63,372946,13.5280486905837,13.5280486905837,13.4017555334167,13.4308035869529,2377770.30787816,0.0,1.0
2017-01-26,86.44,86.4814,86.0,86.22,283189,13.5578496094384,13.5643430728098,13.4888369552487,13.5233432823435,1805511.77842826,0.0,1.0
2017-01-27,86.16,86.38,86.02,86.27,107692,13.5139324658631,13.548438792958,13.4919738940755,13.5311856294105,686605.674805508,0.0,1.0
2017-01-30,85.11,85.61,84.27,85.61,316471,13.349243177456,13.4276666481261,13.2174917467303,13.4276666481261,2017705.90676535,0.0,1.0
2017-01-31,84.2486,84.68,83.56,84.47,372218,13.2141352221857,13.2817989926798,13.1061304183789,13.2488611349984,2373128.84025513,0.0,1.0
2017-02-01,84.45,85.09,84.09,84.97,241240,13.2457241961716,13.3461062386292,13.1892592972891,13.3272846056684,1538059.95793634,0.0,1.0
2017-02-02,84.36,84.68,83.95,84.12,139680,13.231607971451,13.2817989926798,13.1673007255015,13.1939647055293,890549.72195551,0.0,1.0
2017-02-03,85.75,86.06,85.12,85.16,282088,13.4496252199137,13.4982477717291,13.3508116468694,13.357085524523,1798492.19621268,0.0,1.0
2017-02-06,85.78,86.16,85.42,85.51,118727,13.4543306281539,13.5139324658631,13.3978657292715,13.4119819539921,756960.888019847,0.0,1.0
2017-02-07,86.08,86.7,85.97,86.35,118720,13.5013847105559,13.5986298141868,13.4841315470085,13.5437333847178,756916.258523473,0.0,1.0
2017-02-08,85.96,86.16,85.73,85.93,87033,13.4825630775951,13.5139324658631,13.4464882810869,13.4778576693549,554891.279717599,0.0,1.0
2017-02-09,87.07,87.35,86.24,86.27,165115,13.6566631824826,13.7005803260579,13.5264802211703,13.5311856294105,1052714.18485599,0.0,1.0
2017-02-10,87.93,88.13,87.38,87.55,141482,13.7915515520351,13.8229209403031,13.7052857342981,13.7319497143259,902038.62945096,0.0,1.0
2017-02-13,89.13,89.4,88.46,88.55,196561,13.9797678816432,14.0221165558051,13.8746804309454,13.888796655666,1253202.63385809,0.0,1.0
2017-02-14,90.06,90.06,88.96,89.02,271469,14.1256355370895,14.1256355370895,13.9531039016154,13.9625147180958,1730789.2502115,0.0,1.0
2017-02-15,91.08,91.18,90.15,90.29,241143,14.2856194172564,14.3013041113904,14.1397517618101,14.1617103335978,1537441.52062943,0.0,1.0
2017-02-16,91.13,91.38,90.62,91.25,195190,14.2934617643234,14.3326734996585,14.21346982424,14.3122833972842,1244461.62821089,0.0,1.0
2017-02-17,91.13,91.155,90.33,90.36,157695,14.2934617643234,14.2973829378569,14.1679842112514,14.1726896194916,1005406.91869827,0.0,1.0
2017-02-21,92.19,92.36,91.55,91.77,273153,14.4597195221439,14.4863835021718,14.3593374796863,14.3938438067811,1741525.8319109,0.0,1.0
2017-02-22,92.53,92.58,91.807,92.01,278096,14.5130474821996,14.5208898292666,14.3996471436107,14.4314870727027,1773040.63199413,0.0,1.0
2017-02-23,92.8102,93.13,92.3,93.03,276095,14.5569959951631,14.6071556470036,14.4769726856914,14.5914709528696,1760282.97167316,0.0,1.0
2017-02-24,92.91,92.91,92.11,92.14,205849,14.5726493199088,14.5726493199088,14.4471717668367,14.4518771750769,1312419.59990565,0.0,1.0
2017-02-27,93.15,93.2908,92.62,92.62,248712,14.6102925858304,14.6323766351711,14.5271637069202,14.5271637069202,1585698.75749571,0.0,1.0
2017-02-28,92.98,93.22,92.75,92.91,173638,14.5836286058026,14.6212718717242,14.5475538092944,14.5726493199088,1107053.78451397,0.0,1.0
2017-03-01,95.66,96.17,94.56,94.56,636096,15.0039784085941,15.0839703486775,14.83144677312,14.83144677312,4055520.58946889,0.0,1.0
2017-03-02,94.7,95.84,94.61,95.84,268655,14.8534053449076,15.0322108580353,14.839289120187,15.0322108580353,1712848.19266866,0.0,1.0
2017-03-03,94.6,95.0,94.21,94.77,166852,14.8377206507736,14.9004594273096,14.7765503436509,14.8643846308014,1063788.67559938,0.0,1.0
2017-03-06,94.2399,94.49,93.85,93.88,160476,14.781240067197,14.8204674872262,14.7200854447685,14.7247908530087,1023137.58004391,0.0,1.0
2017-03-07,93.93,94.42,93.79,93.98,170945,14.7326332000757,14.8094882013324,14.7106746282881,14.7404755471427,1089884.1796942,0.0,1.0
2017-03-08,93.45,94.3001,93.29,94.28,223227,14.6573466682325,14.7906822530657,14.6322511576181,14.7875296295448,1423215.51247826,0.0,1.0
2017-03-09,93.5,93.8799,92.8002,93.48,217726,14.6651890152995,14.7247751683146,14.5554275257497,14.6620520764727,1388143.10396969,0.0,1.0
2017-03-10,93.9,94.43,93.23,94.42,205325,14.7279277918355,14.8110566707458,14.6228403411376,14.8094882013324,1309078.76331985,0.0,1.0
2017-03-13,93.8,94.06,93.42,93.89,135879,14.7122430977015,14.7530233024499,14.6526412599923,14.7263593224221,866315.905423778,0.0,1.0
2017-03-14,93.34,93.65,92.88,93.26,166579,14.6400935046851,14.6887160565005,14.5679439116686,14.6275457493779,1062048.12524074,0.0,1.0
2017-03-15,94.28,94.54,93.51,93.62,199424,14.7875296295448,14.8283098342932,14.6667574847129,14.6840106482603,1271456.09787554,0.0,1.0
2017-03-16,94.17,94.75,93.81,94.69,174756,14.7702764659973,14.8612476919746,14.7138115671149,14.8518368754942,1114181.75264933,0.0,1.0
2017-03-17,93.99,94.6,93.97,94.6,156004,14.7420440165561,14.8377206507736,14.7389070777293,14.8377206507736,994625.707502493,0.0,1.0
2017-03-20,93.9317,94.34,93.7,93.96,158674,14.732899839876,14.7969404460252,14.6965584035675,14.7373386083159,1011648.67254846,0.0,1.0
2017-03-21,91.7,94.47,91.62,94.41,473811,14.3828645208873,14.8173305483994,14.3703167655801,14.807919731919,3020849.47243316,0.0,1.0
2017-03-22,91.45,91.61,90.72,91.15,381174,14.3837046488416,14.4088702337931,14.2688866675004,14.3365191770576,2423462.04618484,0.2553563553561,1.0
2017-03-23,91.39,92.27,91.04,91.15,403385,14.3742675544848,14.5126782717181,14.3192178374034,14.3365191770576,2564677.12252218,0.0,1.0
2017-03-24,90.89,91.91,90.28,91.81,414950,14.2956251015114,14.4560557055772,14.1996813088838,14.4403272149825,2638206.1107641,0.0,1.0
2017-03-27,90.48,90.63,89.2,89.44,351067,14.2311382900732,14.2547310259652,14.0298136104612,14.0675619878884,2232045.07696739,0.0,1.0
2017-03-28,91.79,92.04,90.187,90.27,233629,14.4371815168636,14.4765027433503,14.1850538126307,14.1981084598243,1485387.28871359,0.0,1.0
2017-03-29,91.38,91.55,91.08,91.52,233280,14.3726947054253,14.3994331394363,14.3255092336413,14.3947145922579,1483168.38539355,0.0,1.0
2017-03-30,91.95,92.19,91.24,91.37,182495,14.4623471018151,14.5000954792423,14.3506748185928,14.3711218563659,1160282.98393516,0.0,1.0
2017-03-31,91.4,91.902,91.36,91.69,93341,14.3758404035443,14.4547974263296,14.3695490073064,14.4214530262689,593451.732943323,0.0,1.0
2017-04-03,91.27,91.61,90.09,91.53,181788,14.3553933657712,14.4088702337931,14.1697971767539,14.3962874413174,1155787.95629253,0.0,1.0
2017-04-04,91.65,91.72,90.92,91.04,131733,14.415161630031,14.4261715734473,14.3003436486898,14.3192178374034,837543.813927672,0.0,1.0
2017-04-05,91.25,93.39,91.22,92.3,302687,14.3522476676523,14.6888373663786,14.3475291204738,14.5173968188965,1924450.39896096,0.0,1.0
2017-04-06,91.46,92.1,90.98,91.35,105651,14.3852774979011,14.4859398377071,14.3097807430466,14.3679761582469,671717.34861631,0.0,1.0
2017-04-07,91.4,91.94,91.0,91.28,75614,14.3758404035443,14.4607742527556,14.3129264411655,14.3569662148307,480745.43164072,0.0,1.0
2017-04-10,91.34,92.18,90.98,91.51,84369,14.3664033091875,14.4985226301828,14.3097807430466,14.3931417431984,536408.751317161,0.0,1.0
2017-04-11,91.31,91.39,90.16,91.14,153120,14.3616847620091,14.3742675544848,14.1808071201702,14.3349463279981,973519.989589585,0.0,1.0
2017-04-12,90.77,91.21,90.4506,91.21,107931,14.2767509127978,14.3459562714144,14.2265141138383,14.3459562714144,686213.335922109,0.0,1.0
2017-04-13,89.58,90.96,89.57,90.45,160596,14.089581874721,14.3066350449277,14.0880090256615,14.2264197428948,1021051.56901861,0.0,1.0
2017-04-17,91.14,91.2,90.0,90.13,95421,14.3349463279981,14.3443834223549,14.1556415352187,14.1760885729918,606676.142415282,0.0,1.0
2017-04-18,90.12,90.8074,89.5998,90.32,199621,14.1745157239323,14.2826333682802,14.0926961158587,14.2059727051217,1269168.19384707,0.0,1.0
2017-04-19,89.08,90.34,88.9,90.24,211130,14.0109394217475,14.2091184032406,13.9826281386771,14.1933899126459,1342341.14029552,0.0,1.0
2017-04-20,90.72,91.102,89.36,89.55,200855,14.2688866675004,14.3289695015721,14.0549791954127,14.0848633275426,1277013.82908187,0.0,1.0
2017-04-21,90.41,90.85,90.03,90.7,133501,14.2201283466569,14.2893337052735,14.1603600823971,14.2657409693815,848784.561978836,0.0,1.0
2017-04-24,92.26,92.53,92.0,92.29,162918,14.5111054226586,14.5535723472643,14.4702113471124,14.515823969837,1035814.58766952,0.0,1.0
2017-04-25,94.35,94.61,93.5999,93.8,218116,14.8398308760876,14.8807249516338,14.7218514681368,14.7533241778168,1386757.35403162,0.0,1.0
2017-04-26,94.13,95.0,94.13,94.45,167555,14.8052281967793,14.942066064953,14.8052281967793,14.8555593666823,1065296.11974714,0.0,1.0
2017-04-27,94.2,94.4,93.77,94.32,91011,14.8162381401955,14.8476951213849,14.7486056306384,14.8351123289092,578637.851179063,0.0,1.0
2017-04-28,93.81,94.2,93.7,94.2,94281,14.7548970268763,14.8162381401955,14.7375956872221,14.8162381401955,599428.14876238,0.0,1.0
2017-05-01,93.66,94.19,93.52,94.19,112101,14.7313042909842,14.8146652911361,14.7092844041517,14.8146652911361,712725.733757723,0.0,1.0
2017-05-02,93.9,94.0,93.54,93.89,80396,14.7690526684115,14.7847811590062,14.7124301022706,14.767479819352,511148.857647886,0.0,1.0
2017-05-03,93.92,94.15,93.26,93.5262,346632,14.7721983665304,14.8083738948982,14.6683903286055,14.7102595705685,2203847.83850195,0.0,1.0
2017-05-04,93.87,94.25,93.0,94.25,138194,14.7643341212331,14.8241023854929,14.6274962530593,14.8241023854929,878622.135849942,0.0,1.0
2017-05-05,94.36,94.39,93.52,93.73,88692,14.841403725147,14.8461222723254,14.7092844041517,14.7423142344005,563893.906195663,0.0,1.0
2017-05-08,94.54,94.58,94.193,94.45,120258,14.8697150082175,14.8760064044553,14.8151371458539,14.8555593666823,764587.035710974,0.0,1.0
2017-05-09,94.24,94.87,93.91,94.69,96744,14.8225295364334,14.9216190271799,14.7706255174709,14.8933077441095,615087.629786149,0.0,1.0
2017-05-10,94.14,94.38,93.59,93.87,319295,14.8068010458387,14.844549423266,14.7202943475679,14.7643341212331,2030042.22228323,0.0,1.0
2017-05-11,93.92,94.0,92.89,93.76,117876,14.7721983665304,14.7847811590062,14.6101949134051,14.7470327815789,749442.543709915,0.0,1.0
2017-05-12,93.7,93.88,93.5299,93.61,68902,14.7375956872221,14.7659069702925,14.7108415247205,14.7234400456869,438071.279536976,0.0,1.0
2017-05-15,94.44,94.65,94.09,94.09,271705,14.8539865176228,14.8870163478716,14.7989368005414,14.7989368005414,1727470.27672047,0.0,1.0
2017-05-16,94.03,94.96,94.03,94.85,205211,14.7894997061846,14.9357746687152,14.7894997061846,14.918473329061,1304708.79430295,0.0,1.0
2017-05-17,91.31,93.26,91.27,92.82,219637,14.3616847620091,14.6683903286055,14.3553933657712,14.5991849699888,1396427.70345799,0.0,1.0
2017-05-18,91.77,92.67,90.84,90.88,208479,14.4340358187446,14.5755922340968,14.287760856214,14.2940522524519,1325486.37610794,0.0,1.0
2017-05-19,93.03,93.5,92.03,92.16,171854,14.6322148002377,14.7061387060327,14.4749298942908,14.4953769320639,1092628.68528559,0.0,1.0
2017-05-22,93.86,94.0,93.6,93.65,152269,14.7627612721736,14.7847811590062,14.7218671966274,14.7297314419248,968109.425906588,0.0,1.0
2017-05-23,94.2,94.38,93.88,94.33,78608,14.8162381401955,14.844549423266,14.7659069702925,14.8366851779686,499780.951813339,0.0,1.0
2017-05-24,94.91,94.98,94.2106,94.47,200005,14.9279104234178,14.9389203668341,14.8179053601986,14.8587050648012,1271609.62328805,0.0,1.0
2017-05-25,95.52,95.8205,95.31,95.49,91789,15.0238542160454,15.0711183302824,14.9908243857966,15.019135668867,583584.288952708,0.0,1.0
2017-05-26,95.46,95.63,95.25,95.42,85213,15.0144171216886,15.0411555556996,14.9813872914398,15.0081257254507,541774.809775976,0.0,1.0
2017-05-30,95.11,95.44,95.01,95.3,50384,14.9593674046072,15.0112714235697,14.9436389140125,14.9892515367371,320335.887901526,0.0,1.0
2017-05-31,94.99,95.34,94.39,95.34,88686,14.9404932158936,14.995542932975,14.8461222723254,14.995542932975,563855.758860645,0.0,1.0
2017-06-01,96.17,96.19,94.93,95.21,90476,15.1260894049109,15.1292351030298,14.9310561215368,14.9750958952019,575236.380473533,0.0,1.0
2017-06-02,96.74,96.9553,96.12,96.36,150763,15.2157418013006,15.249605241551,15.1182251596135,15.1559735370408,958534.444817756,0.0,1.0
2017-06-05,96.57,96.93,96.46,96.6,101692,15.1890033672896,15.2456259334305,15.1717020276355,15.193721914468,646546.465395405,0.0,1.0
2017-06-06,96.23,96.5324,95.92,96.04,39880,15.1355264992677,15.183089454826,15.0867681784242,15.1056423671378,253552.620068134,0.0,1.0
2017-06-07,96.55,96.67,95.98,96.48,67476,15.1858576691707,15.2047318578843,15.096205272781,15.1748477257544,429004.929581681,0.0,1.0
2017-06-08,96.63,97.35,96.21,96.48,106546,15.1984404616464,15.3116855939282,15.1323808011487,15.1748477257544,677407.659422756,0.0,1.0
2017-06-09,97.32,97.67,96.3501,96.95,206365,15.3069670467498,15.3620167638312,15.1544164164719,15.2487716315494,1312045.79840422,0.0,1.0
2017-06-12,97.1,97.43,96.62,97.08,278239,15.2723643674415,15.3242683864039,15.196867612587,15.2692186693225,1769012.72455209,0.0,1.0
2017-06-13,98.0,98.0,97.37,97.37,69484,15.4139207827937,15.4139207827937,15.3148312920471,15.3148312920471,441771.571033455,0.0,1.0
2017-06-14,98.44,98.52,97.63,98.36,100922,15.4831261414103,15.495708933886,15.3557253675933,15.4705433489345,641650.890735111,0.0,1.0
2017-06-15,98.23,98.34,97.4,97.54,294158,15.4500963111614,15.4673976508156,15.3195498392255,15.3415697260581,1870223.96223677,0.0,1.0
2017-06-16,98.41,98.46,97.81,98.25,130352,15.4784075942319,15.4862718395292,15.3840366506637,15.4532420092804,828763.56898499,0.0,1.0
2017-06-19,99.75,99.8,98.96,99.1,86743,15.6891693682007,15.697033613498,15.5649142925027,15.5869341793352,551502.380204869,0.0,1.0
2017-06-20,99.21,99.8302,99.2,99.77,82577,15.6042355189894,15.7017836176576,15.6026626699299,15.6923150663196,525015.413925935,0.0,1.0
2017-06-21,98.57,99.27,98.34,99.27,95270,15.5348930392546,15.6452148930385,15.4986444301542,15.6452148930385,604494.918392473,0.199128199128,1.0
2017-06-22,98.59,98.91,98.35,98.65,60688,15.5380450922198,15.5884779396639,15.5002204566368,15.5475012511156,385069.671537761,0.0,1.0
2017-06-23,98.34,98.56,97.8,98.28,48790,15.4986444301542,15.533317012772,15.4135390000923,15.4891882712584,309576.016252427,0.0,1.0
2017-06-26,98.59,99.32,98.2397,99.13,103523,15.5380450922198,15.6530950254516,15.4828368845334,15.6231505222817,656860.789721257,0.0,1.0
2017-06-27,97.57,98.7,97.56,98.48,108461,15.3772903909919,15.5553813835287,15.3757143645093,15.5207088009109,688192.750538112,0.0,1.0
2017-06-28,98.79,99.09,98.17,98.17,76293,15.5695656218724,15.6168464163512,15.4718519799495,15.4718519799495,484084.505184391,0.0,1.0
2017-06-29,97.34,99.18,96.48,99.18,200919,15.3410417818915,15.6310306546948,15.2055035043855,15.6310306546948,1274845.32915395,0.0,1.0
2017-06-30,97.77,98.56,97.66,97.87,303502,15.4088109206444,15.533317012772,15.3914746293355,15.4245711854707,1925741.75209355,0.0,1.0
2017-07-03,98.98,99.81,98.49,98.53,278555,15.5995101250423,15.7303203231003,15.5222848273936,15.5285889333241,1767451.26475087,0.0,1.0
2017-07-05,99.09,99.22,98.42,99.21,62226,15.6168464163512,15.6373347606253,15.5112526420152,15.6357587341427,394828.390803926,0.0,1.0
2017-07-06,97.53,98.73,97.53,98.64,178773,15.3709862850614,15.5601094629766,15.3709862850614,15.545925224633,1134327.38580642,0.0,1.0
2017-07-07,98.52,98.65,97.95,97.95,85609,15.5270129068415,15.5475012511156,15.4371793973317,15.4371793973317,543195.187033285,0.0,1.0
2017-07-10,98.55,98.85,98.11,98.34,59889,15.5317409862893,15.5790217807681,15.4623958210537,15.4986444301542,379999.959773348,0.0,1.0
2017-07-11,98.58,98.72,97.3,98.5,85478,15.5364690657372,15.558533436494,15.334737675961,15.5238608538762,542363.982726481,0.0,1.0
2017-07-12,99.75,100.06,99.32,99.35,187054,15.7208641642046,15.769720985166,15.6530950254516,15.6578231048995,1186870.91912444,0.0,1.0
2017-07-13,100.02,100.02,99.4201,99.73,245641,15.7634168792355,15.7634168792355,15.6688710505427,15.7177121112393,1558609.59639808,0.0,1.0
2017-07-14,100.53,100.98,99.54,99.74,123691,15.8437942298495,15.9147154215677,15.6877676080694,15.7192881377219,784828.182543123,0.0,1.0
2017-07-17,100.16,100.83,100.16,100.83,153697,15.7854812499923,15.8910750243283,15.7854812499923,15.8910750243283,975218.384299022,0.0,1.0
2017-07-18,99.94,100.12,99.09,99.93,186384,15.7508086673745,15.7791771440618,15.6168464163512,15.7492326408919,1182619.72152475,0.0,1.0
2017-07-19,100.6,100.6,100.0122,100.14,83435,15.8548264152279,15.8548264152279,15.7621875785791,15.782329197027,529401.002582932,0.0,1.0
2017-07-20,100.39,100.83,100.06,100.76,115146,15.8217298590927,15.8910750243283,15.769720985166,15.8800428389499,730609.5504694,0.0,1.0
2017-07-21,100.0,100.06,99.44,99.9,96256,15.7602648262703,15.769720985166,15.6720073432431,15.744504561444,610751.158442172,0.0,1.0
2017-07-24,99.71,100.0,99.29,100.0,107988,15.7145600582741,15.7602648262703,15.6483669460037,15.7602648262703,685191.531934148,0.0,1.0
2017-07-25,100.42,100.92,100.1,100.75,150154,15.8264579385406,15.9052592626719,15.7760250910965,15.8784668124673,952737.797588993,0.0,1.0
2017-07-26,101.25,101.54,100.98,101.16,106182,15.9572681365986,16.0029729045948,15.9147154215677,15.943083898255,673732.333628106,0.0,1.0
2017-07-27,102.1,102.1,101.07,101.63,148624,16.0912303876219,16.0912303876219,15.9288996599113,16.0171571429385,943029.838891184,0.0,1.0
2017-07-28,102.41,102.46,101.68,101.76,180660,16.1400872085834,16.1479673409965,16.0250372753516,16.0376454872126,1146300.53486705,0.0,1.0
2017-07-31,103.01,103.26,102.76,103.09,128543,16.234648797541,16.2740494596067,16.1952481354753,16.247257009402,815614.467250169,0.0,1.0
2017-08-01,103.63,103.95,103.4,103.95,114070,16.3323624394639,16.3827952869079,16.2961138303634,16.3827952869079,723782.254025708,0.0,1.0
2017-08-02,104.12,104.24,103.67,104.0,89623,16.4095877371126,16.4285000549041,16.3386665453944,16.3906754193211,568664.302205191,0.0,1.0
2017-08-03,104.16,104.36,103.9,104.15,71271,16.4158918430431,16.4474123726956,16.3749151544948,16.4143158165605,452219.55839981,0.0,1.0
2017-08-04,104.75,104.7899,104.21,104.69,72322,16.5088774055181,16.5151657511838,16.4237719754562,16.4994212466223,458888.228067392,0.0,1.0
2017-08-07,105.09,105.09,104.7426,104.94,76989,16.5624623059274,16.5624623059274,16.5077111459209,16.538821908688,488500.674631239,0.0,1.0
2017-08-08,104.81,105.7,104.568,104.87,110421,16.5183335644139,16.6585999213677,16.4801937235343,16.5277897233096,700629.08978498,0.0,1.0
2017-08-09,104.49,104.66,104.1,104.39,146383,16.4679007169698,16.4946931671744,16.4064356841473,16.4521404521435,928810.534680858,0.0,1.0
2017-08-10,102.81,103.99,102.76,103.92,177195,16.2031282678884,16.3890993928384,16.1952481354753,16.37806720746,1124314.86369848,0.0,1.0
2017-08-11,102.92,103.2855,102.74,103.11,114264,16.2204645591973,16.2780683271374,16.1920960825101,16.2504090623673,725013.19780831,0.0,1.0
2017-08-14,104.04,104.34,103.9665,104.17,70764,16.3969795252516,16.4442603197304,16.3853957306043,16.4174678695257,449002.607380339,0.0,1.0
2017-08-15,104.26,104.69,103.96,104.64,45399,16.4316521078694,16.4994212466223,16.3843713133906,16.4915411142092,288059.880341134,0.0,1.0
2017-08-16,104.58,105.1,104.36,104.69,206353,16.4820849553134,16.56403833241,16.4474123726956,16.4994212466223,1309324.4452088,0.0,1.0
2017-08-17,101.96,104.11,101.95,103.97,240685,16.0691660168652,16.40801171063,16.0675899903825,16.3859473398732,1527163.42430242,0.0,1.0
2017-08-18,101.24,102.31,100.89,101.85,221148,15.955692110116,16.1243269437571,15.9005311832241,16.0518297255563,1403199.77130953,0.0,1.0
2017-08-21,101.47,101.57,100.5803,101.22,65327,15.9919407192164,16.0077009840427,15.8517216430571,15.9525400571508,414504.456112366,0.0,1.0
2017-08-22,103.35,103.4,102.0,102.09,115188,16.2882336979503,16.2961138303634,16.0754701227957,16.0896543611393,730876.043453261,0.0,1.0
2017-08-23,102.53,103.01,102.48,102.62,65668,16.1589995263749,16.234648797541,16.1511193939618,16.1731837647185,416668.125338479,0.0,1.0
2017-08-24,102.3,103.05,102.1069,102.86,77907,16.1227509172745,16.2409529034715,16.0923178458949,16.2110084003016,494325.449849924,0.0,1.0
2017-08-25,102.69,103.46,102.59,102.86,110401,16.1842159500969,16.3055699892592,16.1684556852707,16.2110084003016,700502.188364097,0.0,1.0
2017-08-28,102.52,103.08,102.18,103.08,49315,16.1574234998923,16.2456809829194,16.1038385994829,16.2456809829194,312907.178550695,0.0,1.0
2017-08-29,103.22,103.26,101.28,101.47,73448,16.2677453536762,16.2740494596067,15.9619962160465,15.9919407192164,466032.778063296,0.0,1.0
2017-08-30,103.51,103.63,102.91,103.16,143423,16.3134501216723,16.3323624394639,16.2188885327147,16.2582891947804,910029.12438967,0.0,1.0
2017-08-31,104.06,104.32,103.61,104.08,84822,16.4001315782168,16.4411082667651,16.3292103864986,16.4032836311821,538201.616121407,0.0,1.0
2017-09-01,104.28,104.82,104.28,104.59,77577,16.4348041608346,16.5199095908965,16.4348041608346,16.4836609817961,492231.5764053,0.0,1.0
2017-09-05,102.09,103.708,101.7,103.55,162621,16.0896543611393,16.3446554460284,16.0281893283168,16.3197542276028,1031841.79829854,0.0,1.0
2017-09-06,102.72,103.0,102.51,102.9,138599,16.1889440295448,16.2330727710584,16.1558474734096,16.2173125062321,879420.501671863,0.0,1.0
2017-09-07,102.51,103.09,102.14,102.93,91551,16.1558474734096,16.247257009402,16.0975344935524,16.22204058568,580897.599178644,0.0,1.0
2017-09-08,102.62,103.03,101.96,102.08,63313,16.1731837647185,16.2378008505062,16.0691660168652,16.0880783346567,401725.483029104,0.0,1.0
2017-09-11,104.94,105.1,103.8,103.8,139890,16.538821908688,16.56403833241,16.3591548896685,16.3591548896685,887611.988390082,0.0,1.0
2017-09-12,105.6,105.75,105.3,105.55,89217,16.6428396565414,16.6664800537808,16.5955588620626,16.6349595241283,566088.203361197,0.0,1.0
2017-09-13,105.87,105.9,105.41,105.55,32460,16.6853923715723,16.6901204510202,16.6128951533715,16.6349595241283,205961.006098664,0.0,1.0
2017-09-14,106.5,106.54,105.68,105.68,70831,16.7846820399778,16.7909861459083,16.6554478684024,16.6554478684024,449427.72714031,0.0,1.0
2017-09-15,107.05,107.1,106.56,106.63,170706,16.8713634965223,16.8792436289354,16.7941381988736,16.805170384252,1083141.69769188,0.0,1.0
2017-09-18,107.69,107.87,107.22,107.56,140014,16.9722291914104,17.0005976680977,16.898155946727,16.9517408471363,888398.777199579,0.0,1.0
2017-09-19,108.1,108.16,107.74,107.94,68648,17.0368462771981,17.0463024360939,16.9801093238236,17.0116298534761,435576.437050557,0.0,1.0
2017-09-20,108.44,108.44,107.57,108.1,75625,17.0904311776075,17.0904311776075,16.9533168736189,17.0368462771981,479845.997726784,0.0,1.0
2017-09-21,107.94,108.42,107.89,108.41,74082,17.0116298534761,17.0872791246422,17.003749721063,17.0857030981596,470055.553105397,0.0,1.0
2017-09-22,107.72,107.92,107.33,107.67,42529,16.9769572708583,17.0084778005109,16.9154922380359,16.9690771384452,269849.526443933,0.0,1.0
2017-09-25,107.26,107.8109,106.52,107.49,51173,16.9044600526575,16.9912833515854,16.7878340929431,16.9407086617579,324696.320551044,0.0,1.0
2017-09-26,107.17,107.91,107.1,107.58,31983,16.8902758143138,17.0069017740282,16.8792436289354,16.9548929001015,202934.407210523,0.0,1.0
2017-09-27,107.59,107.7399,106.61,107.72,104261,16.9914788296394,17.015152244237,16.8367093412757,17.012009476055,660180.382323912,0.2221403221401,1.0
2017-09-28,107.8,107.9234,107.0,107.22,65845,17.024643720003,17.0441320412929,16.8983012805225,16.9330454513796,416930.369688744,0.0,1.0
2017-09-29,107.95,108.06,107.4,107.63,139580,17.0483329274056,17.0657050128342,16.9614725002628,16.9977959516134,883820.198969623,0.0,1.0
2017-10-02,109.54,109.54,108.24,108.35,63661,17.2994385258732,17.2994385258732,17.0941320617173,17.1115041471459,403101.287337764,0.0,1.0
2017-10-03,110.38,110.38,109.71,109.9,100369,17.4320980873278,17.4320980873278,17.3262862942628,17.3562926236394,635536.248390757,0.0,1.0
2017-10-04,110.53,110.74,110.29,110.51,108578,17.4557872947304,17.488952185094,17.4178845628862,17.4526287337434,687515.615157784,0.0,1.0
2017-10-05,111.7,111.7,110.5176,110.78,104637,17.6405631124707,17.6405631124707,17.4538289869184,17.495269307068,662561.21335137,0.0,1.0
2017-10-06,111.59,111.64,111.09,111.09,65539,17.6231910270421,17.6310874295096,17.5442270023667,17.5442270023667,414992.778480227,0.0,1.0
2017-10-09,111.53,111.939,111.34,111.89,72777,17.613715344081,17.6783079162655,17.5837090147044,17.6705694418473,460823.775758793,0.0,1.0
2017-10-10,112.2,112.38,111.65,111.98,60255,17.719527137146,17.7479541860291,17.6326667100031,17.6847829662889,381534.504147547,0.0,1.0
2017-10-11,112.67,112.67,112.18,112.22,213887,17.7937533203408,17.7937533203408,17.716368576159,17.722685698133,1354331.930771,0.0,1.0
2017-10-12,112.32,112.73,112.15,112.64,42889,17.7384785030681,17.8032290033019,17.7116307346785,17.7890154788603,271573.03706554,0.0,1.0
2017-10-13,112.71,112.9,112.45,112.58,45700,17.8000704423148,17.8300767716915,17.7590091494837,17.7795397958993,289372.281794755,0.0,1.0
2017-10-16,113.31,113.44,112.81,113.12,191685,17.8948272719253,17.9153579183408,17.8158632472499,17.8648209425486,1213748.92419753,0.0,1.0
2017-10-17,113.79,113.85,113.43,113.58,87709,17.9706327356136,17.9801084185746,17.9137786378473,17.9374678452499,555373.161136456,0.0,1.0
2017-10-18,115.44,115.5227,114.8096,114.98,98377,18.2312140170422,18.2442746667235,18.1316561747315,18.1585671143409,622922.909543162,0.0,1.0
2017-10-19,115.47,115.49,114.37,114.72,186247,18.2359518585227,18.2391104195097,18.062231004237,18.1175058215097,1179315.52226319,0.0,1.0
2017-10-20,117.17,117.17,115.92,116.47,175958,18.5044295424189,18.5044295424189,18.3070194807305,18.3938799078734,1114165.60087618,0.0,1.0
2017-10-23,116.62,117.62,116.61,117.62,119852,18.417569115276,18.5754971646267,18.4159898347825,18.5754971646267,758902.553997042,0.0,1.0
2017-10-24,118.32,118.709,117.92,118.08,227591,18.6860467991721,18.7474808103696,18.6228755794319,18.648144067328,1441105.62332494,0.0,1.0
2017-10-25,117.16,118.39,116.34,118.39,221320,18.5028502619254,18.6971017626267,18.3733492614578,18.6971017626267,1401397.66754518,0.0,1.0
2017-10-26,117.9,118.38,117.721,117.99,172089,18.6197170184449,18.6955224821332,18.5914478976111,18.6339305428864,1089667.10288353,0.0,1.0
2017-10-27,118.17,118.28,117.34,118.08,247317,18.6623575917695,18.6797296771981,18.5312773108085,18.648144067328,1566010.6043027,0.0,1.0
2017-10-30,117.33,118.079,117.09,117.55,109998,18.529698030315,18.6479861392786,18.4917952984708,18.5644422011721,696507.051484886,0.0,1.0
2017-10-31,117.61,117.85,117.18,117.64,96064,18.5739178841332,18.6118206159773,18.5060088229124,18.5786557256137,608276.999525846,0.0,1.0
2017-11-01,118.16,118.92,117.689,118.87,190981,18.660778311276,18.7808036287826,18.5863942000319,18.772907226315,1209291.19801847,0.0,1.0
2017-11-02,119.07,119.07,117.22,118.38,136557,18.8044928361852,18.8044928361852,18.5123259448864,18.6955224821332,864678.570788755,0.0,1.0
2017-11-03,119.08,119.291,118.57,119.22,94206,18.8060721166787,18.8393949350917,18.7255288115098,18.8281820435878,596512.148331653,0.0,1.0
2017-11-06,119.2,119.509,119.0,119.22,178943,18.8250234826007,18.8738232498501,18.7934378727306,18.8281820435878,1133066.61315533,0.0,1.0
2017-11-07,119.31,119.74,118.5676,119.39,100723,18.8423955680293,18.9103046292501,18.7251497841914,18.8550298119774,637777.775475121,0.0,1.0
2017-11-08,119.36,119.48,118.84,119.26,93229,18.8502919704969,18.8692433364189,18.7681693848345,18.8344991655618,590325.78685871,0.0,1.0
2017-11-09,118.49,119.13,116.98,118.28,202473,18.7128945675618,18.8139685191462,18.4744232130422,18.6797296771981,1282058.51229385,0.0,1.0
2017-11-10,118.23,118.47,117.9237,118.27,76083,18.6718332747306,18.7097360065747,18.6234599132145,18.6781503967046,481757.359207664,0.0,1.0
2017-11-13,118.46,118.59,117.43,117.43,79957,18.7081567260812,18.7286873724968,18.54549083525,18.54549083525,506287.517187378,0.0,1.0
2017-11-14,118.06,118.12,116.78,117.78,97072,18.644985506341,18.654461189302,18.4428376031721,18.6007656525228,614659.652918606,0.0,1.0
2017-11-15,116.71,117.35,116.46,116.9,143309,18.4317826397176,18.532856591302,18.3923006273799,18.4617889690942,907432.217324382,0.0,1.0
2017-11-16,118.73,119.03,118.02,118.06,184061,18.7507972994059,18.7981757142111,18.6386683843669,18.644985506341,1165473.77591738,0.0,1.0
2017-11-17,117.66,118.26,117.66,118.11,124297,18.5818142866007,18.6765711162111,18.5818142866007,18.6528819088085,787048.282499836,0.0,1.0
2017-11-20,118.43,118.6576,117.7,118.09,256217,18.7034188846007,18.7393633086329,18.5881314085747,18.6497233478215,1622365.38128242,0.0,1.0
2017-11-21,120.08,120.27,119.41,119.56,265268,18.9640001660293,18.994006495406,18.8581883729644,18.881877580367,1679676.28987157,0.0,1.0
2017-11-22,119.39,120.39,119.24,120.39,100007,18.8550298119774,19.0129578613281,18.8313406045748,19.0129578613281,633244.065327088,0.0,1.0
2017-11-24,119.68,120.13,119.68,119.75,54823,18.9008289462891,18.9718965684969,18.9008289462891,18.9118839097436,347139.094197675,0.0,1.0
2017-11-27,120.04,120.6,119.59,119.59,78896,18.9576830440553,19.0461227516917,18.8866154218475,18.8866154218475,499569.267931705,0.0,1.0
2017-11-28,122.53,122.7008,120.6125,120.63,116047,19.3509238869385,19.3778979977676,19.0480968523086,19.0508605931722,734809.303838858,0.0,1.0
2017-11-29,123.71,123.96,123.1,123.46,316651,19.5372789851723,19.57676099751,19.4409428750684,19.4977969728346,2005033.31296697,0.0,1.0
2017-11-30,127.02,127.86,124.77,124.81,419169,20.060020828523,20.1926803899776,19.704682717484,19.710999839458,2654177.02379924,0.0,1.0
2017-12-01,126.96,127.84,123.76,127.57,456577,20.050545145562,20.1895218289906,19.5451753876398,20.1468812556659,2891044.38304165,0.0,1.0
2017-12-04,127.58,130.1,127.49,129.61,434003,20.1484605361594,20.5464392205231,20.1342470117179,20.4690544763413,2748105.87343039,0.0,1.0
2017-12-05,126.22,128.24,126.1,128.24,269270,19.9336783890425,20.2526930487309,19.9147270231204,20.2526930487309,1705016.9435202,0.0,1.0
2017-12-06,125.93,126.849,125.87,126.04,140840,19.8878792547308,20.0330151320841,19.8784035717698,19.9052513401594,891798.515710572,0.0,1.0
2017-12-07,126.64,127.21,125.46,125.46,94587,20.0000081697698,20.0900271578997,19.813653071536,19.813653071536,598924.639346179,0.0,1.0
2017-12-08,128.0,128.0,127.06,127.64,163615,20.2147903168867,20.2147903168867,20.0663379504971,20.1579362191205,1036009.75680194,0.0,1.0
2017-12-11,128.59,128.63,127.85,128.22,121754,20.3079678660036,20.3142849879776,20.1911011094841,20.2495344877439,770946.013077428,0.0,1.0
2017-12-12,129.92,130.33,129.21,129.36,143656,20.51801217164,20.5827626718738,20.405883256601,20.4295724640036,909629.420426853,0.0,1.0
2017-12-13,130.86,131.51,130.11,130.19,151329,20.6664645380296,20.7691177701076,20.5480185010166,20.5606527449647,958214.836580271,0.0,1.0
2017-12-14,129.93,131.54,129.91,131.46,172823,20.5195914521335,20.7738556115881,20.5164328911465,20.7612213676401,1094314.78898501,0.0,1.0
2017-12-15,131.31,131.77,130.84,131.28,228690,20.7375321602374,20.8101790629388,20.6633059770426,20.7327943187569,1448064.48848233,0.0,1.0
2017-12-18,132.99,133.74,132.68,133.29,317477,21.0028512831466,21.1212973201596,20.9538935878479,21.0502296979518,2010263.54283048,0.0,1.0
2017-12-19,132.41,133.63,132.01,133.63,127262,20.9112530145232,21.103925234731,20.8480817947829,21.103925234731,805822.654830721,0.0,1.0
2017-12-20,132.15,133.57,131.85,133.5,277928,20.870191721692,21.09444955177,20.8228133068868,21.0833945883154,1759839.37712587,0.0,1.0
2017-12-21,132.7,133.38,132.5,132.85,113215,20.9570521488349,21.0644432223933,20.9254665389648,20.9807413562375,716877.087163961,0.0,1.0
2017-12-22,132.42,132.75,132.0,132.75,109634,20.9128322950167,20.9649485513024,20.8465025142894,20.9649485513024,694202.20442639,0.0,1.0
2017-12-26,132.06,132.39,131.6,131.74,116608,20.8916110648741,20.9438163628554,20.8188400434457,20.8409877456196,737102.200121434,0.225627225627,1.0
2017-12-27,132.29,132.5,131.87,132.0,96894,20.9279965755884,20.9612181288492,20.8615534690667,20.8821191925139,612486.112261303,0.0,1.0
2017-12-28,132.84,132.96,132.55,132.85,382266,21.0150054055572,21.0339891502776,20.9691280224827,21.0165873842839,2416378.89022725,0.0,1.0
2017-12-29,132.16,133.38,131.91,133.35,193030,20.9074308521412,21.1004322567993,20.8678813839735,21.0956863206192,1220180.75680434,0.0,1.0
2018-01-02,132.74,133.19,131.95,133.13,420057,20.9991856182901,21.0703746609919,20.8742092988804,21.0608827886316,2655263.26561136,0.0,1.0
2018-01-03,133.75,134.02,132.9,133.17,265243,21.1589654696874,21.2016788953084,21.0244972779174,21.0672107035384,1676653.39313606,0.0,1.0
2018-01-04,135.62,135.85,134.48,134.73,361946,21.4547954915813,21.4911810022956,21.2744499167369,21.3139993849045,2287932.15667152,0.0,1.0
2018-01-05,137.82,137.92,135.92,136.39,184098,21.8028308114566,21.8186505987236,21.5022548533825,21.5766078535377,1163719.82057796,0.0,1.0
2018-01-08,137.7,138.05,137.25,138.01,237972,21.7838470667361,21.8392163221708,21.7126580240343,21.832888407264,1504268.01563613,0.0,1.0
2018-01-09,138.97,139.49,138.21,138.27,225033,21.9847583650277,22.0670212588164,21.8645279817981,21.8740198541583,1422478.04095711,0.0,1.0
2018-01-10,138.76,139.06,137.47,138.3,314859,21.9515368117669,21.998996173568,21.7474615560219,21.8787657903384,1990285.92916467,0.0,1.0
2018-01-11,140.9,140.96,138.97,139.2,416192,22.2900802592819,22.2995721316421,21.9847583650277,22.0211438757419,2630831.83720619,0.0,1.0
2018-01-12,143.48,143.48,141.86,142.33,290694,22.6982307707719,22.6982307707719,22.4419502170456,22.5163032172008,1837534.19115412,0.0,1.0
2018-01-16,143.24,146.56,142.34,145.89,613183,22.660263281331,23.1854802185972,22.5178851959275,23.079487643908,3876050.85737737,0.0,1.0
2018-01-17,146.83,147.03,144.1,145.1,559448,23.2281936442183,23.2598332187524,22.7963134518277,22.9545113244982,3536381.30877415,0.0,1.0
2018-01-18,145.93,147.09,144.97,147.06,442237,23.0858155588148,23.2693250911126,22.9339456010511,23.2645791549325,2795467.42654966,0.0,1.0
2018-01-19,146.45,146.45,145.02,145.93,282302,23.1680784526035,23.1680784526035,22.9418554946846,23.0858155588148,1784486.7015872,0.0,1.0
2018-01-22,148.04,148.06,145.5,145.61,314794,23.4196130701497,23.4227770276031,23.0177904735665,23.0351922395602,1989875.05132603,0.0,1.0
2018-01-23,148.04,148.37,147.24,148.04,264300,23.4196130701497,23.471818368131,23.2930547720132,23.4196130701497,1670692.50387705,0.0,1.0
2018-01-24,148.68,150.03,146.8,149.0,402297,23.5208597086588,23.7344268367641,23.2234477080382,23.5714830279134,2542998.79770044,0.0,1.0
2018-01-25,150.01,150.68,148.51,149.71,525623,23.7312628793107,23.837255454,23.4939660703048,23.6838035175095,3322566.80274447,0.0,1.0
2018-01-26,152.39,152.41,150.33,150.7,292565,24.1077738162666,24.11093777372,23.7818861985653,23.8404194114534,1849361.15170938,0.0,1.0
2018-01-29,150.5,152.39,150.41,151.8,364456,23.8087798369193,24.1077738162666,23.7945420283789,24.014437071391,2303798.36244045,0.0,1.0
2018-01-30,146.36,148.41,145.73,147.37,825157,23.1538406440631,23.4781462830378,23.0541759842807,23.3136204954604,5215980.37995337,0.0,1.0
2018-01-31,147.25,149.2,145.99,149.15,459970,23.2946367507399,23.6031226024475,23.095307431175,23.595212708814,2907561.22212761,0.0,1.0
2018-02-01,147.58,148.88,145.31,145.52,259115,23.3468420487212,23.5524992831929,22.987732877759,23.0209544310199,1637917.09474878,0.0,1.0
2018-02-02,139.8,145.4,139.65,145.04,1104390,22.1160625993443,23.0019706862994,22.0923329184437,22.945019452138,6981067.32635933,0.0,1.0
2018-02-05,126.84,139.97,122.7,136.6,2104948,20.0658181695338,22.1429562376983,19.4108789766777,21.6098294067985,13305792.0720809,0.0,1.0
2018-02-06,133.07,133.38,121.02,121.89,1031794,21.0513909162714,21.1004322567993,19.1451065505911,19.2827386998145,6522173.67137841,0.0,1.0
2018-02-07,132.67,137.03,131.7,132.25,1041415,20.9881117672032,21.6778544920468,20.8346598307127,20.9216686606815,6582989.91269434,0.0,1.0
2018-02-08,121.93,133.04,121.81,133.04,1647519,19.2890666147214,21.0466449800913,19.2700828700009,21.0466449800913,10414293.0128453,0.0,1.0
2018-02-09,125.46,127.37,116.97,124.66,1808004,19.8475051052484,20.1496630420492,18.5044051662754,19.720946807112,11428750.3964424,0.0,1.0
2018-02-12,129.76,131.36,126.41,127.51,916552,20.5277559577318,20.7808725540047,19.9977930842855,20.1718107442231,5793706.22706591,0.0,1.0
2018-02-13,130.08,130.75,127.69,128.3,589336,20.5783792769864,20.6843718516757,20.2002863613038,20.2967870636328,3725309.26017739,0.0,1.0
2018-02-14,132.76,133.08,128.43,128.62,608092,21.0023495757435,21.0529728949981,20.31735278708,20.3474103828874,3843869.64081575,0.0,1.0
2018-02-15,136.31,136.31,132.15,135.4,494241,21.563952023724,21.563952023724,20.9058488734145,21.4199919595938,3124194.98225008,0.0,1.0
2018-02-16,136.39,138.74,135.62,135.64,486549,21.5766078535377,21.9483728543135,21.4547954915813,21.4579594490347,3075572.33094541,0.0,1.0
2018-02-20,133.66,136.0,132.75,134.73,435400,21.144727661147,21.5149106831961,21.0007675970168,21.3139993849045,2752249.39912246,0.0,1.0
2018-02-21,131.83,136.94,131.78,133.89,546354,20.8552255541599,21.6636166835065,20.8473156605264,21.1811131718613,3453611.54847991,0.0,1.0
2018-02-22,133.6,135.65,132.67,132.76,417101,21.1352357887868,21.4595414277614,20.9881117672032,21.0023495757435,2636577.8057496,0.0,1.0
2018-02-23,137.55,137.55,134.25,135.26,276674,21.7601173858355,21.7601173858355,21.2380644060227,21.3978442574199,1748911.00195868,0.0,1.0
2018-02-26,141.6,141.94,138.63,139.12,499841,22.4008187701513,22.4546060468593,21.9309710883197,22.0084880459283,3159593.68834811,0.0,1.0
2018-02-27,138.69,142.68,138.39,141.9,373999,21.9404629606799,22.5716724726355,21.8930035988788,22.4482781319524,2364121.55035003,0.0,1.0
2018-02-28,134.38,140.35,134.38,139.7,514003,21.2586301294698,22.2030714293131,21.2586301294698,22.1002428120772,3249114.48759105,0.0,1.0
2018-03-01,129.85,135.94,128.01,134.31,606650,20.5419937662722,21.5054188108359,20.2509096805584,21.2475562783829,3834754.4739955,0.0,1.0
2018-03-02,129.1,129.63,125.75,127.0,574768,20.4233453617693,20.5071902342847,19.8933824883229,20.0911298291611,3633222.05474234,0.0,1.0
2018-03-05,132.75,133.5,127.5,127.61,472768,21.0007675970168,21.1194160015197,20.1702287654964,20.1876305314901,2988459.90795666,0.0,1.0
2018-03-06,132.72,134.15,130.85,134.14,418746,20.9960216608367,21.2222446187556,20.7001916389428,21.2206626400289,2646976.1756659,0.0,1.0
2018-03-07,131.96,132.34,129.1,129.5,305808,20.8757912776071,20.9359064692219,20.4233453617693,20.4866245108375,1933072.77043372,0.0,1.0
2018-03-08,132.99,133.56,130.94,133.04,330749,21.0387350864578,21.12890787388,20.7144294474831,21.0466449800913,2090729.75771785,0.0,1.0
2018-03-09,137.7,137.7,134.25,134.82,442399,21.7838470667361,21.7838470667361,21.2380644060227,21.3282371934449,2796491.46054749,0.0,1.0
2018-03-12,136.04,138.91,135.66,138.27,415720,21.521238598103,21.9752664926675,21.4611234064881,21.8740198541583,2627848.23197792,0.0,1.0
2018-03-13,134.07,138.07,133.44,137.18,369945,21.209588788942,21.8423802796242,21.1099241291595,21.7015841729474,2338495.41561405,0.0,1.0
2018-03-14,131.46,135.5,130.5,135.33,389614,20.7966923412718,21.4358117468609,20.6448223835081,21.4089181085069,2462827.04958589,0.0,1.0
2018-03-15,132.71,134.56,131.42,132.59,334594,20.99443968211,21.2871057465505,20.790364426365,20.9754559373895,2115034.76217267,0.0,1.0
2018-03-16,133.25,134.33,132.51,132.92,150872,21.0798665333521,21.2507202358363,20.9628001075759,21.0276612353708,953691.711861286,0.0,1.0
2018-03-19,129.89,132.32,128.14,132.12,273732,20.548321681179,20.9327425117685,20.2714754040055,20.9011029372344,1730314.03886217,0.0,1.0
2018-03-20,131.03,131.72,130.22,130.22,194550,20.7286672560235,20.8378237881661,20.6005269791603,20.6005269791603,1229788.97703095,0.0,1.0
2018-03-21,130.33,133.53,130.09,130.84,216444,20.6501285305551,21.1571523262872,20.6121017458751,20.7309354479999,1366051.86153007,0.203541203541,1.0
2018-03-22,122.93,128.63,122.49,127.33,493563,19.4776360029244,20.3807721390723,19.4079202310112,20.1747937220561,3115044.32986069,0.0,1.0
2018-03-23,118.38,124.18,118.05,123.36,556621,18.7567115433677,19.6756921731323,18.7044247144328,19.5457673254759,3513024.86193532,0.0,1.0
2018-03-26,125.0,125.31,120.34,122.1,322730,19.8056170207886,19.8547349510002,19.0672636182536,19.3461267059063,2036859.03638632,0.0,1.0
2018-03-27,121.45,127.5,119.87,126.3,448475,19.2431374973982,20.2017293612044,18.9927944982555,20.0115954378048,2830478.59307581,0.0,1.0
2018-03-28,121.19,123.7,120.12,121.96,400622,19.201941813995,19.5996386037724,19.032405732297,19.323944414843,2528461.99880755,0.0,1.0
2018-03-29,124.64,126.0,122.09,122.69,339867,19.7485768437688,19.9640619569549,19.3445422565447,19.4396092182444,2145016.48473804,0.0,1.0
2018-04-02,119.02,124.0,116.08,123.42,676868,18.8581163025141,19.6471720846223,18.3922881901851,19.5552740216459,4271944.66656566,0.0,1.0
2018-04-03,123.09,123.15,119.33,120.05,369271,19.502987192711,19.512493888881,18.9072342327257,19.0213145867654,2330595.15144366,0.0,1.0
2018-04-04,125.32,125.87,117.66,117.75,485688,19.8563194003618,19.9434641152533,18.6426311893279,18.6568912335829,3065342.52057262,0.0,1.0
2018-04-05,127.84,129.12,126.39,126.64,394278,20.2556006395009,20.4584101577938,20.0258554820598,20.0654667161014,2488422.85237916,0.0,1.0
2018-04-06,122.39,127.17,119.9,125.16,501722,19.3920757373946,20.1494425322695,18.9975478463404,19.8309682105752,3166538.55995357,0.0,1.0
2018-04-09,122.49,126.47,122.2,124.0,420847,19.4079202310112,20.0385310769531,19.361971199523,19.6471720846223,2656108.86774106,0.0,1.0
2018-04-10,126.88,127.85,125.0,126.28,439458,20.1034935007813,20.2571850888626,19.8056170207886,20.0084265390815,2773569.23252334,0.0,1.0
2018-04-11,124.57,126.37,124.18,124.78,244061,19.7374856982371,20.0226865833365,19.6756921731323,19.770759134832,1540352.16211533,0.0,1.0
2018-04-12,127.57,128.64,126.22,126.5,308884,20.212820506736,20.382356588434,19.9989198429115,20.0432844250381,1949472.21081137,0.0,1.0
2018-04-13,126.27,129.53,125.07,129.53,419953,20.0068420897198,20.523372581622,19.8167081663203,20.523372581622,2650466.52901046,0.0,1.0
2018-04-16,128.51,129.5,127.5,128.11,240881,20.3617587467324,20.518619233537,20.2017293612044,20.2983807722658,1520282.09817424,0.0,1.0
2018-04-17,130.71,131.43,130.14,131.0,307787,20.7103376062982,20.824417960338,20.6200239926834,20.7562866377865,1942548.66988578,0.0,1.0
2018-04-18,130.28,131.13,129.94,130.79,124412,20.6422062837467,20.7768844794881,20.5883350054502,20.7230132011916,785206.53932047,0.0,1.0
2018-04-19,129.42,130.38,128.26,129.56,249678,20.5059436386437,20.6580507773634,20.3221475126908,20.528125929707,1575802.96373707,0.0,1.0
2018-04-20,127.24,129.5,126.4,129.41,291429,20.1605336778012,20.518619233537,20.0274399314215,20.504359189282,1839307.75606553,0.0,1.0
2018-04-23,127.06,127.97,125.91,127.89,231425,20.1320135892912,20.2761984812026,19.9498019127,20.2635228863093,1460602.05898337,0.0,1.0
2018-04-24,122.77,128.38,120.72,128.37,492286,19.4522848131378,20.3411609050307,19.1274726939968,20.3395764556691,3106984.74757994,0.0,1.0
2018-04-25,123.26,123.96,120.67,123.12,478889,19.5299228318592,19.6408342871757,19.1195504471885,19.507740540796,3022431.71405203,0.0,1.0
2018-04-26,125.68,126.53,123.72,124.21,256671,19.9133595773817,20.0480377731231,19.6028075024958,19.6804455212172,1619938.17038488,0.0,1.0
2018-04-27,125.56,126.05,124.46,125.63,141658,19.8943461850418,19.9719842037632,19.7200567552588,19.9054373305734,894051.923826148,0.0,1.0
2018-04-30,124.14,127.5,124.13,126.67,175872,19.6693543756856,20.2017293612044,19.6677699263239,20.0702200641864,1109988.14007788,0.0,1.0
2018-05-01,123.28,123.42,120.41,123.38,442274,19.5330917305826,19.5552740216459,19.0783547637853,19.5489362241992,2791341.96839067,0.0,1.0
2018-05-02,121.51,124.21,121.21,122.97,226058,19.2526441935682,19.6804455212172,19.2051107127183,19.483973800371,1426729.09257713,0.0,1.0
2018-05-03,121.52,122.25,117.52,120.23,621061,19.2542286429299,19.3698934463313,18.6204488982646,19.0498346752753,3919727.66708122,0.0,1.0
2018-05-04,125.0,125.69,120.22,120.44,301273,19.8056170207886,19.9149440267434,19.0482502259137,19.0831081118703,1901436.59551085,0.0,1.0
2018-05-07,125.89,127.22,125.0,126.02,284629,19.9466330139766,20.1573647790778,19.8056170207886,19.9672308556783,1796390.63820408,0.0,1.0
2018-05-08,125.9,126.49,124.31,125.65,251915,19.9482174633383,20.0416999756764,19.6962900148339,19.9086062292967,1589921.43324531,0.0,1.0
2018-05-09,127.94,128.38,125.69,126.8,219516,20.2714451331176,20.3411609050307,19.9149440267434,20.090817905888,1385440.30065807,0.0,1.0
2018-05-10,130.22,130.74,128.48,128.71,288399,20.6326995875768,20.7150909543832,20.3570053986474,20.3934477339656,1820184.39325373,0.0,1.0
2018-05-11,131.15,131.62,130.0,130.45,246081,20.7800533782114,20.8545224982096,20.5978417016202,20.669141922895,1553101.07065653,0.0,1.0
2018-05-14,131.83,132.9,131.51,132.2,198650,20.8877959348045,21.0573320165025,20.8370935552313,20.946420561186,1253747.86223203,0.0,1.0
2018-05-15,129.78,130.78,129.02,130.77,359642,20.5629838156636,20.7214287518299,20.4425656641772,20.7198443024682,2269823.25028367,0.0,1.0
2018-05-16,130.53,130.86,129.52,129.73,119702,20.6818175177883,20.7341043467232,20.5217881322603,20.5550615688553,755480.12386055,0.0,1.0
2018-05-17,130.15,131.47,129.34,130.15,309896,20.6216084420451,20.8307557577846,20.4932680437504,20.6216084420451,1955859.28776369,0.0,1.0
2018-05-18,130.12,130.78,129.69,130.29,166006,20.6168550939601,20.7214287518299,20.5487237714086,20.6437907331084,1047720.4511336,0.0,1.0
2018-05-21,133.21,134.02,132.48,132.53,243666,21.106449946714,21.2347903450087,20.9907851433126,20.9987073901209,1537859.18247485,0.0,1.0
2018-05-22,131.43,133.82,131.14,133.82,203346,20.824417960338,21.2031013577755,20.7784689288498,21.2031013577755,1283385.91891988,0.0,1.0
2018-05-23,131.9,131.94,129.58,129.72,200455,20.8988870803362,20.9052248777828,20.5312948284303,20.5534771194936,1265139.8324879,0.0,1.0
2018-05-24,43.71,43.87,42.95,43.85,442448,20.7769052563726,20.852958901786,20.4156504406589,20.8434521961093,930812.449754436,0.0,3.000003
2018-05-25,43.48,43.75,43.27,43.61,308856,20.6675781410908,20.7959186677259,20.5677577314857,20.7293717279892,649764.514657896,0.0,1.0
2018-05-29,42.14,43.07,41.71,42.74,661732,20.0306288607536,20.472690674719,19.8262346887051,20.3158300310539,1392137.34495557,0.0,1.0
2018-05-30,43.25,43.38,42.51,42.77,614315,20.5582510258091,20.6200446127074,20.2065029157721,20.3300900895689,1292382.49482628,0.0,1.0
2018-05-31,42.33,42.94,42.1,42.94,661743,20.120942564682,20.4108970878206,20.0116154494003,20.4108970878206,1392160.48651559,0.0,1.0
2018-06-01,43.11,43.25,42.85,43.03,368394,20.4917040860723,20.5582510258091,20.3681169122756,20.4536772633656,775019.260149976,0.0,1.0
2018-06-04,43.75,43.88,43.53,43.55,296069,20.7959186677259,20.8577122546243,20.6913449052825,20.7008516109592,622863.503024868,0.0,1.0
2018-06-05,43.66,43.81,43.36,43.69,358323,20.7531384921809,20.824438784756,20.6105379070308,20.7673985506959,753832.110063463,0.0,1.0
2018-06-06,44.9,44.9,43.9,44.12,580311,21.3425542441347,21.3425542441347,20.867218960301,20.9717927227444,1220845.62147291,0.0,1.0
2018-06-07,45.2,45.53,44.97,45.13,525552,21.4851548292848,21.64201547295,21.3758277140031,21.4518813594165,1105644.83192001,0.0,1.0
2018-06-08,45.47,45.54,44.96,45.03,327769,21.61349535592,21.6467688257883,21.3710743611647,21.4043478310331,689553.271443337,0.0,1.0
2018-06-11,45.54,45.8,45.41,45.6,353095,21.6467688257883,21.7703559995851,21.5849752388899,21.6752889428183,742833.557719875,0.0,1.0
2018-06-12,45.54,45.66,45.25,45.61,649694,21.6467688257883,21.7038090598484,21.5089215934765,21.6800422956567,1366812.06318202,0.0,1.0
2018-06-13,45.07,45.65,45.05,45.6,319253,21.4233612423865,21.69905570701,21.4138545367098,21.6752889428183,671637.496432242,0.0,1.0
2018-06-14,45.01,45.55,44.86,45.49,427386,21.3948411253564,21.6515221786266,21.3235408327814,21.6230020615966,899125.342753839,0.0,1.0
2018-06-15,44.68,44.86,44.0,44.49,905774,21.2379804816913,21.3235408327814,20.9147524886844,21.1476667777629,1905547.58042499,0.0,1.0
2018-06-18,44.31,44.39,43.76,43.94,519679,21.0621064266728,21.1001332493795,20.8006720205643,20.8862323716543,1093289.34264803,0.0,1.0
2018-06-19,43.31,43.44,42.85,43.18,976821,20.5867711428391,20.6485647297375,20.3681169122756,20.5249775559407,2055014.70903152,0.0,1.0
2018-06-20,43.13,43.67,42.98,43.65,404542,20.5336234294183,20.7907102982309,20.4622104103037,20.781188562349,849723.212270592,0.068189,1.0
2018-06-21,42.44,42.9,42.2,42.9,651544,20.2051235414912,20.424123466776,20.0908627109078,20.424123466776,1368540.37557442,0.0,1.0
2018-06-22,42.83,43.09,42.74,42.9,432172,20.3907973911891,20.5145799576545,20.3479495797204,20.424123466776,907758.848508699,0.0,1.0
2018-06-25,41.69,42.33,41.07,42.28,1332733,19.8480584459182,20.1527539941405,19.5528846335778,20.1289496544356,2799348.80892223,0.0,1.0
2018-06-26,41.77,42.09,41.62,41.81,540576,19.886145389446,20.0384931635571,19.8147323703314,19.9051888612099,1135456.82573475,0.0,1.0
2018-06-27,41.22,42.73,41.2,41.96,587785,19.6242976526924,20.3431887117794,19.6147759168105,19.9766018803245,1234617.31618588,0.0,1.0
2018-06-28,41.54,41.82,40.76,40.89,619416,19.7766454268036,19.9099497291508,19.4052977274076,19.4671890106403,1301056.88223176,0.0,1.0
2018-06-29,41.71,42.51,41.71,41.99,1006231,19.8575801818001,20.238449617078,19.8575801818001,19.9908844841474,2113545.28727857,0.0,1.0
2018-07-02,41.79,41.83,41.02,41.14,1215911,19.8956671253279,19.9147105970918,19.529080293873,19.5862107091646,2553969.1818282,0.0,1.0
2018-07-03,41.38,42.27,41.26,42.16,256073,19.700471539748,20.1241887864946,19.6433411244563,20.0718192391439,537870.411813277,0.0,1.0
2018-07-05,41.97,42.03,41.36,41.83,667097,19.9813627482654,20.0099279559113,19.6909498038661,19.9147105970918,1401208.78854624,0.0,1.0
2018-07-06,42.35,42.56,41.75,41.88,790022,20.1622757300224,20.2622539567829,19.876623653564,19.9385149367967,1659407.5067717,0.0,1.0
2018-07-09,43.46,43.53,42.72,42.72,803245,20.6907320714705,20.7240581470573,20.3384278438384,20.3384278438384,1687181.85414688,0.0,1.0
2018-07-10,43.93,44.06,43.68,43.68,430529,20.9144928646962,20.9763841479289,20.7954711661719,20.7954711661719,904307.797103008,0.0,1.0
2018-07-11,43.18,43.57,43.05,43.3,741563,20.5574277691232,20.7431016188212,20.4955364858906,20.6145581844149,1557621.44464856,0.0,1.0
2018-07-12,43.99,44.01,43.57,43.93,907922,20.9430580723421,20.952579808224,20.7431016188212,20.9144928646962,1907051.42687567,0.0,1.0
2018-07-13,44.29,44.38,43.84,43.99,678927,21.0858841105713,21.12873192204,20.8716450532275,20.9430580723421,1426057.19885014,0.0,1.0
2018-07-16,44.4,44.46,44.15,44.31,427319,21.138253657922,21.1668188655678,21.0192319593976,21.0954058464532,897565.329049284,0.0,1.0
2018-07-17,44.62,44.75,44.16,44.33,594540,21.2429927526234,21.304884035856,21.0239928273386,21.1049275823352,1248805.90550142,0.0,1.0
2018-07-18,44.91,44.96,44.57,44.69,457449,21.3810579229116,21.4048622626165,21.2191884129185,21.2763188282102,960852.108631413,0.0,1.0
2018-07-19,44.49,44.75,44.4,44.64,483624,21.1811014693907,21.304884035856,21.138253657922,21.2525144885053,1015831.5794433,0.0,1.0
2018-07-20,44.44,44.65,44.17,44.22,389757,21.1572971296859,21.2572753564463,21.0287536952796,21.0525580349844,818667.950534055,0.0,1.0
2018-07-23,44.37,44.49,44.16,44.32,267199,21.123971054099,21.1811014693907,21.0239928273386,21.1001667143942,561240.100151504,0.0,1.0
2018-07-24,45.06,45.22,44.7,44.74,569715,21.4524709420262,21.5286448290818,21.2810796961512,21.3001231679151,1196662.05209531,0.0,1.0
2018-07-25,45.69,45.74,44.6,44.77,557237,21.7524056223075,21.7762099620124,21.2334710167414,21.314405771738,1170452.54543664,0.0,1.0
2018-07-26,46.11,46.28,45.79,45.79,389235,21.9523620758284,22.033296830825,21.8000143017173,21.8000143017173,817571.511803826,0.0,1.0
2018-07-27,45.82,46.26,45.49,46.14,849519,21.8142969055402,22.023775094943,21.6571882634881,21.9666446796513,1784378.41698736,0.0,1.0
2018-07-30,45.28,45.97,45.2,45.96,667729,21.5572100367276,21.8857099246548,21.5191230931998,21.8809490567138,1402536.27758361,0.0,1.0
2018-07-31,45.63,45.91,45.52,45.6,602285,21.7238404146617,21.857144717009,21.671470867311,21.7095578108388,1265073.9475812,0.0,1.0
2018-08-01,45.32,45.9,45.15,45.65,381083,21.5762535084915,21.852383849068,21.495318753495,21.7333621505436,800448.583587646,0.0,1.0
2018-08-02,45.34,45.44,44.6,44.76,300956,21.5857752443735,21.6333839237832,21.2334710167414,21.309644903797,632145.238497133,0.0,1.0
2018-08-03,45.79,45.82,45.29,45.29,300679,21.8000143017173,21.8142969055402,21.5619709046686,21.5619709046686,631563.411814616,0.0,1.0
2018-08-06,45.96,46.08,45.51,45.69,428839,21.8809490567138,21.9380794720055,21.66670999937,21.7524056223075,900758.024202451,0.0,1.0
2018-08-07,46.41,46.62,46.35,46.35,344301,22.0951881140576,22.1951663408181,22.0666229064118,22.0666229064118,723189.561795751,0.0,1.0
2018-08-08,46.24,46.4,46.13,46.38,185122,22.0142533590611,22.0904272461167,21.9618838117104,22.0809055102347,388840.863252656,0.0,1.0
2018-08-09,46.05,46.42,45.99,46.33,255742,21.9237968681826,22.0999489819986,21.8952316605367,22.0571011705298,537175.160434528,0.0,1.0
2018-08-10,45.39,45.58,45.04,45.53,544132,21.6095795840783,21.7000360749568,21.4429492061443,21.676231735252,1142926.05202728,0.0,1.0
2018-08-13,44.95,45.59,44.79,45.46,537057,21.4001013946755,21.7047969428978,21.3239275076199,21.6429056596652,1128065.31636371,0.0,1.0
2018-08-14,45.35,45.44,44.99,45.18,401994,21.5905361123144,21.6333839237832,21.4191448664394,21.5096013573179,844371.246974366,0.0,1.0
2018-08-15,44.86,44.95,44.13,44.85,770855,21.3572535832067,21.4001013946755,21.0097102235157,21.3524927152658,1619148.04098177,0.0,1.0
2018-08-16,46.24,46.43,45.68,45.7,734317,22.0142533590611,22.1047098499396,21.7476447543666,21.7571664902485,1542401.53078025,0.0,1.0
2018-08-17,46.64,46.88,46.14,46.22,416128,22.2046880767,22.3189489072834,21.9666446796513,22.0047316231791,874059.110984116,0.0,1.0
2018-08-20,46.98,47.12,46.83,46.85,335983,22.3665575866931,22.4332097378667,22.2951445675785,22.3046663034605,705717.957661528,0.0,1.0
2018-08-21,47.22,47.46,47.12,47.15,303951,22.4808184172765,22.5950792478598,22.4332097378667,22.4474923416897,638436.108223269,0.0,1.0
2018-08-22,46.9,47.26,46.85,47.09,284912,22.3284706431653,22.4998618890404,22.3046663034605,22.4189271340438,598445.500972553,0.0,1.0
2018-08-23,46.65,47.02,46.46,46.77,321923,22.209448944641,22.385601058457,22.1189924537625,22.2665793599327,676185.527494759,0.0,1.0
2018-08-24,47.09,47.24,46.82,46.91,284127,22.4189271340438,22.4903401531584,22.2903836996375,22.3332315111063,596796.641962531,0.0,1.0
2018-08-27,48.07,48.14,47.64,47.71,373851,22.8854921922592,22.918818267846,22.6807748707974,22.7141009463842,785258.076122065,0.0,1.0
2018-08-28,48.16,48.44,48.02,48.44,223520,22.928340003728,23.0616443060752,22.8616878525543,23.0616443060752,469494.224102125,0.0,1.0
2018-08-29,48.37,48.52,48.05,48.27,278909,23.0283182304884,23.099731249603,22.8759704563773,22.9807095510787,585836.455574892,0.0,1.0
2018-08-30,47.86,48.27,47.67,48.12,422837,22.7855139654988,22.9807095510787,22.6950574746203,22.9092965319641,888151.079262126,0.0,1.0
2018-08-31,47.75,48.02,47.48,47.64,280253,22.7331444181481,22.8616878525543,22.6046009837418,22.6807748707974,588659.470236636,0.0,1.0
2018-09-04,47.73,47.8,47.19,47.45,298245,22.7236226822661,22.7569487578529,22.4665358134536,22.5903183799189,626450.898654879,0.0,1.0
2018-09-05,47.83,47.95,47.44,47.5,309532,22.7712313616758,22.8283617769675,22.5855575119779,22.6141227196237,650158.760624461,0.0,1.0
2018-09-06,47.92,48.2,47.48,47.91,410882,22.8140791731446,22.9473834754919,22.6046009837418,22.8093183052036,863040.111791025,0.0,1.0
2018-09-07,47.66,47.93,47.28,47.55,288036,22.6902966066793,22.8188400410856,22.5093836249223,22.6379270593286,605007.32969524,0.0,1.0
2018-09-10,47.41,48.06,47.4,47.98,179718,22.571274908155,22.8807313243182,22.566514040214,22.8426443807904,377489.991800223,0.0,1.0
2018-09-11,47.79,47.98,47.03,47.06,203487,22.752187889912,22.8426443807904,22.390361926398,22.4046445302209,427415.762257825,0.0,1.0
2018-09-12,47.91,48.45,47.66,47.82,321168,22.8093183052036,23.0664051740162,22.6902966066793,22.7664704937349,674599.682204867,0.0,1.0
2018-09-13,48.41,48.61,48.17,48.31,374072,23.0473617022523,23.1425790610718,22.9331008716689,22.9997530228426,785722.277193676,0.0,1.0
2018-09-14,48.49,48.69,48.17,48.56,278820,23.0854486457801,23.1806660045996,22.9331008716689,23.1187747213669,585649.514871845,0.0,1.0
2018-09-17,48.17,48.58,48.03,48.4,213110,22.9331008716689,23.1282964572489,22.8664487204953,23.0426008343113,447628.463217628,0.0,1.0
2018-09-18,48.86,49.06,48.23,48.31,245402,23.2616007595961,23.3568181184156,22.9616660793148,22.9997530228426,515456.431563663,0.0,1.0
2018-09-19,49.4,49.61,48.89,48.89,214373,23.5186876284087,23.6186658551691,23.275883363419,23.275883363419,450281.340835026,0.0,1.0
2018-09-20,50.33,50.46,49.98,49.98,445556,23.9614483469192,24.0233396301519,23.7948179689851,23.7948179689851,935871.369515242,0.0,1.0
2018-09-21,50.6,50.79,50.41,50.79,423564,24.0899917813255,24.180448272204,23.999535290447,24.180448272204,889678.111746567,0.0,1.0
2018-09-24,49.93,50.43,49.89,50.41,451183,23.7710136292803,24.0090570263289,23.7519701575164,23.999535290447,947690.64295396,0.0,1.0
2018-09-25,49.72,50.21,49.62,50.14,275511,23.6710354025198,23.9043179316275,23.6234267231101,23.8709918560407,578699.101541701,0.0,1.0
2018-09-26,49.22,49.98,49.03,49.62,408125,23.4884899191459,23.8511728191571,23.3978191941431,23.6793756559939,855223.66781127,0.116571,1.0
2018-09-27,49.33,49.78,49.12,49.43,517274,23.5409834967791,23.7557299507331,23.4407684849339,23.5887049309911,1083944.79030544,0.0,1.0
2018-09-28,49.43,49.61,49.09,49.09,170936,23.5887049309911,23.6746035125727,23.4264520546703,23.4264520546703,358195.437380673,0.0,1.0
2018-10-01,50.22,50.45,49.93,50.08,587452,23.9657042612659,24.0754635599535,23.8273121020511,23.8988942533691,1231002.39902742,0.0,1.0
2018-10-02,50.6,50.76,50.02,50.02,294356,24.1470457112715,24.2234000060107,23.8702613928419,23.8702613928419,616821.361010117,0.0,1.0
2018-10-03,50.74,51.22,50.63,51.07,538936,24.2138557191683,24.4429186033859,24.1613621415351,24.3713364520679,1129337.39083745,0.0,1.0
2018-10-04,49.96,50.56,49.42,50.56,640089,23.8416285323147,24.1279571375867,23.5839327875699,24.1279571375867,1341302.93979944,0.0,1.0
2018-10-05,49.31,50.19,48.8,50.07,516386,23.5314392099367,23.9513878310023,23.2880598954555,23.8941221099479,1082083.99124384,0.0,1.0
2018-10-08,49.5,49.65,48.49,48.87,405907,23.6221099349395,23.6936920862575,23.1401234493983,23.3214648994039,850575.861146142,0.0,1.0
2018-10-09,49.27,49.68,48.89,49.33,296354,23.5123506362519,23.7080085165211,23.3310091862463,23.5409834967791,621008.158898722,0.0,1.0
2018-10-10,46.31,49.3,46.15,49.3,1621700,22.0997961835767,23.5266670665155,22.0234418888375,23.5266670665155,3398263.33130668,0.0,1.0
2018-10-11,44.18,46.43,43.61,45.8,2079073,21.0833296348611,22.1570619046311,20.8113174598527,21.8564168690955,4356685.90923708,0.0,1.0
2018-10-12,45.15,45.61,44.0,45.61,1056670,21.5462275467175,21.7657461440927,20.9974310532795,21.7657461440927,2214246.10858471,0.0,1.0
2018-10-15,44.83,45.68,44.83,45.0,746865,21.3935189572391,21.7991511480411,21.3935189572391,21.4746453953995,1565051.45399048,0.0,1.0
2018-10-16,46.75,46.87,45.42,45.66,617344,22.3097704941095,22.3670362151639,21.6750754190899,21.7896068611987,1293640.91879028,0.0,1.0
2018-10-17,46.48,46.83,45.65,46.44,510024,22.1809226217371,22.3479476414791,21.7848347177775,22.1618340480523,1068752.45562457,0.0,1.0
2018-10-18,45.29,46.4,44.77,46.12,1171677,21.6130375546143,22.1427454743675,21.3648860967119,22.0091254585739,2455242.63750103,0.0,1.0
2018-10-19,45.47,46.1,45.2,45.52,883686,21.6989361361959,21.9995811717315,21.5700882638235,21.7227968533019,1851759.0985935,0.0,1.0
2018-10-22,45.05,45.92,44.78,45.79,593111,21.4985061125055,21.9136825901499,21.3696582401331,21.8516447256743,1242860.80205626,0.0,1.0
2018-10-23,44.57,45.02,43.13,43.59,1070823,21.2694432282879,21.4841896822419,20.5822545756351,20.8017731730103,2243903.64137622,0.0,1.0
2018-10-24,42.46,45.0,42.28,44.78,1143739,20.2625209664147,21.4746453953995,20.1766223848331,21.3696582401331,2396698.71387148,0.0,1.0
2018-10-25,43.88,44.24,42.65,43.01,1122106,20.9401653322251,21.1119624953883,20.3531916914175,20.5249888545807,2351366.88267819,0.0,1.0
2018-10-26,42.74,43.58,41.95,43.02,1537733,20.3961409822083,20.7970010295891,20.0191416519336,20.5297609980019,3222310.9497689,0.0,1.0
2018-10-29,41.93,43.99,40.82,43.4,1726915,20.0095973650912,20.9926589098583,19.479889445338,20.7111024480075,3618740.77867883,0.0,1.0
2018-10-30,43.43,43.52,41.86,41.9,1427598,20.7254188782711,20.7683681690619,19.9761923611428,19.9952809348276,2991523.66975813,0.0,1.0
2018-10-31,44.25,45.01,44.03,44.25,1048982,21.1167346388095,21.4794175388207,21.0117474835431,21.1167346388095,2198135.94733967,0.0,1.0
2018-11-01,45.19,45.21,44.2,44.67,795309,21.5653161204023,21.5748604072447,21.0928739217035,21.3171646624999,1666565.58658086,0.0,1.0
2018-11-02,44.69,45.84,44.06,45.83,1355401,21.3267089493423,21.8755054427803,21.0260639138067,21.8707332993591,2840235.25776433,0.0,1.0
2018-11-05,45.4,45.58,44.75,44.82,444351,21.6655311322475,21.7514297138291,21.3553418098695,21.3887468138179,931135.049349112,0.0,1.0
2018-11-06,46.04,46.1,45.43,45.45,378621,21.9709483112043,21.9995811717315,21.6798475625111,21.6893918493535,793398.19989065,0.0,1.0
2018-11-07,48.02,48.08,46.51,46.85,843340,22.9158327086019,22.9444655691291,22.1952390520007,22.3574919283215,1767214.27996804,0.0,1.0
2018-11-08,48.13,48.44,47.73,47.95,1221872,22.9683262862351,23.1162627322923,22.7774405493871,22.8824277046535,2560425.98085364,0.0,1.0
2018-11-09,47.38,47.88,47.01,47.75,940829,22.6104155296451,22.8490227007051,22.4338462230607,22.7869848362295,1971501.93730649,0.0,1.0
2018-11-12,45.21,47.35,45.05,47.25,1068485,21.5748604072447,22.5960990993815,21.4985061125055,22.5483776651695,2239004.37537844,0.0,1.0
2018-11-13,44.85,45.64,44.52,45.1,800162,21.4030632440815,21.7800625743563,21.2455825111819,21.5223668296115,1676735.02109207,0.0,1.0
2018-11-14,44.12,45.57,43.61,45.57,811006,21.0546967743339,21.7466575704079,20.8113174598527,21.7466575704079,1699458.56278579,0.0,1.0
2018-11-15,44.91,45.11,43.14,43.87,985949,21.4316961046087,21.5271389730327,20.5870267190563,20.9353931888039,2066050.64638249,0.0,1.0
2018-11-16,45.37,45.64,44.42,44.5,739698,21.6512147019839,21.7800625743563,21.1978610769699,21.2360382243395,1550033.04534802,0.0,1.0
2018-11-19,43.87,45.24,43.48,45.15,791531,20.9353931888039,21.5891768375083,20.7492795953771,21.5462275467175,1658648.8085913,0.0,1.0
2018-11-20,41.92,42.79,41.6,42.6,2002159,20.00482522167,20.4200016993143,19.8521166321916,20.3293309743115,4195513.04997572,0.0,1.0
2018-11-21,41.98,42.65,41.96,42.42,873728,20.0334580821971,20.3531916914175,20.0239137953548,20.24343239273,1830892.16497252,0.0,1.0
2018-11-23,41.32,41.76,41.3,41.48,352722,19.718496616398,19.9284709269308,19.7089523295556,19.7948509111372,739126.989421688,0.0,1.0
2018-11-26,42.57,42.67,41.98,42.09,1041410,20.3150145440479,20.3627359782599,20.0334580821971,20.0859516598304,2182268.86344953,0.0,1.0
2018-11-27,42.92,42.93,41.79,42.12,416682,20.4820395637899,20.4868117072111,19.9427873571944,20.1002680900939,873154.813723582,0.0,1.0
2018-11-28,45.11,45.11,43.31,43.53,914120,21.5271389730327,21.5271389730327,20.6681531572167,20.7731403124831,1915533.37634215,0.0,1.0
2018-11-29,45.01,45.52,44.54,45.04,770318,21.4794175388207,21.7227968533019,21.2551267980243,21.4937339690843,1614197.08506228,0.0,1.0
2018-11-30,45.7,45.82,44.76,44.83,825029,21.8086954348835,21.8659611559379,21.3601139532907,21.3935189572391,1728843.68130025,0.0,1.0
2018-12-03,46.84,47.42,46.25,47.42,1018471,22.3527197849003,22.6295041033299,22.0711633230495,22.6295041033299,2134200.31651924,0.0,1.0
2018-12-04,43.96,46.6,43.83,46.45,992004,20.9783424795947,22.2381883427915,20.9163046151191,22.1666061914735,2078738.86520907,0.0,1.0
2018-12-06,43.62,43.63,41.15,42.44,1740226,20.8160896032739,20.8208617466951,19.6373701782376,20.2529766795723,3646633.90515293,0.0,1.0
2018-12-07,41.71,44.14,41.34,43.52,1349401,19.9046102098248,21.0642410611763,19.7280409032404,20.7683681690619,2827662.29113187,0.0,1.0
2018-12-10,41.81,42.07,39.97,41.55,1448997,19.9523316440368,20.076407372988,19.074257254536,19.8282559150856,3036365.15525274,0.0,1.0
2018-12-11,41.64,43.11,41.1,43.11,991863,19.8712052058764,20.5727102887927,19.6135094611316,20.5727102887927,2078443.4004932,0.0,1.0
2018-12-12,42.15,43.17,42.12,42.71,974234,20.1145845203575,20.6013431493199,20.1002680900939,20.3818245519447,2041501.92903264,0.0,1.0
2018-12-13,42.36,42.85,41.95,42.4,852700,20.2147995322027,20.4486345598415,20.0191416519336,20.2338881058875,1786828.10791466,0.0,1.0
2018-12-14,40.67,41.82,40.45,41.6,1151140,19.40830729402,19.957103787458,19.3033201387536,19.8521166321916,2412207.46821259,0.0,1.0
2018-12-17,38.97,40.62,38.49,40.21,1655006,18.597042912416,19.384446576914,18.3679800281984,19.1887886966448,3468055.86908339,0.0,1.0
2018-12-18,39.22,40.06,38.71,39.65,1038443,18.716346497946,19.1172065453268,18.4729671834648,18.9215486650576,2176051.53144977,0.0,1.0
2018-12-19,38.03,40.53,37.52,39.35,2072434,18.1484614308232,19.3414972861232,17.905082116342,18.7783843624216,4342773.92165827,0.0,1.0
2018-12-20,36.52,37.9,35.82,37.63,1926520,17.427867774222,18.0864235663476,17.093817734738,17.9575756939752,4037011.94612379,0.0,1.0
2018-12-21,35.16,37.79,35.05,36.6,2686519,16.7788562689388,18.0339299887144,16.7263626913056,17.4660449215916,5629585.6240727,0.0,1.0
2018-12-24,33.2,34.87,33.18,34.58,1864182,15.8435161583836,16.640464109724,15.8339718715412,16.5020719505092,3906383.01380154,0.0,1.0
2018-12-26,36.34,36.36,32.81,33.5,3621988,17.3817812763461,17.3913474740766,15.6933473769102,16.023381198613,7572471.53369249,0.083426,1.0
2018-12-27,37.21,37.21,34.39,35.31,1944206,17.7979108776235,17.7979108776235,16.4490769976209,16.8891220932246,4064741.40461927,0.0,1.0
2018-12-28,36.89,37.95,36.65,37.61,2888242,17.6448517139353,18.1518601936526,17.5300573411691,17.9892348322338,6038432.57554002,0.0,1.0
2018-12-31,37.82,37.82,37.08,37.5,1083779,18.0896799084042,18.0896799084042,17.7357305923752,17.936620744716,2265851.13653434,0.0,1.0
2019-01-02,37.81,38.03,36.46,36.51,1462188,18.084896809539,18.1901249845746,17.4391784627292,17.4630939570555,3056988.87100309,0.0,1.0
2019-01-03,35.7,37.15,35.56,37.12,1807511,17.0756629489696,17.769212284432,17.008699564856,17.7548629878362,3778953.87680358,0.0,1.0
2019-01-04,38.0,38.31,36.59,36.71,2422181,18.1757756879789,18.3240517528019,17.5013587479776,17.5587559343606,5064041.25909605,0.0,1.0
2019-01-07,38.34,38.86,37.6,38.23,1159296,18.3384010493976,18.587122190391,17.9844517333686,18.2857869618798,2423734.13692248,0.0,1.0
2019-01-08,39.18,39.44,38.5,39.22,835638,18.7401813540793,18.864541924576,18.4149306312418,18.7593137495403,1747064.03430152,0.0,1.0
2019-01-09,39.47,39.84,39.16,39.55,1091243,18.8788912211717,19.0558658791863,18.7306151563488,18.9171560120938,2281456.08263782,0.0,1.0
2019-01-10,39.87,39.92,38.89,39.16,824182,19.070215175782,19.0941306701083,18.6014714869868,18.7306151563488,1723113.03449425,0.0,1.0
2019-01-11,39.86,39.87,39.2,39.49,709974,19.0654320769168,19.070215175782,18.7497475518098,18.8884574189023,1484338.9609965,0.0,1.0
2019-01-14,39.56,39.75,39.1,39.16,410882,18.9219391109591,19.012817989399,18.7019165631572,18.7306151563488,859028.867215084,0.0,1.0
2019-01-15,40.09,40.19,39.51,39.56,619682,19.1754433508177,19.2232743394703,18.8980236166328,18.9219391109591,1295565.94470816,0.0,1.0
2019-01-16,40.52,40.82,40.25,40.33,817658,19.3811166020238,19.5246095679815,19.2519729326618,19.2902377235839,1709473.3415174,0.0,1.0
2019-01-17,41.05,41.42,40.18,40.18,801710,19.6346208418824,19.811595499897,19.218491240605,19.218491240605,1676130.94059854,0.0,1.0
2019-01-18,42.21,42.36,41.39,41.73,900988,20.1894603102523,20.2612067932312,19.7972462033012,19.95987156472,1883690.94049967,0.0,1.0
2019-01-22,41.2,41.78,40.63,41.63,998652,19.7063673248613,19.9837870590463,19.4337306895416,19.9120405760674,2087876.55896846,0.0,1.0
2019-01-23,41.78,42.16,40.85,41.93,916817,19.9837870590463,20.165544815926,19.5389588645773,20.0555335420251,1916784.54873548,0.0,1.0
2019-01-24,41.65,41.91,41.22,41.63,654370,19.9216067737979,20.0459673442946,19.7159335225918,19.9120405760674,1368087.966471,0.0,1.0
2019-01-25,42.29,42.71,42.07,42.34,1192311,20.2277251011744,20.4286152535152,20.1224969261387,20.2516405955007,2492758.42625884,0.0,1.0
2019-01-28,41.55,41.56,40.87,41.36,1522100,19.8737757851453,19.8785588840106,19.5485250623078,19.7828969067054,3182246.57879412,0.0,1.0
2019-01-29,41.73,42.05,41.47,41.65,1261668,19.95987156472,20.1129307284082,19.8355109942233,19.9216067737979,2637762.74658301,0.0,1.0
2019-01-30,43.2,43.52,42.44,42.61,1303249,20.6629870979128,20.8160462616011,20.2994715841532,20.3807842648626,2724695.92770965,0.0,1.0
2019-01-31,43.18,43.31,42.62,42.81,1287171,20.6534209001823,20.7156011854307,20.3855673637279,20.4764462421678,2691081.73646475,0.0,1.0
2019-02-01,43.33,43.79,43.07,43.34,1099237,20.7251673831612,20.945189930963,20.6008068126645,20.7299504820264,2298169.09699356,0.0,1.0
2019-02-04,43.97,43.97,43.04,43.3,479920,21.0312857105377,21.0312857105377,20.5864575160687,20.7108180865654,1003366.25589309,0.0,1.0
2019-02-05,44.49,44.59,44.13,44.27,719396,21.2800068515311,21.3278378401836,21.1078152923818,21.1747786764954,1504037.48754889,0.0,1.0
2019-02-06,44.47,44.64,44.19,44.36,382335,21.2704406538005,21.3517533345099,21.1365138855733,21.2178265662827,799345.80231473,0.0,1.0
2019-02-07,43.77,44.28,43.18,43.94,1001806,20.9356237332325,21.1795617753606,20.6534209001823,21.0169364139419,2094470.6104168,0.0,1.0
2019-02-08,43.57,43.58,42.81,43.26,1090897,20.8399617559274,20.8447448547926,20.4764462421678,20.6916856911044,2280732.70223162,0.0,1.0
2019-02-11,43.41,43.92,43.26,43.83,694698,20.7634321740832,21.0073702162114,20.6916856911044,20.9643223264241,1452401.5069937,0.0,1.0
2019-02-12,44.65,44.79,44.02,44.02,412287,21.3565364333752,21.4234998174888,21.055201204864,21.055201204864,861966.293430975,0.0,1.0
2019-02-13,45.08,45.38,44.89,45.0,571607,21.5622096845813,21.705702650539,21.4713308061414,21.5239448936592,1195055.79144916,0.0,1.0
2019-02-14,44.79,45.23,44.34,44.64,918418,21.4234998174888,21.6339561675601,21.2082603685522,21.3517533345099,1920131.75113523,0.0,1.0
2019-02-15,46.34,46.34,45.45,45.45,1027957,22.1648801416037,22.1648801416037,21.7391843425958,21.7391843425958,2149144.37053903,0.0,1.0
2019-02-19,46.37,46.63,46.08,46.08,495611,22.1792294381995,22.3035900086962,22.040519571107,22.040519571107,1036171.34824435,0.0,1.0
2019-02-20,46.61,46.73,46.23,46.37,442497,22.2940238109657,22.3514209973488,22.1122660540859,22.1792294381995,925126.183809642,0.0,1.0
2019-02-21,46.22,46.53,45.91,46.41,1098270,22.1074829552206,22.2557590200436,21.9592068903976,22.1983618336605,2296147.3951069,0.0,1.0
2019-02-22,46.86,46.9399,46.45,46.52,876232,22.4136012825971,22.4518182425305,22.2174942291215,22.2509759211784,1831933.69964518,0.0,1.0
2019-02-25,47.14,47.63,47.07,47.48,1087965,22.5475280508243,22.7818998952219,22.5140463587675,22.7101534122431,2274602.78503235,0.0,1.0
2019-02-26,46.96,47.32,46.63,46.78,881680,22.4614322712497,22.633623830399,22.3035900086962,22.375336491675,1843323.80500045,0.0,1.0
2019-02-27,46.73,46.92,46.34,46.72,686469,22.3514209973488,22.4422998757887,22.1648801416037,22.3466378984835,1435197.17935629,0.0,1.0
2019-02-28,46.5,46.89,46.42,46.69,1556693,22.2414097234478,22.4279505791929,22.2031449325258,22.3322886018877,3254569.98454947,0.0,1.0
2019-03-01,46.89,47.3,46.49,47.14,598547,22.4279505791929,22.6240576326684,22.2366266245826,22.5475280508243,1251379.10978088,0.0,1.0
2019-03-04,46.15,47.34,45.38,47.29,1163934,22.0740012631638,22.6431900281295,21.705702650539,22.6192745338032,2433430.77947714,0.0,1.0
2019-03-05,46.1,46.32,45.81,46.1,872984,22.0500857688375,22.1553139438732,21.9113759017451,22.0500857688375,1825143.12288418,0.0,1.0
2019-03-06,45.6,46.18,45.46,46.1,785787,21.8109308255747,22.0883505597596,21.743967441461,22.0500857688375,1642840.80705005,0.0,1.0
2019-03-07,44.85,45.46,44.46,45.37,1443556,21.4521984106803,21.743967441461,21.2656575549353,21.7009195516737,3018035.04519921,0.0,1.0
2019-03-08,44.8,44.87,44.12,44.16,1285770,21.428282916354,21.4617646084108,21.1030321935165,21.1221645889776,2688152.67302813,0.0,1.0
2019-03-11,45.54,45.56,44.03,44.14,735177,21.7822322323831,21.7917984301136,21.0599843037292,21.112598391247,1537030.74243356,0.0,1.0
2019-03-12,45.22,45.6,45.07,45.39,718837,21.6291730686949,21.8109308255747,21.557426585716,21.7104857494042,1502868.78914698,0.0,1.0
2019-03-13,45.72,45.99,45.28,45.57,647168,21.8683280119577,21.9974716813197,21.6578716618864,21.7965815289789,1353030.78240919,0.0,1.0
2019-03-14,45.76,45.93,45.46,45.73,520211,21.8874604074188,21.9687730881282,21.743967441461,21.873111110823,1087602.44070762,0.0,1.0
2019-03-15,46.26,46.55,45.56,45.97,683235,22.1266153506817,22.2653252177741,21.7917984301136,21.9879054835892,1428435.87232271,0.0,1.0
2019-03-18,46.47,46.53,46.04,46.07,468690,22.2270604268521,22.2557590200436,22.021387175646,22.0357364722418,979887.753114125,0.0,1.0
2019-03-19,46.42,47.18,46.13,46.85,1004451,22.2031449325258,22.5666604462854,22.0644350654333,22.4088181837319,2100000.49820401,0.0,1.0
2019-03-20,45.79,46.45,45.52,46.19,671876,21.9441004292515,22.2603945171158,21.814707393307,22.1357938158359,1401980.55232148,0.088417,1.0
2019-03-21,46.55,46.71,45.44,45.47,744811,22.3083178637619,22.3849952183957,21.7763687159901,21.790745719984,1554171.50955699,0.0,1.0
2019-03-22,44.94,46.23,44.89,45.96,1898536,21.5367519827596,22.1549631544944,21.5127903094366,22.0255701185499,3961609.80580079,0.0,1.0
2019-03-25,44.93,45.24,44.42,44.79,1738861,21.531959648095,21.6805220226979,21.2875505801999,21.4648669627904,3628421.47240008,0.0,1.0
2019-03-26,45.4,45.91,45.03,45.61,1313844,21.7571993773317,22.0016084452268,21.5798829947411,21.8578384052885,2741553.10918125,0.0,1.0
2019-03-27,45.29,45.77,44.59,45.49,1243604,21.704483696021,21.9345157599223,21.3690202694982,21.8003303893132,2594985.71580053,0.0,1.0
2019-03-28,45.61,45.7,45.11,45.59,565043,21.8578384052885,21.90096941727,21.618221672058,21.8482537359593,1179055.80378728,0.0,1.0
2019-03-29,46.36,46.43,45.8,46.15,745395,22.2172635051343,22.2508098477866,21.9488927639161,22.1166244771775,1555390.122281,0.0,1.0
2019-04-01,47.5,47.6,46.87,47.08,682363,22.7635896568999,22.811513003546,22.4616725730294,22.5623116009862,1423863.41471304,0.0,1.0
2019-04-02,47.22,47.38,47.04,47.33,524162,22.6294042862908,22.7060816409246,22.5431422623278,22.6821199676015,1093750.82644109,0.0,1.0
2019-04-03,47.36,47.61,47.08,47.6,915235,22.6964969715953,22.8163053382106,22.5623116009862,22.811513003546,1909789.41174257,0.0,1.0
2019-04-04,48.01,48.04,47.39,47.41,864675,23.007998724795,23.0223757287889,22.7108739755892,22.7204586449184,1804287.59782843,0.0,1.0
2019-04-05,48.12,48.37,47.94,48.3,778524,23.0607144061057,23.180522772721,22.9744523821428,23.1469764300687,1624519.26771536,0.0,1.0
2019-04-08,47.83,47.83,47.47,47.61,484748,22.921736700832,22.921736700832,22.7492126529061,22.8163053382106,1011506.98756427,0.0,1.0
2019-04-09,47.15,47.38,46.96,47.38,556005,22.5958579436385,22.7060816409246,22.5048035850109,22.7060816409246,1160196.51988388,0.0,1.0
2019-04-10,47.15,47.34,46.96,47.27,317132,22.5958579436385,22.6869123022661,22.5048035850109,22.6533659596139,661748.442448927,0.0,1.0
2019-04-11,47.1,47.4,46.8,47.3,408424,22.5718962703155,22.7156663102538,22.4281262303772,22.6677429636077,852244.320531388,0.0,1.0
2019-04-12,48.06,48.14,47.7,47.92,420586,23.0319603981181,23.070299075435,22.8594363501921,22.9648677128135,877622.347841984,0.0,1.0
2019-04-15,47.94,48.08,47.7,48.05,303836,22.9744523821428,23.0415450674473,22.8594363501921,23.0271680634535,634004.136321505,0.0,1.0
2019-04-16,48.21,48.49,47.99,48.48,297434,23.1038454180872,23.2380307886963,22.9984140554658,23.2332384540317,620645.30300113,0.0,1.0
2019-04-17,48.15,48.41,47.96,48.4,359275,23.0750914100996,23.1996921113794,22.984037051472,23.1948997767148,749686.791811731,0.0,1.0
2019-04-18,48.57,48.74,48.19,48.4,606375,23.2763694660132,23.3578391553116,23.094260748758,23.1948997767148,1265301.86732959,0.0,1.0
2019-04-22,48.39,48.55,48.19,48.2,343095,23.1901074420502,23.266784796684,23.094260748758,23.0990530834226,715924.54202671,0.0,1.0
2019-04-23,48.89,49.07,48.42,48.6,368366,23.4297241752808,23.5159861992437,23.2044844460441,23.290746470007,768656.668993166,0.0,1.0
2019-04-24,48.73,49.01,48.65,48.94,320388,23.353046820647,23.4872321912561,23.3147081433301,23.4536858486038,668542.625718397,0.0,1.0
2019-04-25,48.24,48.47,47.64,48.1,561561,23.1182224220811,23.2284461193671,22.8306823422044,23.0511297367765,1171790.03408695,0.0,1.0
2019-04-26,48.49,48.49,47.96,48.18,276971,23.2380307886963,23.2380307886963,22.984037051472,23.0894684140934,577945.864351506,0.0,1.0
2019-04-29,48.51,48.69,48.4,48.51,279984,23.2476154580255,23.3338774819885,23.1948997767148,23.2476154580255,584232.987874515,0.0,1.0
2019-04-30,48.6,48.73,48.04,48.69,255264,23.290746470007,23.353046820647,23.0223757287889,23.3338774819885,532650.613666496,0.0,1.0
2019-05-01,48.06,49.0,48.04,48.92,711568,23.0319603981181,23.4824398565915,23.0223757287889,23.4441011792746,1484804.48424157,0.0,1.0
2019-05-02,47.58,48.13,47.13,47.92,938890,22.8019283342168,23.0655067407704,22.5862732743093,22.9648677128135,1959149.48706177,0.0,1.0
2019-05-03,48.29,48.41,47.85,48.08,555803,23.1421840954041,23.1996921113794,22.9313213701613,23.0415450674473,1159775.01342798,0.0,1.0
2019-05-06,48.08,48.2,46.53,46.59,826831,23.0415450674473,23.0990530834226,22.2987331944327,22.3274872024203,1725319.8239802,0.0,1.0
2019-05-07,46.36,47.39,45.7,47.22,966724,22.2172635051343,22.7108739755892,21.90096941727,22.6294042862908,2017229.73802075,0.0,1.0
2019-05-08,46.33,46.88,46.05,46.27,533636,22.2028865011405,22.466464907694,22.0687011305314,22.1741324931528,1113519.89655624,0.0,1.0
2019-05-09,45.91,46.13,44.82,45.64,1232206,22.0016084452268,22.1070398078483,21.4792439667843,21.8722154092823,2571201.90102614,0.0,1.0
2019-05-10,46.4,46.64,44.7,45.55,1073343,22.2364328437927,22.3514488757434,21.421735950809,21.8290843973008,2239707.94011156,0.0,1.0
2019-05-13,44.14,44.9,43.81,44.58,1528220,21.1533652095908,21.5175826441012,20.9952181656586,21.3642279348336,3188884.13884218,0.0,1.0
2019-05-14,44.87,45.42,44.39,44.45,489896,21.5032056401073,21.7667840466609,21.273173576206,21.3019275841937,1022249.14219303,0.0,1.0
2019-05-15,45.31,45.55,44.21,44.35,569031,21.7140683653502,21.8290843973008,21.186911552243,21.2540042375476,1187377.42629301,0.0,1.0
2019-05-16,46.06,46.41,45.63,45.68,439878,22.073493465196,22.2412251784573,21.8674230746177,21.8913847479408,917878.301046721,0.0,1.0
2019-05-17,45.7,46.4,45.27,45.31,708309,21.90096941727,22.2364328437927,21.6948990266918,21.7140683653502,1478004.04097523,0.0,1.0
2019-05-20,45.44,45.68,45.0,45.26,466028,21.7763687159901,21.8913847479408,21.5655059907473,21.6901066920271,972444.607096063,0.0,1.0
2019-05-21,46.09,46.2,45.79,45.97,333817,22.0878704691898,22.1405861505005,21.9441004292515,22.0303624532145,696564.458373717,0.0,1.0
2019-05-22,45.74,46.13,45.7,45.86,278650,21.9201387559284,22.1070398078483,21.90096941727,21.9776467719038,581449.37593303,0.0,1.0
2019-05-23,44.75,44.94,44.19,44.91,681890,21.445697624132,21.5367519827596,21.1773268829138,21.5223749787658,1422876.42187322,0.0,1.0
2019-05-24,45.14,45.38,44.8,45.23,426387,21.6325986760518,21.7476147080025,21.4696592974551,21.6757296880333,889727.095122759,0.0,1.0
2019-05-28,44.27,45.56,44.27,45.22,465899,21.2156655602307,21.8338767319655,21.2156655602307,21.6709373533687,972175.427230656,0.0,1.0
2019-05-29,43.49,43.81,42.85,43.76,574315,20.8418634563911,20.9952181656586,20.535154037856,20.9712564923356,1198403.36744654,0.0,1.0
2019-05-30,43.65,43.82,43.3,43.63,377928,20.9185408110248,21.0000105003232,20.7508090977635,20.9089561416956,788609.365683181,0.0,1.0
2019-05-31,42.46,43.03,42.43,42.8,638028,20.3482529859362,20.621416061819,20.3338759819424,20.511192364533,1331351.09430396,0.0,1.0
2019-06-03,42.43,42.85,41.98,42.41,497489,20.3338759819424,20.535154037856,20.1182209220349,20.3242913126131,1038093.19427076,0.0,1.0
2019-06-04,44.23,44.245,43.19,43.24,373128,21.1964962215723,21.2036847235692,20.6980934164528,20.7220550897758,778593.370691329,0.0,1.0
2019-06-05,44.97,44.98,44.4,44.79,438041,21.5511289867534,21.555921321418,21.2779659108706,21.4648669627904,914045.096296718,0.0,1.0
2019-06-06,45.6,45.86,44.88,45.1,426455,21.8530460706239,21.9776467719038,21.5079979747719,21.6134293373934,889868.988385142,0.0,1.0
2019-06-07,46.52,46.84,45.89,45.92,807008,22.2939408597681,22.4472955690356,21.9920237758976,22.0064007798914,1683955.85132949,0.0,1.0
2019-06-10,46.8,47.34,46.79,47.12,555353,22.4281262303772,22.6869123022661,22.4233338957125,22.5814809396447,1158836.01389749,0.0,1.0
2019-06-11,46.75,47.47,46.58,47.39,330362,22.4041645570541,22.7492126529061,22.3226948677557,22.7108739755892,689355.028645209,0.0,1.0
2019-06-12,46.58,46.87,46.43,46.7,187283,22.3226948677557,22.4616725730294,22.2508098477866,22.3802028837311,390796.99792882,0.0,1.0
2019-06-13,46.98,47.09,46.56,46.91,386823,22.5143882543401,22.5671039356509,22.3131101984265,22.4808419116879,807170.25640245,0.0,1.0
2019-06-14,46.92,47.18,46.58,46.84,202160,22.4856342463525,22.6102349476324,22.3226948677557,22.4472955690356,421840.322406679,0.0,1.0
2019-06-17,47.0,47.18,46.77,46.99,118503,22.5239729236694,22.6102349476324,22.4137492263833,22.5191805890048,247276.136358125,0.0,1.0
2019-06-18,48.29,48.48,47.45,47.55,415896,23.1421840954041,23.2332384540317,22.7396279835768,22.7875513302229,867835.8860687,0.0,1.0
2019-06-19,48.38,48.62,48.15,48.34,498418,23.1853151073856,23.3003311393363,23.0750914100996,23.1661457687272,1040031.70663481,0.0,1.0
2019-06-20,49.31,49.46,48.51,49.28,569006,23.6310022311944,23.7028872511635,23.2476154580255,23.6166252272006,1187325.25965243,0.0,1.0
2019-06-21,49.19,49.85,49.1,49.23,384329,23.5734942152191,23.8897883030834,23.5303632032376,23.5926635538775,801966.112337932,0.0,1.0
2019-06-24,49.21,49.46,49.17,49.25,368689,23.5830788845483,23.7028872511635,23.5639095458898,23.6022482232067,769330.661989494,0.0,1.0
2019-06-25,48.39,49.18,48.33,49.18,572792,23.2425710465576,23.6220219894545,23.2137519876034,23.6220219894545,1192527.48865342,0.109474,1.0
2019-06-26,48.34,48.81,48.34,48.69,507060,23.2185551640958,23.4443044592369,23.2185551640958,23.3866663413285,1055676.38583745,0.0,1.0
2019-06-27,48.27,48.59,48.08,48.4,276906,23.1849329286492,23.3386345764049,23.0936725752942,23.2473742230499,576505.986070098,0.0,1.0
2019-06-28,48.52,48.71,48.27,48.61,277600,23.3050123409583,23.3962726943133,23.1849329286492,23.3482409293896,577950.86322817,0.0,1.0
2019-07-01,48.98,49.61,48.62,49.57,749376,23.5259584596072,23.8285585786262,23.353044105882,23.8093458726567,1560167.52911553,0.0,1.0
2019-07-02,49.23,49.23,48.67,48.9,370037,23.6460378719163,23.6460378719163,23.3770599883438,23.4875330476682,770400.589252024,0.0,1.0
2019-07-03,49.9,49.9,49.42,49.45,305868,23.9678506969048,23.9678506969048,23.7372982252712,23.7517077547483,636803.582975049,0.0,1.0
2019-07-05,49.77,49.86,49.09,49.53,728180,23.905409402504,23.9486379909353,23.5787934010232,23.7901331666873,1516038.39908317,0.0,1.0
2019-07-08,49.32,49.45,49.12,49.25,829845,23.6892664603476,23.7517077547483,23.5932029305003,23.655644224901,1727700.41100713,0.0,1.0
2019-07-09,49.27,49.34,48.82,48.86,419120,23.6652505778858,23.6988728133323,23.4491076357293,23.4683203416988,872589.21396322,0.0,1.0
2019-07-10,49.51,49.98,49.36,49.6,749386,23.7805268137025,24.0062761088437,23.7084791663171,23.8237554021338,1560188.34867113,0.0,1.0
2019-07-11,50.35,50.35,49.74,49.9,378046,24.1839936390613,24.1839936390613,23.8909998730269,23.9678506969048,787074.97132549,0.0,1.0
2019-07-12,51.21,51.26,50.61,50.65,273473,24.5970668174047,24.6210826998665,24.3088762278628,24.3280889338322,569358.632635436,0.0,1.0
2019-07-15,51.35,51.35,51.11,51.35,137957,24.6643112882978,24.6643112882978,24.549035052481,24.6643112882978,287220.343077697,0.0,1.0
2019-07-16,51.24,51.49,51.08,51.35,423021,24.6114763468818,24.7315557591909,24.5346255230039,24.6643112882978,880710.92259958,0.0,1.0
2019-07-17,50.8,51.26,50.8,51.25,433215,24.4001365812177,24.6210826998665,24.4001365812177,24.6162795233742,901934.377569854,0.0,1.0
2019-07-18,50.8,50.99,50.27,50.6,453052,24.4001365812177,24.4913969345727,24.1455682271223,24.3040730513704,943234.129997293,0.0,1.0
2019-07-19,50.6,51.29,50.57,51.22,857768,24.3040730513704,24.6354922293436,24.2896635218933,24.6018699938971,1785834.8560861,0.0,1.0
2019-07-22,50.65,50.85,50.35,50.72,298687,24.3280889338322,24.4241524636795,24.1839936390613,24.3617111692788,621853.060104583,0.0,1.0
2019-07-23,51.28,51.38,50.79,51.05,418797,24.6306890528513,24.6787208177749,24.3953334047253,24.5202159935269,871916.742317605,0.0,1.0
2019-07-24,51.01,51.09,50.74,50.89,217941,24.5010032875574,24.5394286994963,24.3713175222635,24.443365169649,453743.476523092,0.0,1.0
2019-07-25,50.52,51.02,50.22,51.02,332115,24.2656476394315,24.5058064640498,24.1215523446605,24.5058064640498,691448.670536827,0.0,1.0
2019-07-26,50.67,50.77,50.44,50.64,168515,24.337695286817,24.3857270517406,24.2272222274925,24.3232857573399,350840.741055096,0.0,1.0
2019-07-29,50.78,50.99,50.66,50.68,95667,24.390530228233,24.4913969345727,24.3328921103246,24.3424984633093,199174.442480004,0.0,1.0
2019-07-30,50.68,50.8,50.23,50.37,158889,24.3424984633093,24.4001365812177,24.1263555211529,24.193599992046,330799.836842437,0.0,1.0
2019-07-31,49.42,50.98,48.93,50.86,591050,23.7372982252712,24.4865937580803,23.5019425771453,24.4289556401719,1230539.83325292,0.0,1.0
2019-08-01,48.39,50.58,48.28,49.55,1104014,23.2425710465576,24.2944666983857,23.1897361051416,23.799739519672,2298508.08471176,0.0,1.0
2019-08-02,48.04,48.37,47.19,48.2,1139148,23.0744598693248,23.2329646935728,22.6661898674737,23.1513106932026,2371655.51132796,0.0,1.0
2019-08-05,45.29,46.68,44.54,46.68,1526426,21.7535863339242,22.421227866363,21.3933480969968,22.421227866363,3177951.0963758,0.0,1.0
2019-08-06,46.37,46.38,45.24,45.81,777882,22.2723293950997,22.2771325715921,21.7295704514624,22.0033515115272,1619515.7542855,0.0,1.0
2019-08-07,46.29,46.5,44.26,45.22,699992,22.2339039831608,22.3347706895005,21.2588591552105,21.7199640984777,1457352.23578102,0.0,1.0
2019-08-08,47.7,47.7,46.46,46.77,587622,22.9111518685843,22.9111518685843,22.315557983531,22.4644564547943,1223402.88959605,0.0,1.0
2019-08-09,47.35,47.82,46.68,47.44,636194,22.7430406913515,22.9687899864927,22.421227866363,22.7862692797828,1324527.63501651,0.0,1.0
2019-08-12,45.98,46.99,45.7,46.7,632112,22.0850055118974,22.5701263376264,21.9505165701112,22.4308342193478,1316029.09242394,0.0,1.0
2019-08-13,47.32,47.84,45.73,45.91,981055,22.7286311618744,22.9783963394775,21.9649260995883,22.0513832764509,2042512.91111064,0.0,1.0
2019-08-14,44.48,46.09,44.42,45.89,1290894,21.3645290380426,22.1378404533135,21.3357099790884,22.0417769234662,2687583.93961118,0.0,1.0
2019-08-15,44.87,45.04,44.0,44.85,853659,21.5518529212449,21.6335069216151,21.133976566409,21.5422465682601,1777280.10069342,0.0,1.0
2019-08-16,45.96,46.0965,45.27,45.41,570749,22.0753991589127,22.1409625180335,21.7439799809395,21.8112244518326,1188274.05344602,0.0,1.0
2019-08-19,46.81,47.17,46.65,47.12,315405,22.4836691607638,22.656583514489,22.4068183368859,22.6325676320271,656659.193142942,0.0,1.0
2019-08-20,46.24,46.9,46.18,46.72,252859,22.209888100699,22.5268977491951,22.1810690417448,22.4404405723325,526441.200738513,0.0,1.0
2019-08-21,47.04,47.28,46.89,47.0,252627,22.5941422200882,22.709418455905,22.5220945727027,22.5749295141187,525958.187048785,0.0,1.0
2019-08-22,47.21,47.68,46.75,47.32,339836,22.6757962204584,22.9015455155996,22.4548501018096,22.7286311618744,707523.449409252,0.0,1.0
2019-08-23,44.98,47.46,44.54,46.8,765928,21.6046878626609,22.7958756327676,21.3933480969968,22.4788659842714,1594628.05753107,0.0,1.0
2019-08-26,45.95,46.08,45.32,45.91,381180,22.0705959824204,22.1330372768211,21.7679958634013,22.0513832764509,793599.820047957,0.0,1.0
2019-08-27,45.47,46.47,45.32,46.46,336103,21.8400435107868,22.3203611600234,21.7679958634013,22.315557983531,699751.509306835,0.0,1.0
2019-08-28,46.38,46.42,45.0,45.2,316011,22.2771325715921,22.2963452775615,21.6142942156456,21.7103577454929,657920.858211804,0.0,1.0
2019-08-29,47.56,47.76,46.96,47.31,472331,22.8439073976912,22.9399709275385,22.5557168081493,22.7238279853821,983372.151222711,0.0,1.0
2019-08-30,47.74,48.17,47.39,48.1,337558,22.9303645745538,23.1369011637255,22.762253397321,23.103278928279,702780.754645441,0.0,1.0
2019-09-03,46.76,47.0,46.25,46.98,333698,22.459653278302,22.5749295141187,22.2146912771913,22.565323161134,694744.406187008,0.0,1.0
2019-09-04,47.59,47.63,47.21,47.51,268402,22.8583169271683,22.8775296331378,22.6757962204584,22.8198915152294,558801.035994839,0.0,1.0
2019-09-05,48.94,49.34,48.54,48.54,365557,23.5067457536377,23.6988728133323,23.3146186939431,23.3146186939431,761073.428346901,0.0,1.0
2019-09-06,49.22,49.42,48.88,49.1,199568,23.6412346954239,23.7372982252712,23.4779266946835,23.5835965775155,415491.707034292,0.0,1.0
2019-09-09,49.36,49.59,49.09,49.4,350704,23.7084791663171,23.8189522256415,23.5787934010232,23.7276918722865,730150.14242641,0.0,1.0
2019-09-10,49.58,49.58,48.92,49.23,399243,23.8141490491491,23.8141490491491,23.497139400653,23.6460378719163,831206.183313414,0.0,1.0
2019-09-11,50.41,50.46,49.54,49.72,395455,24.2128126980154,24.2368285804773,23.7949363431796,23.8813935200422,823319.735655245,0.0,1.0
2019-09-12,50.63,51.07,50.34,50.74,466192,24.3184825808475,24.5298223465116,24.1791904625689,24.3713175222635,970591.026044908,0.0,1.0
2019-09-13,50.76,51.0,50.7,50.89,274465,24.3809238752482,24.496200111065,24.3521048162941,24.443365169649,571423.932550143,0.0,1.0
2019-09-16,50.21,50.56,50.09,50.33,258549,24.1167491681681,24.2848603454009,24.0591110502597,24.1743872860765,538287.527870245,0.0,1.0
2019-09-17,50.36,50.36,49.9,50.05,185166,24.1887968155536,24.1887968155536,23.9678506969048,24.0398983442903,385507.383070991,0.0,1.0
2019-09-18,50.52,50.54,49.6,50.25,222429,24.2656476394315,24.2752539924162,23.8237554021338,24.1359618741376,463087.293072688,0.0,1.0
2019-09-19,50.28,50.93,50.18,50.67,252692,24.1503714036147,24.4625778756185,24.102339638691,24.337695286817,526093.514160131,0.0,1.0
2019-09-20,49.7,50.65,49.66,50.48,366916,23.8717871670575,24.3280889338322,23.852574461088,24.246434933462,763902.805951825,0.0,1.0
2019-09-23,49.78,49.95,49.29,49.35,190545,23.9102125789964,23.9918665793666,23.6748569308705,23.7036759898247,396706.222023817,0.0,1.0
2019-09-24,49.24,50.2,48.85,50.13,673266,23.6508410484087,24.1119459916758,23.4635171652064,24.0783237562292,1401709.8915064,0.0,1.0
2019-09-25,49.8,50.0,49.07,49.4,328867,23.9198189319811,24.0158824618285,23.5691870480384,23.7276918722865,684686.478880615,0.0,1.0
2019-09-26,49.52,49.99,49.2,49.99,286537,23.7853299901949,24.0110792853361,23.6316283424392,24.0110792853361,596557.300060554,0.0,1.0
2019-09-27,49.27,49.94,48.85,49.81,459476,23.6652505778858,23.9870634028743,23.4635171652064,23.9246221084735,956608.612509459,0.0,1.0
2019-09-30,49.59,49.88,49.4,49.41,299283,23.8189522256415,23.9582443439201,23.7276918722865,23.7324950487789,623093.905617852,0.0,1.0
2019-10-01,48.32,50.05,48.31,49.88,536170,23.208948811111,24.0398983442903,23.2041456346187,23.9582443439201,1116282.11216516,0.0,1.0
2019-10-02,46.52,47.76,46.14,47.75,776245,22.3443770424852,22.9399709275385,22.1618563357753,22.9351677510462,1616107.59303512,0.0,1.0
2019-10-03,46.96,46.99,45.36,46.4,972364,22.5557168081493,22.5701263376264,21.7872085693708,22.2867389245768,2024418.6353458,0.0,1.0
2019-10-04,48.28,48.36,47.26,47.3,497476,23.1897361051416,23.2281615170805,22.6998121029203,22.7190248088897,1035722.92375827,0.0,1.0
2019-10-07,47.96,48.6,47.76,48.0,399190,23.0360344573859,23.3434377528973,22.9399709275385,23.0552471633553,831095.839668776,0.0,1.0
2019-10-08,46.8,47.76,46.73,47.27,816901,22.4788659842714,22.9399709275385,22.4452437488249,22.7046152794126,1700751.57824912,0.0,1.0
2019-10-09,47.48,47.76,47.13,47.47,316911,22.8054819857523,22.9399709275385,22.6373708085195,22.8006788092599,659794.618215066,0.0,1.0
2019-10-10,48.03,48.39,47.35,47.36,462663,23.0696566928324,23.2425710465576,22.7430406913515,22.7478438678439,963243.804876565,0.0,1.0
2019-10-11,49.14,49.88,48.97,49.05,706685,23.602809283485,23.9582443439201,23.5211552831148,23.5595806950537,1471286.76433861,0.0,1.0
2019-10-14,49.02,49.37,48.89,48.96,214615,23.5451711655766,23.7132823428094,23.4827298711759,23.5163521066224,446818.892333262,0.0,1.0
2019-10-15,49.92,50.26,49.43,49.46,254724,23.9774570498895,24.14076505063,23.7421014017636,23.7565109312407,530324.047856384,0.0,1.0
2019-10-16,49.83,50.02,49.61,49.77,158929,23.9342284614582,24.0254888148132,23.8285585786262,23.905409402504,330883.115064805,0.0,1.0
2019-10-17,49.96,50.23,49.72,50.08,222158,23.996669755859,24.1263555211529,23.8813935200422,24.0543078737674,462523.083116151,0.0,1.0
2019-10-18,49.01,49.89,49.0,49.7,487980,23.5403679890843,23.9630475204124,23.5355648125919,23.8717871670575,1015952.6737683,0.0,1.0
2019-10-21,49.22,49.25,48.92,49.18,233610,23.6412346954239,23.655644224901,23.497139400653,23.6220219894545,486365.638179873,0.0,1.0
2019-10-22,49.1,49.63,49.04,49.33,403529,23.5835965775155,23.8381649316109,23.5547775185613,23.69406963684,840129.444840059,0.0,1.0
2019-10-23,49.2,49.44,48.89,49.19,240859,23.6316283424392,23.746904578256,23.4827298711759,23.6268251659468,501457.734028363,0.0,1.0
2019-10-24,49.12,49.53,48.76,49.51,389553,23.5932029305003,23.7901331666873,23.4202885767751,23.7805268137025,811032.033944966,0.0,1.0
2019-10-25,49.64,49.86,49.0,49.03,341087,23.8429681081033,23.9486379909353,23.5355648125919,23.549974342069,710127.975813784,0.0,1.0
2019-10-28,50.11,50.41,49.91,50.09,255718,24.0687174032445,24.2128126980154,23.9726538733972,24.0591110502597,532393.511682207,0.0,1.0
2019-10-29,50.13,50.41,49.94,50.01,452059,24.0783237562292,24.2128126980154,23.9870634028743,24.0206856383208,941166.748127028,0.0,1.0
2019-10-30,50.53,50.54,49.8,50.17,528405,24.2704508159238,24.2752539924162,23.9198189319811,24.0975364621987,1100115.72724813,0.0,1.0
2019-10-31,49.96,50.42,49.48,50.4,488350,23.996669755859,24.2176158745078,23.7661172842254,24.2080095215231,1016722.9973252,0.0,1.0
2019-11-01,51.02,51.02,50.35,50.5,302112,24.5058064640498,24.5058064640498,24.1839936390613,24.2560412864467,628983.75789477,0.0,1.0
2019-11-04,51.46,51.67,51.27,51.54,286481,24.7171462297138,24.8180129360535,24.6258858763589,24.7555716416528,596440.710549241,0.0,1.0
2019-11-05,51.56,51.84,51.44,51.73,335480,24.7651779946375,24.8996669364237,24.7075398767291,24.8468319950077,698454.450993466,0.0,1.0
2019-11-06,51.56,51.72,51.27,51.64,276602,24.7651779946375,24.8420288185154,24.6258858763589,24.8036034065764,575873.071580108,0.0,1.0
2019-11-07,52.42,52.77,52.16,52.24,319449,25.178251172981,25.3463623502138,25.0533685841794,25.0917939961184,665078.621424261,0.0,1.0
2019-11-08,52.39,52.48,52.03,52.47,229951,25.1638416435039,25.2070702319351,24.9909272897787,25.2022670554428,478747.762788835,0.0,1.0
2019-11-11,52.42,52.53,51.79,51.93,183924,25.178251172981,25.231086114397,24.8756510539619,24.942895524855,382921.59426649,0.0,1.0
2019-11-12,52.47,52.74,52.24,52.53,244430,25.2022670554428,25.3319528207367,25.0917939961184,25.231086114397,508892.397330192,0.0,1.0
2019-11-13,52.8,52.86,52.05,52.1,219164,25.3607718796908,25.389590938645,25.0005336427634,25.0245495252253,456289.708171969,0.0,1.0
2019-11-14,52.82,52.86,52.4,52.76,213795,25.3703782326756,25.389590938645,25.1686448199962,25.3415591737214,445111.688774735,0.0,1.0
2019-11-15,53.65,53.66,53.12,53.19,190193,25.7690418815419,25.7738450580343,25.5144735274466,25.5480957628931,395973.373666986,0.0,1.0
2019-11-18,53.81,53.81,53.54,53.7,166905,25.8458927054198,25.8458927054198,25.7162069401259,25.7930577640038,347488.792604818,0.0,1.0
2019-11-19,53.38,54.0,53.23,54.0,288765,25.6393561162481,25.9371530587747,25.5673084688626,25.9371530587747,601195.897046405,0.0,1.0
2019-11-20,53.0,53.25,52.41,53.14,521850,25.4568354095382,25.5769148218473,25.1734479964886,25.5240798804313,1086468.50855771,0.0,1.0
2019-11-21,52.77,53.03,52.58,53.02,176855,25.3463623502138,25.4712449390153,25.2551019968588,25.4664417625229,368204.250418651,0.0,1.0
2019-11-22,53.2,53.27,52.81,53.04,230141,25.5528989393855,25.586521174832,25.3655750561832,25.4760481155076,479143.334345079,0.0,1.0
2019-11-25,53.95,53.95,53.53,53.54,223719,25.9131371763129,25.9131371763129,25.7114037636335,25.7162069401259,465773.01574403,0.0,1.0
2019-11-26,54.14,54.23,53.88,54.04,132083,26.0043975296679,26.0476261180991,25.8795149408663,25.9563657647442,274990.936123077,0.0,1.0
2019-11-27,54.37,54.37,54.02,54.3,92479,26.1148705889923,26.1148705889923,25.9467594117595,26.0812483535457,192537.168157341,0.0,1.0
2019-11-29,54.11,54.22,53.95,54.13,113582,25.9899880001908,26.0428229416068,25.9131371763129,25.9995943531755,236472.676322701,0.0,1.0
2019-12-02,52.95,54.18,52.93,54.16,378919,25.4328195270763,26.0236102356373,25.4232131740916,26.0140038826526,788892.518528656,0.0,1.0
2019-12-03,51.85,51.93,51.18,51.89,436528,24.9044701129161,24.942895524855,24.5826572879276,24.9236828188856,908831.896337414,0.0,1.0
2019-12-04,52.44,52.71,52.31,52.45,181411,25.1878575259657,25.3175432912596,25.1254162315649,25.1926607024581,377689.639946273,0.0,1.0
2019-12-05,52.55,52.79,52.12,52.79,427358,25.2406924673817,25.3559687031985,25.03415587821,25.3559687031985,889740.36385974,0.0,1.0
2019-12-06,53.85,53.93,53.3,53.3,256509,25.8651054113892,25.9035308233282,25.6009307043091,25.6009307043091,534040.33852952,0.0,1.0
2019-12-09,53.45,53.84,53.45,53.71,224593,25.6729783516946,25.8603022348969,25.6729783516946,25.7978609404961,467592.644902753,0.0,1.0
2019-12-10,53.33,53.6,53.03,53.28,226305,25.6153402337862,25.7450259990801,25.4712449390153,25.5913243513244,471156.952820068,0.0,1.0
2019-12-11,53.43,53.49,53.04,53.23,174737,25.6633719987099,25.6921910576641,25.4760481155076,25.5673084688626,363794.66854431,0.0,1.0
2019-12-12,54.31,54.65,53.25,53.34,472278,26.0860515300381,26.2493595307785,25.5769148218473,25.6201434102786,983261.807578072,0.0,1.0
2019-12-13,54.36,54.94,53.92,54.28,489658,26.1100674124999,26.3886516490571,25.8987276468358,26.071642000561,1019446.19519661,0.0,1.0
2019-12-16,54.72,55.1,54.67,54.73,203908,26.2829817662251,26.465502472935,26.2589658837632,26.2877849427174,424527.394161129,0.0,1.0
2019-12-17,54.81,55.07,54.66,54.72,168186,26.3262103546564,26.4510929434579,26.2541627072709,26.2829817662251,350155.777676126,0.0,1.0
2019-12-18,54.77,55.03,54.75,55.0,138764,26.3069976486869,26.4318802374884,26.2973912957022,26.4174707080113,288900.481213954,0.0,1.0
2019-12-19,55.2,55.25,54.89,54.9,172780,26.5135342378586,26.5375501203204,26.3646357665953,26.3694389430876,359720.281514997,0.0,1.0
2019-12-20,55.58,55.8,55.5,55.76,346649,26.6960549445685,26.8017248274006,26.6576295326296,26.7825121214311,721707.81263394,0.0,1.0
2019-12-23,55.93,56.01,55.85,55.93,158502,26.8641661218013,26.9025915337402,26.8257407098624,26.8641661218013,329994.120041035,0.0,1.0
2019-12-24,55.59,55.87,55.58,55.87,143627,26.771628603817,26.9064740078298,26.7668126965309,26.9064740078298,298234.561974375,0.147341,1.0
2019-12-26,56.0,56.02,55.67,55.73,130814,26.96908080255,26.9787126171223,26.8101558621064,26.8390513058234,271628.983339593,0.0,1.0
2019-12-27,56.12,56.41,55.96,56.34,179399,27.026871689984,27.166533001283,26.9498171734053,27.1328216502798,372513.400569815,0.0,1.0
2019-12-30,55.41,56.13,55.24,56.13,420646,26.684942272666,27.0316875972702,26.6030718488011,27.0316875972702,873451.200375086,0.0,1.0
2019-12-31,55.59,55.66,55.01,55.11,348541,26.771628603817,26.8053399548202,26.4923059812192,26.5404650540809,723728.633649039,0.0,1.0
2020-01-02,56.95,56.97,56.04,56.1,291572,27.4265919947361,27.4362238093085,26.9883444316947,27.0172398754117,605435.243401256,0.0,1.0
2020-01-03,56.01,56.38,55.61,55.65,351784,26.9738967098362,27.1520852794244,26.7812604183894,26.8005240475341,730462.567272122,0.0,1.0
2020-01-06,56.29,56.33,55.21,55.23,228095,27.1087421138489,27.1280057429936,26.5886241269426,26.5982559415149,473628.303964748,0.0,1.0
2020-01-07,55.81,56.23,55.77,56.06,199268,26.8775785641128,27.0798466701319,26.8583149349681,26.997976246267,413770.424053343,0.0,1.0
2020-01-08,56.47,56.93,55.58,55.64,257032,27.195428445,27.4169601801638,26.7668126965309,26.7957081402479,533714.59358893,0.0,1.0
2020-01-09,57.31,57.4,56.89,57.06,222378,27.5999646570382,27.6433078226137,27.3976965510191,27.479566974884,461757.22825609,0.0,1.0
2020-01-10,56.8,57.5,56.65,57.44,230016,27.3543533854436,27.6914668954754,27.282114776151,27.6625714517584,477617.168130627,0.0,1.0
2020-01-13,57.08,57.1,56.75,56.99,188195,27.4891987894563,27.4988306040287,27.3302738490127,27.4458556238808,390777.871784326,0.0,1.0
2020-01-14,57.2,57.66,56.97,57.01,275777,27.5469896768904,27.7685214120542,27.4362238093085,27.4554874384531,572637.685098253,0.0,1.0
2020-01-15,57.56,57.95,57.06,57.08,249869,27.7203623391925,27.9081827233531,27.479566974884,27.4891987894563,518840.968383206,0.0,1.0
2020-01-16,58.6,58.61,58.03,58.09,175562,28.2212166969541,28.2260326042403,27.9467099816424,27.9756054253595,364546.054497727,0.0,1.0
2020-01-17,58.79,58.95,58.61,58.95,178400,28.3127189353913,28.38977345197,28.2260326042403,28.38977345197,370439.025087403,0.0,1.0
2020-01-21,58.24,58.78,58.02,58.47,188308,28.047844034652,28.3079030281052,27.9418940743563,28.1586099022339,391012.510852907,0.0,1.0
2020-01-22,58.17,58.69,58.12,58.47,133200,28.0141326836488,28.2645598625296,27.990053147218,28.1586099022339,276583.397654944,0.0,1.0
2020-01-23,58.11,58.19,57.32,57.78,225077,27.9852372399318,28.0237644982212,27.6047805643244,27.8263122994882,467361.57202689,0.0,1.0
2020-01-24,57.37,58.56,56.8,58.49,458251,27.6288601007552,28.2019530678094,27.3543533854436,28.1682417168062,951536.175366185,0.0,1.0
2020-01-27,55.58,56.1,55.27,55.43,400073,26.7668126965309,27.0172398754117,26.6175195706596,26.6945740872383,830732.354729777,0.0,1.0
2020-01-28,56.34,56.67,55.79,55.96,249007,27.1328216502798,27.2917465907234,26.8679467495404,26.9498171734053,517051.0668158,0.0,1.0
2020-01-29,56.37,57.13,56.33,57.05,224877,27.1472693721383,27.5132783258872,27.1280057429936,27.4747510675978,466946.281640021,0.0,1.0
2020-01-30,56.82,56.91,55.41,55.7,312761,27.3639852000159,27.4073283655914,26.684942272666,26.8246035839649,649433.183438123,0.0,1.0
2020-01-31,54.52,56.29,54.1,56.19,669036,26.2563265241969,27.1087421138489,26.0540584181778,27.0605830409872,1389221.09634739,0.0,1.0
2020-02-03,54.96,55.85,54.87,54.89,334732,26.4682264447884,26.8968421932575,26.4248832792128,26.4345150937852,695054.908887647,0.0,1.0
2020-02-04,56.6,56.95,56.34,56.44,326906,27.2580352397202,27.4265919947361,27.1328216502798,27.1809807231415,678804.596049452,0.0,1.0
2020-02-05,58.45,58.53,57.3201,57.65,265797,28.1489780876616,28.1875053459509,27.6048287233973,27.763705504768,551914.694793476,0.0,1.0
2020-02-06,58.8,58.97,58.29,58.95,258813,28.3175348426775,28.3994052665424,28.0719235710828,28.38977345197,537412.754484001,0.0,1.0
2020-02-07,57.75,58.43,57.59,58.41,326303,27.8118645776297,28.1393462730892,27.734810061051,28.1297144585169,677552.495533041,0.0,1.0
2020-02-10,58.48,58.48,57.38,57.4,230559,28.1634258095201,28.1634258095201,27.6336760080414,27.6433078226137,478744.681530977,0.0,1.0
2020-02-11,58.46,59.06,58.21,59.03,251880,28.1537939949477,28.4427484321179,28.0333963127935,28.4283007102594,523016.713223178,0.0,1.0
2020-02-12,59.54,59.63,59.11,59.11,291901,28.6739119818541,28.7172551474296,28.4668279685488,28.4668279685488,606118.396087655,0.0,1.0
2020-02-13,59.21,59.6,58.84,59.03,250881,28.5149870414105,28.7028074255711,28.3367984718222,28.4283007102594,520942.337740765,0.0,1.0
2020-02-14,59.08,59.32,58.63,59.25,378160,28.4523802466903,28.5679620215583,28.2356644188126,28.5342506705551,785231.063492443,0.0,1.0
2020-02-18,58.44,58.8,57.95,58.52,305640,28.1441621803754,28.3175348426775,27.9081827233531,28.1826894386648,634646.769213641,0.0,1.0
2020-02-19,58.87,59.13,58.61,58.76,252482,28.3512461936807,28.4764597831211,28.2260326042403,28.2982712135328,524266.737287654,0.0,1.0
2020-02-20,58.37,58.94,57.31,58.68,302804,28.1104508293722,28.3849575446839,27.5999646570382,28.2597439552435,628757.951527835,0.0,1.0
2020-02-21,57.42,57.96,57.09,57.87,271702,27.6529396371861,27.9129986306393,27.4940146967425,27.8696554650637,564176.143465792,0.0,1.0
2020-02-24,53.4,54.65,53.18,53.72,794304,25.7169449081459,26.3189333189171,25.6109949478502,25.8710539413033,1649334.0772591,0.0,1.0
2020-02-25,50.04,54.08,49.7,53.92,1274398,24.0988000599929,26.0444266036054,23.9350592122631,25.9673720870267,2646226.19222722,0.0,1.0
2020-02-26,49.59,51.71,49.33,50.5,1064817,23.8820842321153,24.9030565767832,23.7568706426748,24.3203317951567,2211041.31937495,0.0,1.0
2020-02-27,45.15,48.87,45.15,47.85,1925221,21.7438213970559,23.535338907511,21.7438213970559,23.0441163643217,3997628.86949437,0.0,1.0
2020-02-28,44.05,44.31,41.47,42.59,2090884,21.2140715955773,21.3392851850177,19.9715675157455,20.5109491317965,4341620.12629399,0.0,1.0
2020-03-02,48.44,48.46,43.94,44.8,1539483,23.3282548942057,23.3378867087781,21.1610966154294,21.57526464204,3196662.45324345,0.0,1.0
2020-03-03,45.62,49.84,44.84,48.77,1620335,21.9701690395059,24.0024819142695,21.5945282711847,23.4871798346493,3364547.74503922,0.0,1.0
2020-03-04,49.67,49.74,46.9,47.72,889046,23.9206114904046,23.9543228414078,22.5866051721356,22.9815095696015,1846061.28642295,0.0,1.0
2020-03-05,46.13,48.05,45.5,47.21,1389986,22.2157803111006,23.1404345100451,21.9123781520719,22.7358982980069,2886239.11841445,0.0,1.0
2020-03-06,45.29,45.71,43.01,43.4,1294058,21.8112440990623,22.0135122050814,20.7132172378156,20.9010376219763,2687049.23725647,0.0,1.0
2020-03-09,38.24,41.39,37.66,38.45,1380763,18.4160294623127,19.9330402574562,18.1367068397149,18.5171635153223,2867088.00222398,0.0,1.0
2020-03-10,41.96,41.97,37.71,41.03,1874902,20.2075469727678,20.212362880054,18.1607863761457,19.759667595154,3893143.88460999,0.0,1.0
2020-03-11,37.06,40.1,36.36,39.64,1759951,17.8477524025447,19.3117882175403,17.5106388925128,19.0902564823765,3654453.65830493,0.0,1.0
2020-03-12,29.6,34.9,29.58,32.0,1835783,14.2550855670621,16.8075164287321,14.2454537524898,15.4109033157429,3811915.1613903,0.0,1.0
2020-03-13,35.11,35.29,29.98,33.37,1493080,16.9086504817416,16.9953368128927,14.4380900439366,16.0706826139481,3100308.85413396,0.0,1.0
2020-03-16,26.97,30.96,26.97,27.26,1757758,12.9885019507995,14.9100489579812,12.9885019507995,13.1281632620984,3649899.99921291,0.0,1.0
2020-03-17,29.02,29.25,25.36,27.52,1667527,13.9757629444643,14.0865288120462,12.2131408777262,13.2533768515389,3462539.66472489,0.0,1.0
2020-03-18,25.41,26.83,22.56,25.0,2909733,12.2372204141571,12.9210792487932,10.8646868375987,12.0397682154241,6041920.71628161,0.0,1.0
2020-03-19,25.61,26.58,23.37,25.0,1918790,12.3335385598805,12.8006815666389,11.2547753277785,12.0397682154241,3984275.20710456,0.0,1.0
2020-03-20,23.36,26.81,23.18,26.37,1788795,11.2499594204923,12.9114474342208,11.1632730893412,12.6995475136293,3714346.83789921,0.0,1.0
2020-03-23,21.95,23.23,21.05,23.03,1923875,10.5709164931424,11.1873526257721,10.1374848373871,11.0910344800487,3994833.96519072,0.0,1.0
2020-03-24,26.88,26.97,24.4,24.48,2330021,12.945158785224,12.9885019507995,11.7508137782539,11.7893410365433,4838176.61251779,0.0,1.0
2020-03-25,28.01,30.21,26.38,27.82,3660801,13.5490538136898,14.6132422603202,12.7605869191409,13.4571466296626,7567984.99880455,0.123959,1.0
2020-03-26,31.55,31.74,28.65,28.76,3071634,15.2614297687224,15.3533369527495,13.858635907255,13.9118453295865,6349998.2746448,0.0,1.0
2020-03-27,29.12,31.03,28.62,29.45,2297334,14.085985257217,15.0098943177006,13.8441242466191,14.2456135242115,4749285.53866861,0.0,1.0
2020-03-30,30.89,31.07,28.75,29.39,1718039,14.9421732347332,15.0292431985484,13.9070081093746,14.2165902029398,3551707.23001911,0.0,1.0
2020-03-31,29.78,31.36,29.63,30.63,1482951,14.4052417912061,15.1695225846952,14.3326834880267,14.8164055092224,3065709.09534886,0.0,1.0
2020-04-01,27.1,28.6,26.71,27.47,1398962,13.1088667744018,13.8344498061952,12.9202151861355,13.2878439222442,2892078.38117876,0.0,1.0
2020-04-02,28.31,28.55,26.56,26.82,1176802,13.6941704200485,13.8102637051354,12.8476568829561,12.973424608467,2432806.34007781,0.0,1.0
2020-04-03,27.41,28.45,26.93,27.99,961043,13.2588206009724,13.7618915030159,13.0266340307985,13.5393793732659,1986767.10567063,0.0,1.0
2020-04-06,31.48,31.92,29.4,29.61,1428388,15.2275692272387,15.4404069165647,14.2214274231517,14.3230090476028,2952910.84013373,0.0,1.0
2020-04-07,31.59,34.27,31.57,34.06,2451038,15.2807786495702,16.5771536663745,15.2711042091463,16.4755720419234,5067038.28356141,0.0,1.0
2020-04-08,33.75,33.99,31.67,32.29,1472773,16.3256182153528,16.4417115004397,15.3194764112658,15.6193840644071,3044668.08511152,0.0,1.0
2020-04-09,34.56,35.42,33.96,34.82,1848538,16.7174330525212,17.1334339907495,16.4271998398038,16.8432007780321,3821488.20810533,0.0,1.0
2020-04-13,33.66,34.4,32.76,34.37,1019763,16.2820832334451,16.6400375291299,15.8467334143691,16.6255258684941,2108159.13958064,0.0,1.0
2020-04-14,35.23,35.49,34.47,34.98,975509,17.0415268067223,17.1672945322332,16.6738980706136,16.9205963014234,2016672.71129975,0.0,1.0
2020-04-15,33.91,34.34,33.13,33.75,877497,16.4030137387441,16.6110142078582,16.0257105622115,16.3256182153528,1814052.20674273,0.0,1.0
2020-04-16,33.99,34.18,33.08,34.09,1071683,16.4417115004397,16.5336186844669,16.0015244611517,16.4900837025593,2215493.51288799,0.0,1.0
2020-04-17,36.01,36.12,34.86,35.81,1510169,17.4188299832549,17.4720394055864,16.8625496588799,17.3220855790158,3121976.94921403,0.0,1.0
2020-04-20,34.3,35.64,34.24,34.83,1076979,16.5916653270104,17.2398528354125,16.5626420057386,16.848037998244,2226441.94973382,0.0,1.0
2020-04-21,32.5,33.36,32.25,32.79,1622305,15.7209656888582,16.1369666270865,15.6000351835593,15.8612450750049,3353796.04176398,0.0,1.0
2020-04-22,33.75,34.2,33.37,33.65,778372,16.3256182153528,16.5432931248908,16.1418038472984,16.2772460132332,1609130.79391354,0.0,1.0
2020-04-23,33.83,34.93,33.77,33.98,1248725,16.3643159770484,16.8964102003636,16.3352926557767,16.4368742802278,2581492.97589031,0.0,1.0
2020-04-24,34.59,34.77,33.59,34.2,994057,16.7319447131571,16.8190146769723,16.2482226919615,16.5432931248908,2055017.04789653,0.0,1.0
2020-04-27,35.62,35.89,34.81,35.0,850199,17.2301783949886,17.3607833407114,16.8383635578201,16.9302707418473,1757618.96863518,0.0,1.0
2020-04-28,35.59,36.77,35.36,36.75,1519753,17.2156667343527,17.7864587193636,17.1044106694777,17.7767842789397,3141789.98145166,0.0,1.0
2020-04-29,37.15,37.5,36.59,36.88,1343594,17.9702730874179,18.1395757948364,17.6993887555484,17.8396681416951,2777615.94702466,0.0,1.0
2020-04-30,36.23,36.76,35.78,36.45,1128222,17.5252488279179,17.7816214991516,17.3075739183799,17.631667672581,2332376.75889,0.0,1.0
2020-05-01,34.42,35.31,34.17,35.06,1178586,16.6497119695538,17.080224568418,16.5287814642549,16.959294063119,2436494.40868299,0.0,1.0
2020-05-04,34.46,34.53,33.35,33.75,792618,16.6690608504017,16.7029213918854,16.1321294068745,16.3256182153528,1638581.59287611,0.0,1.0
2020-05-05,34.87,35.69,34.81,35.2,708627,16.8673868790919,17.2640389364723,16.8383635578201,17.0270151460864,1464946.74409996,0.0,1.0
2020-05-06,34.27,35.34,34.22,35.28,704304,16.5771536663745,17.0947362290538,16.5529675653147,17.0657129077821,1456009.79310212,0.0,1.0
2020-05-07,34.87,35.51,34.76,34.96,837716,16.8673868790919,17.1769689726571,16.8141774567604,16.9109218609995,1731812.82491415,0.0,1.0
2020-05-08,36.19,36.28,35.56,35.84,640297,17.5058999470701,17.5494349289777,17.2011550737169,17.3365972396516,1323687.92807354,0.0,1.0
2020-05-11,35.91,36.33,35.46,35.63,516266,17.3704577811353,17.5736210300375,17.1527828715973,17.2350156152006,1067278.26598409,0.0,1.0
2020-05-12,34.58,36.38,34.57,36.29,936600,16.7271074929451,17.5978071310973,16.7222702727332,17.5542721491897,1936236.01771316,0.0,1.0
2020-05-13,33.07,34.41,32.54,34.26,1653865,15.9966872409397,16.6448747493419,15.740314569706,16.5723164461625,3419040.12538456,0.0,1.0
2020-05-14,34.13,34.15,31.75,32.31,1690181,16.5094325834071,16.519107023831,15.3581741729615,15.629058504831,3494116.30221486,0.0,1.0
2020-05-15,34.32,34.43,33.35,33.53,1252733,16.6013397674343,16.6545491897658,16.1321294068745,16.2191993706897,2589778.72643375,0.0,1.0
2020-05-18,36.94,37.3,36.22,36.25,1444644,17.8686914629668,18.0428313905973,17.520411607706,17.5349232683418,2986516.91818622,0.0,1.0
2020-05-19,35.82,36.99,35.8,36.84,1052854,17.3269227992277,17.8928775640266,17.3172483588038,17.8203192608473,2176568.26413984,0.0,1.0
2020-05-20,36.9,37.12,36.59,36.79,780824,17.849342582119,17.9557614267821,17.6993887555484,17.7961331597875,1614199.82094262,0.0,1.0
2020-05-21,36.67,37.36,36.32,36.8,1029317,17.738086517244,18.071854711869,17.5687838098255,17.8009703799994,2127910.15272737,0.0,1.0
2020-05-22,36.6,36.67,36.11,36.62,658748,17.7042259757603,17.738086517244,17.4672021853745,17.7139004161842,1361831.73627643,0.0,1.0
2020-05-26,38.21,38.74,38.12,38.39,728822,18.4830184298853,18.739391101119,18.4394834479777,18.5700883937005,1506695.92878682,0.0,1.0
2020-05-27,39.86,39.89,38.26,39.29,944903,19.2811597648581,19.295671425494,18.5072045309451,19.0054382127766,1953400.83476961,0.0,1.0
2020-05-28,39.48,40.58,39.31,40.53,1157452,19.0973453968038,19.629439620119,19.0151126532005,19.6052535190592,2392804.02645113,0.0,1.0
2020-05-29,39.42,39.76,38.33,39.13,1307521,19.068322075532,19.2327875627385,18.5410650724288,18.9280426893853,2703042.12483059,0.0,1.0
2020-06-01,39.75,39.83,38.94,39.28,581993,19.2279503425266,19.2666481042222,18.8361355053581,19.0006009925646,1203155.89222393,0.0,1.0
2020-06-02,40.54,40.55,39.88,40.15,573448,19.6100907392711,19.6149279594831,19.290834205282,19.4214391510048,1185490.78783427,0.0,1.0
2020-06-03,42.23,42.49,41.13,41.33,911018,20.4275809550918,20.5533486806026,19.8954867317766,19.9922311360157,1883350.27160474,0.0,1.0
2020-06-04,42.25,42.62,41.65,41.98,878983,20.4372553955157,20.6162325433581,20.1470221827983,20.3066504497929,1817124.21904502,0.0,1.0
2020-06-05,44.91,45.69,44.36,44.55,1840147,21.7239559718961,22.1012591484287,21.4579088602385,21.5498160442656,3804141.46838224,0.0,1.0
2020-06-08,46.5,46.5,45.44,45.46,1198019,22.4930739855971,22.4930739855971,21.9803286431298,21.9900030835537,2476668.30846114,0.0,1.0
2020-06-09,45.49,46.06,45.09,45.48,1043160,22.0045147441895,22.2802362962711,21.8110259357113,21.9996775239776,2156527.82856893,0.0,1.0
2020-06-10,44.58,45.77,44.37,45.44,1707926,21.5643277049015,22.1399569101243,21.4627460804504,21.9803286431298,3530800.59447871,0.0,1.0
2020-06-11,38.44,42.22,38.24,41.74,3562955,18.5942744947603,20.4227437348798,18.4975300905212,20.1905571647059,7365707.66655048,0.0,1.0
2020-06-12,39.89,40.98,38.27,40.61,2700159,19.295671425494,19.8229284285972,18.512041751157,19.6439512807548,5582046.88164887,0.0,1.0
2020-06-15,40.37,40.75,37.51,37.83,1964595,19.5278579956679,19.7116723637222,18.1444130150484,18.299204061831,4061413.19583512,0.0,1.0
2020-06-16,42.04,43.14,40.49,43.12,2155524,20.3356737710646,20.8677679943798,19.5859046382114,20.8580935539559,4456121.29601231,0.0,1.0
2020-06-17,41.48,42.37,41.3,42.37,1146213,20.064789439195,20.4953020380591,19.9777194753798,20.4953020380591,2369569.60769918,0.0,1.0
2020-06-18,41.31,41.58,40.59,40.88,949129,19.9825566955918,20.1131616413146,19.6342768403309,19.7745562264777,1962137.25737355,0.0,1.0
2020-06-19,40.72,42.53,40.35,42.45,1348849,19.6971607030863,20.5726975614505,19.518183555244,20.5339997997548,2788479.62444627,0.0,1.0
2020-06-22,41.18,41.28,40.06,40.44,682253,19.9196728328363,19.9680450349559,19.3779041690972,19.5617185371516,1410423.69399195,0.0,1.0
2020-06-23,41.61,42.09,41.43,42.0,615394,20.1276733019505,20.3598598721244,20.0406033381353,20.3163248902168,1272205.88072237,0.0,1.0
2020-06-24,39.38,40.93,38.85,40.85,1563982,19.0542259321124,19.8042018131376,18.7977825663424,19.7654933805686,3232333.41409068,0.010859,1.0
2020-06-25,40.2,40.32,38.6,38.99,1339470,19.4509873659451,19.5090500147986,18.6768187145642,18.8655223233383,2768327.02561285,0.0,1.0
2020-06-26,37.98,39.8,37.82,39.71,3094327,18.3768283621541,19.2574452030998,18.299411497016,19.2138982164597,6395148.12588826,0.0,1.0
2020-06-29,39.71,39.71,38.21,38.57,1280482,19.2138982164597,19.2138982164597,18.4881151057901,18.6623030523508,2646414.57174166,0.0,1.0
2020-06-30,40.31,40.68,39.37,39.44,1818300,19.5042114607275,19.6832379613593,19.0493873780412,19.0832572565391,3757940.85024066,0.0,1.0
2020-07-01,40.13,41.06,40.09,40.63,999307,19.4171174874472,19.8671030160623,19.3977632711626,19.6590451910037,2065300.88391984,0.0,1.0
2020-07-02,40.47,41.66,40.31,41.34,939594,19.5816283258656,20.1574162603301,19.5042114607275,20.002582530054,1941890.04852941,0.0,1.0
2020-07-06,41.9,41.9,41.25,41.67,911612,20.2735415580373,20.2735415580373,19.9590355434138,20.1622548144013,1884058.72208634,0.0,1.0
2020-07-07,40.64,41.54,40.57,41.3,979136,19.6638837450748,20.0993536114766,19.6300138665769,19.9832283137694,2023612.80995504,0.0,1.0
2020-07-08,41.19,41.32,40.42,40.85,691690,19.930004218987,19.9929054219117,19.5574355555099,19.7654933805686,1429538.63867512,0.0,1.0
2020-07-09,40.08,41.3,39.48,41.21,1001932,19.3929247170915,19.9832283137694,19.1026114728237,19.9396813271293,2070726.05838604,0.0,1.0
2020-07-10,41.17,41.28,39.84,40.05,833370,19.9203271108447,19.9735512056272,19.2767994193844,19.3784090548781,1722353.38853053,0.0,1.0
2020-07-13,41.25,42.97,41.11,41.88,1418266,19.9590355434138,20.7912668436482,19.891295786418,20.263864449895,2931177.32932267,0.0,1.0
2020-07-14,43.01,43.15,40.97,41.12,1760996,20.8106210599328,20.8783608169286,19.8235560294221,19.8961343404891,3639508.77496035,0.0,1.0
2020-07-15,43.74,44.29,43.16,44.29,1167675,21.1638355071253,21.4299559810375,20.8831993709997,21.4299559810375,2413272.60754813,0.0,1.0
2020-07-16,43.31,43.76,42.82,43.21,1812490,20.9557776820667,21.1735126152676,20.7186885325813,20.9073921413554,3745933.13075548,0.0,1.0
2020-07-17,43.1,43.53,42.95,43.53,614700,20.8541680465729,21.0622258716316,20.781589735506,21.0622258716316,1270420.85499804,0.0,1.0
2020-07-20,43.14,43.41,42.56,43.0,772073,20.8735222628575,21.004163222778,20.5928861267319,20.8057825058616,1595668.84786221,0.0,1.0
2020-07-21,43.63,44.25,43.41,43.76,877168,21.1106114123429,21.410601764753,21.004163222778,21.1735126152676,1812872.16615734,0.0,1.0
2020-07-22,44.2,44.2899,43.45,43.45,605790,21.3864089943973,21.4299075954968,21.0235174390625,21.0235174390625,1252006.26280993,0.0,1.0
2020-07-23,43.05,44.11,42.745,44.04,1367341,20.8299752762173,21.3428620077571,20.6823993770478,21.3089921292592,2825928.9446785,0.0,1.0
2020-07-24,42.44,42.96,42.24,42.59,919563,20.5348234778783,20.7864282895771,20.4380523964557,20.6074017889453,1900491.3172028,0.0,1.0
2020-07-27,42.82,42.95,42.33,42.44,559501,20.7186885325813,20.781589735506,20.4815993830959,20.5348234778783,1156339.25295633,0.0,1.0
2020-07-28,42.17,42.73,42.11,42.5,771843,20.4041825179578,20.6751415459411,20.375151193531,20.5638548023051,1595193.49924232,0.0,1.0
2020-07-29,42.66,42.8799,42.15,42.29,755985,20.6412716674432,20.7476714714674,20.3945054098155,20.4622451668114,1562419.24526711,0.0,1.0
2020-07-30,41.94,42.15,40.91,41.75,1316782,20.2928957743218,20.3945054098155,19.7945247049953,20.2009632469703,2721436.9843599,0.0,1.0
2020-07-31,42.31,42.33,40.99,42.13,1045352,20.4719222749536,20.4815993830959,19.8332331375644,20.3848283016733,2160463.61088972,0.0,1.0
2020-08-03,43.08,43.21,42.65,42.72,642884,20.8444909384307,20.9073921413554,20.6364331133721,20.67030299187,1328669.66153336,0.0,1.0
2020-08-04,43.59,43.61,42.86,42.91,392518,21.0912571960584,21.1009343042006,20.7380427488658,20.7622355192215,811229.954713062,0.0,1.0
2020-08-05,44.78,44.865,44.11,44.14,668036,21.6670451305229,21.7081728401275,21.3428620077571,21.3573776699705,1380652.13321859,0.0,1.0
2020-08-06,45.43,45.46,44.64,44.65,1029121,21.9815511451464,21.9960668073598,21.5993053735271,21.6041439275982,2126918.46545703,0.0,1.0
2020-08-07,45.62,45.7,44.95,45.23,680352,22.0734836724979,22.1121921050669,21.7493005497321,21.8847800637238,1406106.01844741,0.0,1.0
2020-08-10,46.82,46.86,45.94,45.94,788587,22.6541101610335,22.6734643773181,22.228317402774,22.228317402774,1629798.87877069,0.0,1.0
2020-08-11,46.45,48.045,46.26,47.75,1254789,22.4750836604017,23.246833034747,22.3831511330502,23.1040956896487,2593313.99743311,0.0,1.0
2020-08-12,47.46,47.675,47.01,47.38,676253,22.9637776215859,23.0678065341152,22.746042688385,22.9250691890169,1397634.47934763,0.0,1.0
2020-08-13,47.21,47.5,46.84,47.16,546787,22.8428137698076,22.9831318378704,22.6637872691758,22.818620999452,1130062.80794178,0.0,1.0
2020-08-14,47.31,47.49,46.73,46.86,481903,22.8911993105189,22.9782932837993,22.6105631743934,22.6734643773181,995964.895536231,0.0,1.0
2020-08-17,47.08,47.51,46.942,47.49,299012,22.7799125668829,22.9879703919415,22.7131405207013,22.9782932837993,617978.006661257,0.0,1.0
2020-08-18,46.83,47.23,46.4701,47.11,439745,22.6589487151047,22.8524908779499,22.4848091540847,22.7944282290963,908835.560242577,0.0,1.0
2020-08-19,46.57,47.34,46.41,46.98,481537,22.5331463092553,22.9057149727323,22.4557294441172,22.7315270261716,995208.471210656,0.0,1.0
2020-08-20,46.73,46.84,46.0311,46.09,346380,22.6105631743934,22.6637872691758,22.272396630362,22.300895713841,715875.021562096,0.0,1.0
2020-08-21,47.42,47.49,46.58,46.65,374707,22.9444234053014,22.9782932837993,22.5379848633264,22.5718547418243,774419.370935009,0.0,1.0
2020-08-24,48.69,48.7299,47.8,48.22,764458,23.558919772335,23.5782256030788,23.1282884600043,23.3315077309918,1579930.67507742,0.0,1.0
2020-08-25,48.51,49.05,47.97,49.05,713664,23.4718257990546,23.7331077188957,23.2105438792136,23.7331077188957,1474953.03247327,0.0,1.0
2020-08-26,48.75,48.845,48.16,48.47,457534,23.5879510967617,23.6339173604375,23.302476406565,23.4524715827701,945600.675891775,0.0,1.0
2020-08-27,49.33,49.82,48.891,49.11,934869,23.8685872328873,24.1056763823727,23.6561747091647,23.7621390433224,1932124.73449026,0.0,1.0
2020-08-28,49.92,50.17,49.33,49.76,448986,24.154061923084,24.2750257748623,23.8685872328873,24.0766450579459,927934.241096715,0.0,1.0
2020-08-31,49.08,49.78,48.9412,49.78,544895,23.7476233811091,24.0863221660882,23.6804642506018,24.0863221660882,1126152.54885986,0.0,1.0
2020-09-01,49.94,49.98,48.7,48.87,749027,24.1637390312263,24.1830932475108,23.5637583264061,23.6460137456153,1548038.91614872,0.0,1.0
2020-09-02,51.5,51.77,50.2301,50.43,979237,24.9185534663227,25.0491944262432,24.3041054848298,24.4008281807117,2023821.55000116,0.0,1.0
2020-09-03,48.64,51.88,47.9,51.4,1977342,23.5347270019793,25.1024185210256,23.1766740007156,24.8701679256114,4086638.22069877,0.0,1.0
2020-09-04,48.13,49.51,46.49,49.25,2035775,23.2879607443516,23.9556812061677,22.4944378766862,23.8298788003183,4207403.63768284,0.0,1.0
2020-09-08,45.95,47.11,45.815,47.1,1897194,22.2331559568452,22.7944282290963,22.1678354768849,22.7895896750252,3920993.69379721,0.0,1.0
2020-09-09,47.45,48.33,46.63,46.81,837595,22.9589390675148,23.3847318257743,22.5621776336821,22.6492716069624,1731085.33600469,0.0,1.0
2020-09-10,46.06,48.23,45.78,47.9,869231,22.2863800516276,23.336346285063,22.150900537636,23.1766740007156,1796468.5053047,0.0,1.0
2020-09-11,46.535,47.06,45.8,46.47,667614,22.5162113700063,22.7702354587407,22.1605776457782,22.484760768544,1379779.97183774,0.0,1.0
2020-09-14,47.66,47.94,47.03,47.11,421460,23.0605487030085,23.1960282170002,22.7557197965273,22.7944282290963,871045.344960914,0.0,1.0
2020-09-15,47.69,48.47,47.45,48.34,333589,23.0750643652219,23.4524715827701,22.9589390675148,23.3895703798454,689439.438096537,0.0,1.0
2020-09-16,47.84,48.92,47.77,48.01,1160211,23.1476426762889,23.670206515971,23.1137727977909,23.2298980954981,2397846.51146596,0.0,1.0
2020-09-17,47.33,47.8687,46.4768,46.69,777771,22.9008764186612,23.161529326473,22.4880509853123,22.5912089581088,1607445.09323683,0.0,1.0
2020-09-18,46.54,47.5,45.98,47.37,799539,22.5186306470419,22.9831318378704,22.2476716190586,22.9202306349457,1652433.74001021,0.0,1.0
2020-09-21,44.77,45.07,43.35,44.86,1412025,21.6622065764518,21.8073631985857,20.9751318983512,21.7057535630919,2918278.84785847,0.0,1.0
2020-09-22,45.26,45.39,44.26,44.89,842775,21.8992957259372,21.9621969288619,21.4154403188241,21.7202692253053,1741791.01361798,0.0,1.0
2020-09-23,43.51,45.86,43.373,45.73,634594,21.0525487634893,22.189608970205,20.9862605727148,22.1267077672803,1311536.44388584,0.0,1.0
2020-09-24,43.69,44.59,42.775,43.29,2245291,21.1396427367697,21.5751126031714,20.6969150392612,20.9461005739244,4640417.29614348,0.0,1.0
2020-09-25,44.85,45.04,43.06,43.24,809167,21.7009150090208,21.7928475363723,20.8348138302884,20.9219078035688,1672332.24658565,0.0,1.0
2020-09-28,46.2,46.6265,45.84,45.99,438811,22.3541198086234,22.5604841397572,22.1799318620627,22.2525101731297,906905.23149918,0.0,1.0
2020-09-29,45.74,46.24,45.36,46.14,411843,22.1315463213514,22.373474024908,21.9476812666485,22.3250884841967,851169.572449908,0.0,1.0
2020-09-30,46.79,47.6499,45.91,45.91,800687,22.6395944988201,23.0556617633967,22.2138017405606,22.2138017405606,1654806.34964343,0.0,1.0
2020-10-01,46.97,47.71,46.45,47.35,606545,22.7266884721005,23.0847414733642,22.4750836604017,22.9105535268035,1253566.64632306,0.0,1.0
2020-10-02,46.49,47.1,45.46,45.62,811128,22.4944378766862,22.7895896750252,21.9960668073598,22.0734836724979,1676385.11025354,0.0,1.0
2020-10-05,48.08,48.13,47.18,47.18,829878,23.263767973996,23.2879607443516,22.8282981075942,22.8282981075942,1715136.35644064,0.0,1.0
2020-10-06,46.76,48.7687,46.65,48.47,893458,22.6250788366068,23.5969991928748,22.5718547418243,23.4524715827701,1846539.2488447,0.0,1.0
2020-10-07,48.51,48.785,47.62,47.62,453497,23.4718257990546,23.6048860360107,23.041194486724,23.041194486724,937257.274246049,0.0,1.0
2020-10-08,49.03,49.12,48.47,49.08,598360,23.7234306107534,23.7669775973936,23.4524715827701,23.7476233811091,1236650.43565418,0.0,1.0
2020-10-09,49.56,49.87,49.05,49.45,683457,23.9798739765233,24.1298691527284,23.7331077188957,23.9266498817409,1412523.224816,0.0,1.0
2020-10-12,50.44,50.84,49.8269,49.94,543671,24.4056667347828,24.599208897628,24.1090149846818,24.1637390312263,1123622.86750877,0.0,1.0
2020-10-13,49.83,50.3,49.58,50.16,471642,24.1105149364438,24.337926977787,23.9895510846656,24.2701872207912,974758.146889518,0.0,1.0
2020-10-14,49.28,50.24,49.1,50.03,473786,23.8443944625317,24.3088956533602,23.7573004892513,24.2072860178665,979189.222720189,0.0,1.0
2020-10-15,49.22,49.36,48.09,48.18,528979,23.8153631381049,23.8831028951007,23.2686065280671,23.3121535147073,1093258.42436312,0.0,1.0
2020-10-16,49.58,50.43,49.58,49.66,429117,23.9895510846656,24.4008281807117,23.9895510846656,24.0282595172346,886870.320537162,0.0,1.0
2020-10-19,48.27,49.97,47.97,49.86,601070,23.3557005013475,24.1782546934397,23.2105438792136,24.1250305986572,1242251.28243643,0.0,1.0
2020-10-20,48.53,49.45,48.32,48.61,463023,23.4815029071969,23.9266498817409,23.3798932717031,23.5202113397659,956944.974042226,0.0,1.0
2020-10-21,48.23,49.05,48.17,48.41,402550,23.336346285063,23.7331077188957,23.3073149606362,23.4234402583433,831963.421473011,0.0,1.0
2020-10-22,48.82,48.96,47.68,48.28,303069,23.6218209752597,23.6895607322555,23.0702258111508,23.3605390554186,626362.742969579,0.0,1.0
2020-10-23,48.72,49.08,48.05,49.08,218815,23.5734354345484,23.7476233811091,23.2492523117826,23.7476233811091,452232.209836336,0.0,1.0
2020-10-26,46.47,47.66,45.36,47.58,570630,22.484760768544,23.0605487030085,21.9476812666485,23.0218402704395,1179339.92595987,0.0,1.0
2020-10-27,45.73,46.5196,45.69,46.47,343640,22.1267077672803,22.5087599967368,22.1073535509958,22.484760768544,710212.172785954,0.0,1.0
2020-10-28,42.66,44.35,42.51,43.81,793896,20.6412716674432,21.4589873054643,20.5686933563762,21.1977053856232,1640771.16495774,0.0,1.0
2020-10-29,42.93,43.749,41.79,42.51,1068555,20.7719126273637,21.1681902057893,20.2203174632548,20.5686933563762,2208418.01970462,0.0,1.0
2020-10-30,42.48,42.89,41.32,42.46,1414028,20.5541776941628,20.7525584110792,19.9929054219117,20.5445005860206,2922418.51431783,0.0,1.0
2020-11-02,43.8,44.22,43.12,43.72,623905,21.1928668315521,21.3960861025396,20.8638451547152,21.154158398983,1289445.13345949,0.0,1.0
2020-11-03,45.62,46.17,44.79,44.98,600411,22.0734836724979,22.33960414641,21.671883684594,21.7638162119455,1240889.30530377,0.0,1.0
2020-11-04,46.85,48.37,45.92,46.19,883459,22.6686258232469,23.4040860420588,22.2186402946318,22.3492812545523,1825873.98427805,0.0,1.0
2020-11-05,48.69,49.0491,48.1219,48.16,537625,23.558919772335,23.7326722490293,23.284041515554,23.302476406565,1111127.39900491,0.0,1.0
2020-11-06,48.48,48.85,48.0,48.74,596408,23.4573101368412,23.6363366374731,23.2250595414269,23.5831125426906,1232616.17258447,0.0,1.0
2020-11-09,51.39,53.98,51.2318,53.71,1711652,24.8653293715402,26.1185148759631,24.7887834461349,25.9878739160425,3537527.89539467,0.0,1.0
2020-11-10,52.27,52.47,51.24,51.83,876486,25.2911221297997,25.3878932112223,24.7927510604733,25.07822575067,1811462.6541627,0.0,1.0
2020-11-11,52.22,52.93,51.75,52.85,307492,25.2669293594441,25.6104666984943,25.0395173181009,25.5717582659253,635503.903603476,0.0,1.0
2020-11-12,51.07,51.89,50.44,51.53,617622,24.710495641264,25.1072570750968,24.4056667347828,24.9330691285361,1276459.84920384,0.0,1.0
2020-11-13,52.51,52.7999,51.58,51.77,515290,25.4072474275069,25.5475171100289,24.9572618988917,25.0491944262432,1064966.91454683,0.0,1.0
2020-11-16,54.24,54.24,53.38,53.99,565000,26.2443172818125,26.2443172818125,25.8282016316952,26.1233534300342,1167704.21843809,0.0,1.0
2020-11-17,53.67,53.935,52.66,53.27,451939,25.968519699758,26.096741382643,25.4798257385738,25.7749775369128,934037.304029541,0.0,1.0
2020-11-18,52.34,54.14,52.34,53.97,435451,25.3249920082976,26.1959317411011,25.3249920082976,26.1136763218919,899961.00818245,0.0,1.0
2020-11-19,52.56,52.72,51.7,52.12,326754,25.4314401978625,25.5088570630006,25.0153245477453,25.2185438187328,675313.317153131,0.0,1.0
2020-11-20,51.78,52.49,51.66,52.42,383691,25.0540329803143,25.3975703193646,24.9959703314608,25.3637004408667,792986.901374741,0.0,1.0
2020-11-23,52.93,53.19,52.11,52.4,685396,25.6104666984943,25.7362691043437,25.2137052646616,25.3540233327244,1416530.62035503,0.0,1.0
2020-11-24,54.59,54.81,53.83,54.04,613127,26.413666674302,26.5201148638669,26.0459365648961,26.1475462003898,1267169.88378458,0.0,1.0
2020-11-25,53.92,54.4,53.7018,54.4,390209,26.0894835515363,26.3217341469505,25.9839063017042,26.3217341469505,806457.867915942,0.0,1.0
2020-11-27,54.07,54.46,53.77,54.16,292988,26.1620618626032,26.3507654713773,26.0169052404693,26.2056088492434,605528.006286263,0.0,1.0
2020-11-30,53.16,53.58,52.49,53.49,434532,25.7217534421303,25.9249727131178,25.3975703193646,25.8814257264777,898061.680436,0.0,1.0
2020-12-01,53.84,54.735,53.74,54.32,557963,26.0507751189672,26.4838257083334,26.0023895782559,26.2830257143815,1153160.61740243,0.0,1.0
2020-12-02,54.07,54.14,53.08,53.36,468618,26.1620618626032,26.1959317411011,25.6830450095613,25.818524523553,968508.345904461,0.0,1.0
2020-12-03,54.36,54.87,54.04,54.16,360199,26.302379930666,26.5491461882937,26.1475462003898,26.2056088492434,744435.206685276,0.0,1.0
2020-12-04,55.28,55.3,54.59,54.64,363396,26.74752690521,26.7572040133523,26.413666674302,26.4378594446577,751042.552501819,0.0,1.0
2020-12-07,54.76,55.053,54.39,55.0,287997,26.4959220935112,26.6376917277954,26.3168955928794,26.6120473912184,595212.941234539,0.0,1.0
2020-12-08,55.13,55.4,54.35,54.35,280352,26.6749485941431,26.8055895540636,26.2975413765949,26.2975413765949,579412.766455848,0.0,1.0
2020-12-09,54.66,55.65,54.36,55.5,471181,26.4475365527999,26.9265534058419,26.302379930666,26.8539750947749,973805.382916597,0.0,1.0
2020-12-10,54.53,54.74,54.07,54.31,463563,26.3846353498752,26.486244985369,26.1620618626032,26.2781871603104,958061.009932418,0.0,1.0
2020-12-11,54.65,54.77,53.86,54.11,558014,26.4426979987288,26.5007606475824,26.0604522271095,26.1814160788878,1153266.02079205,0.0,1.0
2020-12-14,54.02,55.7,53.99,55.45,448865,26.1378690922476,26.9507461761975,26.1233534300342,26.8297823244193,927684.166387985,0.0,1.0
2020-12-15,55.23,55.38,54.17,54.69,283113,26.7233341348544,26.7959124459213,26.2104474033145,26.4620522150133,585119.01662772,0.0,1.0
2020-12-16,55.08,55.34,54.81,55.27,246761,26.6507558237874,26.7765582296368,26.5201148638669,26.7426883511389,509989.133886728,0.0,1.0
2020-12-17,55.57,55.65,55.355,55.45,232646,26.8878449732728,26.9265534058419,26.7838160607435,26.8297823244193,480817.195757075,0.0,1.0
2020-12-18,55.22,55.67,54.61,55.66,396105,26.7184955807833,26.9362305139841,26.4233437824443,26.931391959913,818643.326450297,0.0,1.0
2020-12-21,55.25,55.58,53.58,54.08,1994195,26.7330112429966,26.892683527344,25.9249727131178,26.1669004166744,4121468.87413831,0.0,1.0
2020-12-22,54.49,55.12,54.43,55.12,218162,26.3652811335907,26.6701100400719,26.3362498091639,26.6701100400719,450882.633102461,0.0,1.0
2020-12-23,54.89,55.43,54.85,54.89,302123,26.5781750934434,26.8396473935064,26.5588067749202,26.5781750934434,623952.976895356,0.039995,1.0
2020-12-24,55.19,55.19,54.77,55.01,83514,26.7234374823673,26.7234374823673,26.5200701378739,26.636280049013,172475.478240447,0.0,1.0
2020-12-28,55.85,56.2899,55.642,55.76,325005,27.0430147379999,27.2560178209587,26.9422994816793,26.9994360213227,671209.531402359,0.0,1.0
2020-12-29,55.65,56.4992,55.3613,56.41,224306,26.946173145384,27.3573625476312,26.8063823064429,27.3141711973245,463243.104416047,0.0,1.0
2020-12-30,55.87,56.28,55.8,55.89,240006,27.0526988972615,27.2512241621242,27.0188043398459,27.0623830565231,495667.189100951,0.0,1.0
2020-12-31,56.46,56.63,55.629,55.83,206981,27.3383815954785,27.4206969492021,26.9360047781593,27.0333305787383,427463.02370484,0.0,1.0
2021-01-04,55.2,56.86,53.91,56.83,706296,26.7282795619981,27.5320647807104,26.1036512896253,27.517538541818,1458662.50424258,0.0,1.0
2021-01-05,55.81,56.2,54.886,55.04,492777,27.0236464194767,27.2124875250778,26.5762382615911,26.6508062879054,1017697.01775622,0.0,1.0
2021-01-06,57.43,58.1,55.48,55.73,512529,27.8080633196658,28.1324826549292,26.8638577916604,26.9849097824304,1058489.40760948,0.0,1.0
2021-01-07,58.19,58.78,57.71,57.97,308430,28.1760613716064,28.4617440698234,27.9436415493281,28.0695356197288,636978.37193406,0.0,1.0
2021-01-08,58.39,58.55,57.28,58.48,489313,28.2729029642223,28.350376238315,27.7354321252039,28.3164816808995,1010543.0668423,0.0,1.0
2021-01-11,58.09,58.39,57.44,57.46,433076,28.1276405752984,28.2729029642223,27.8129053992966,27.8225895585582,894400.821592307,0.0,1.0
2021-01-12,58.31,58.47,57.62,58.13,390168,28.2341663271759,28.3116396012687,27.9000628326509,28.1470088938216,805786.004671299,0.0,1.0
2021-01-13,58.27,58.61,58.03,58.28,211485,28.2147980086527,28.3794287160998,28.0985880975136,28.2196400882835,436764.812075593,0.0,1.0
2021-01-14,58.05,58.85,57.98,58.63,397297,28.1082722567752,28.4956386272389,28.0743776993596,28.3891128753614,820509.017392234,0.0,1.0
2021-01-15,57.36,57.8,56.59,57.36,454961,27.7741687622502,27.9872202660053,27.4013286306789,27.7741687622502,939598.343460405,0.0,1.0
2021-01-19,57.81,58.3,57.54,58.17,269738,27.9920623456361,28.2293242475451,27.8613261956046,28.1663772123448,557070.557626527,0.0,1.0
2021-01-20,58.72,58.91,58.05,58.24,266508,28.4326915920386,28.5246911050237,28.1082722567752,28.2002717697603,550399.870140397,0.0,1.0
2021-01-21,58.71,59.05,58.5,58.81,213221,28.4278495124078,28.5924802198549,28.3261658401611,28.4762703087158,440350.048445846,0.0,1.0
2021-01-22,58.03,58.4,57.71,57.97,236624,28.0985880975136,28.2777450438531,27.9436415493281,28.0695356197288,488682.586909591,0.0,1.0
2021-01-25,57.88,57.9213,56.4,57.66,586153,28.0259569030517,28.0459546919268,27.3093291176937,27.9194311511741,1210539.77772676,0.0,1.0
2021-01-26,57.78,58.44,57.74,58.22,310600,27.9775361067437,28.2971133623763,27.9581677882205,28.1905876104987,641459.917396879,0.0,1.0
2021-01-27,55.52,56.76,55.05,56.74,823676,26.8832261101836,27.4836439844024,26.6556483675362,27.4739598251408,1701079.00489952,0.0,1.0
2021-01-28,56.53,57.75,56.1,56.16,891342,27.3722761528941,27.9630098678513,27.1640667287698,27.1931192065546,1840824.74466313,0.0,1.0
2021-01-29,54.19,56.05,53.78,55.73,604872,26.2392295192877,27.1398563306158,26.040704254425,26.9849097824304,1249198.78672146,0.0,1.0
2021-02-01,55.0,55.49,54.34,55.07,300491,26.6314379693822,26.8686998712912,26.3118607137496,26.6653325267978,620582.524270784,0.0,1.0
2021-02-02,56.79,57.31,55.91,55.91,264874,27.4981702232948,27.7499583640962,27.0720672157847,27.0720672157847,547025.287059179,0.0,1.0
2021-02-03,56.9,57.1699,56.19,56.51,358946,27.5514330992336,27.6821208284688,27.207645445447,27.3625919936325,741305.445943142,0.0,1.0
2021-02-04,58.13,58.15,57.11,57.11,227707,28.1470088938216,28.1566930530832,27.6531167714803,27.6531167714803,470266.94594556,0.0,1.0
2021-02-05,58.46,58.86,58.25,58.78,198536,28.3067975216379,28.5004807068697,28.2051138493911,28.4617440698234,410022.17050968,0.0,1.0
2021-02-08,59.34,59.35,58.83,58.93,291532,28.732900529148,28.7377426087788,28.4859544679774,28.5343752642853,602080.14371715,0.0,1.0
2021-02-09,59.37,59.61,58.8707,59.13,140929,28.7474267680404,28.8636366791795,28.5056617320747,28.6312168569013,291050.562455971,0.0,1.0
2021-02-10,59.59,59.88,58.78,59.84,272908,28.8539525199179,28.994372829211,28.4617440698234,28.9750045106878,563617.331413224,0.0,1.0
2021-02-11,59.63,60.0587,59.0,59.81,198167,28.8733208384411,29.0809007922133,28.5682698217009,28.9604782717954,409260.101258169,0.0,1.0
2021-02-12,59.8,59.84,59.35,59.49,206647,28.9556361921646,28.9750045106878,28.7377426087788,28.8055317236099,426773.237444665,0.0,1.0
2021-02-16,60.03,60.36,59.7517,60.29,271073,29.067004023673,29.2267926514893,28.9322489475479,29.1928980940737,559827.637438905,0.0,1.0
2021-02-17,60.39,60.5,59.38,59.66,314206,29.2413188903816,29.2945817663204,28.7522688476712,28.8878470773335,648907.130732788,0.0,1.0
2021-02-18,59.96,60.159,59.17,59.66,464017,29.0331094662574,29.1294668509102,28.6505851754244,28.8878470773335,958301.051161453,0.0,1.0
2021-02-19,59.95,60.52,59.85,60.24,394740,29.0282673866266,29.304265925582,28.9798465903186,29.1686876959197,815228.228568074,0.0,1.0
2021-02-22,60.09,60.56,59.191,59.2,315656,29.0960565014577,29.3236342441052,28.6607535426491,28.6651114143168,651901.711802413,0.0,1.0
2021-02-23,60.16,60.57,58.72,59.91,914351,29.1299510588733,29.328476323736,28.4326915920386,29.0088990681034,1888343.58316727,0.0,1.0
2021-02-24,61.72,61.91,59.69,59.9,675816,29.8853154812776,29.9773149942628,28.9023733162259,29.0040569884726,1395714.34493074,0.0,1.0
2021-02-25,59.61,61.8499,59.2,61.83,1428354,28.8636366791795,29.9482140956817,28.6651114143168,29.9385783572164,2949877.13732615,0.0,1.0
2021-02-26,57.83,59.75,57.78,59.74,756949,28.0017465048977,28.9314257940107,27.9775361067437,28.9265837143799,1563272.51453203,0.0,1.0
2021-03-01,60.12,60.65,59.38,59.39,464679,29.1105827403501,29.3672129607824,28.7522688476712,28.757110927302,959668.232311863,0.0,1.0
2021-03-02,59.64,60.45,59.5613,60.2,478665,28.8781629180719,29.2703713681664,28.8400557513775,29.1493193773965,988552.515649636,0.0,1.0
2021-03-03,59.13,60.24,59.11,59.6,924030,28.6312168569013,29.1686876959197,28.6215326976397,28.8587945995487,1908332.92811409,0.0,1.0
2021-03-04,57.85,59.86,56.4,59.22,1358496,28.0114306641593,28.9846886699494,27.3093291176937,28.6747955735784,2805604.41707659,0.0,1.0
2021-03-05,59.96,60.27,57.25,58.96,1608055,29.0331094662574,29.1832139348121,27.7209058863115,28.5489015031777,3321000.73235556,0.0,1.0
2021-03-08,61.14,62.435,60.2,60.57,1262063,29.6044748626914,30.2315241748796,29.1493193773965,29.328476323736,2606448.25411995,0.0,1.0
2021-03-09,61.26,62.46,61.23,61.59,595823,29.662579818261,30.2436293739566,29.6480535793686,29.8223684460773,1230510.53561867,0.0,1.0
2021-03-10,63.1,63.45,61.99,62.02,869070,30.5535224703276,30.7229952574055,30.0160516313091,30.0305778702015,1794827.97943369,0.0,1.0
2021-03-11,63.84,64.49,63.28,63.64,523376,30.9118363630065,31.2265715390083,30.6406799036819,30.8149947703906,1080890.9392386,0.0,1.0
2021-03-12,65.03,65.08,63.95,64.0,582994,31.4880438390713,31.5122542372253,30.9650992389453,30.9893096370993,1204015.72145163,0.0,1.0
2021-03-15,65.67,65.77,64.42,65.37,502742,31.7979369354423,31.8463577317503,31.1926769815927,31.6526745465184,1038277.01800368,0.0,1.0
2021-03-16,65.2,65.65,64.99,65.6,458499,31.5703591927949,31.7882527761807,31.4686755205482,31.7640423780268,946905.121270288,0.0,1.0
2021-03-17,65.95,66.07,65.0173,65.32,560669,31.9335151651046,31.9916201206742,31.4818943979402,31.6284641483644,1157909.49912103,0.0,1.0
2021-03-18,65.38,66.8,65.23,65.75,638482,31.6575166261492,32.3450919337224,31.5848854316873,31.8366735724887,1318611.11068704,0.0,1.0
2021-03-19,64.35,65.2,63.95,65.2,759793,31.1587824241772,31.5703591927949,30.9650992389453,31.5703591927949,1569146.02388515,0.0,1.0
2021-03-22,64.83,65.1,63.96,64.16,474718,31.3912022464554,31.5219383964869,30.9699413185761,31.066782911192,980401.059455285,0.0,1.0
2021-03-23,63.53,64.87,63.3,64.42,799951,30.7746287735485,31.423739470173,30.6632142509935,31.2057545347394,1651389.11679356,0.026635,1.0
2021-03-24,63.57,64.97,63.57,64.0,425389,30.7940052122537,31.472180566936,30.7940052122537,31.0023019283347,878157.243385778,0.0,1.0
2021-03-25,64.36,64.529,62.18,63.0,935943,31.1766898766815,31.2585553302111,30.1206739672476,30.5178909607044,1932125.94788821,0.0,1.0
2021-03-26,66.11,66.219,64.56,64.93,825888,32.0244090700344,32.0772098655061,31.2735720702076,31.4528041282308,1704932.49572837,0.0,1.0
2021-03-29,66.52,66.8399,65.44,65.56,836529,32.2230175667628,32.3779806353078,31.6998537217222,31.7579830378378,1726899.38068982,0.0,1.0
2021-03-30,66.13,66.49,65.76,66.29,647716,32.034097289387,32.2084852377339,31.8548652313639,32.1116030442079,1337120.84011778,0.0,1.0
2021-03-31,65.89,66.49,65.84,66.05,419498,31.9178386571558,32.2084852377339,31.8936181087743,31.9953444119766,865996.08190585,0.0,1.0
2021-04-01,66.43,66.48,65.75,66.19,615883,32.1794205796761,32.2036411280576,31.8500211216876,32.0631619474449,1271405.97788886,0.0,1.0
2021-04-05,67.93,68.3,67.41,67.43,527806,32.9060370311215,33.0852690891446,32.6541433279537,32.6638315473064,1089583.09218733,0.0,1.0
2021-04-06,67.53,68.01,67.36,67.74,322868,32.7122726440694,32.9447899085319,32.6299227795722,32.8139989472717,666516.700849057,0.0,1.0
2021-04-07,67.57,67.89,67.22,67.47,257925,32.7316490827746,32.8866605924163,32.562105244104,32.6832079860116,532450.785046809,0.0,1.0
2021-04-08,67.87,67.87,67.2,67.54,292475,32.8769723730637,32.8769723730637,32.5524170247514,32.7171167537457,603774.521107164,0.0,1.0
2021-04-09,68.98,69.075,68.0,68.11,300166,33.4146685471332,33.4606875890581,32.9399457988556,32.9932310052949,619651.535695883,0.0,1.0
2021-04-12,68.83,68.979,68.5,68.76,245182,33.3420069019887,33.4141841361656,33.1821512826707,33.3080981342546,506144.609399425,0.0,1.0
2021-04-13,68.52,68.8,68.01,68.49,321476,33.1918395020233,33.3274745729598,32.9447899085319,33.1773071729944,663643.107778261,0.0,1.0
2021-04-14,68.8,69.461,68.53,68.54,402486,33.3274745729598,33.6476702225633,33.1966836116996,33.2015277213759,830877.141302122,0.0,1.0
2021-04-15,70.02,70.11,69.38,69.38,194491,33.9184559534686,33.9620529405554,33.6084329341853,33.6084329341853,401499.992767429,0.0,1.0
2021-04-16,70.64,70.87,70.3,70.61,305452,34.2187907533994,34.3302052759543,34.0540910244051,34.2042584243705,630563.757658691,0.0,1.0
2021-04-19,70.18,70.41,69.73,70.31,379712,33.9959617082895,34.1073762308444,33.7779767728559,34.0589351340814,783863.342024596,0.0,1.0
2021-04-20,69.08,69.79,68.54,69.64,419179,33.4631096438962,33.8070414309137,33.2015277213759,33.7343797857692,865337.55016046,0.0,1.0
2021-04-21,70.37,70.46,68.89,68.89,354458,34.0879997921392,34.1315967792259,33.3710715600465,33.3710715600465,731729.922908295,0.0,1.0
2021-04-22,69.09,70.34,68.66,70.31,531421,33.4679537535725,34.0734674631103,33.2596570374915,34.0589351340814,1097045.76384748,0.0,1.0
2021-04-23,70.03,70.495,68.71,68.94,439291,33.9233000631449,34.148551163093,33.283877585873,33.395292108428,906856.015562657,0.0,1.0
2021-04-26,69.8,70.446,69.59,70.34,234632,33.81188554059,34.1248150256791,33.7101592373876,34.0734674631103,484365.581456249,0.0,1.0
2021-04-27,69.75,70.0,69.291,69.69,224079,33.7876649922085,33.908767734116,33.5653203580662,33.7586003341507,462580.360424557,0.0,1.0
2021-04-28,69.17,69.61,69.05,69.51,230303,33.5067066309829,33.7198474567402,33.4485773148673,33.6714063599772,475428.954729613,0.0,1.0
2021-04-29,70.07,70.17,68.76,69.79,554700,33.9426765018502,33.9911175986132,33.3080981342546,33.8070414309137,1145102.0663583,0.0,1.0
2021-04-30,69.34,69.66,68.95,69.39,357382,33.5890564954801,33.7440680051218,33.4001362181043,33.6132770438616,737766.119847237,0.0,1.0
2021-05-03,70.3,70.7,70.05,70.11,363254,34.0540910244051,34.2478554114572,33.9329882824975,33.9620529405554,749888.058433241,0.0,1.0
2021-05-04,70.39,70.39,68.84,69.79,660543,34.0976880114918,34.0976880114918,33.346851011665,33.8070414309137,1363600.42224358,0.0,1.0
2021-05-05,70.75,71.1682,70.63,70.76,201658,34.2720759598387,34.4746566265017,34.2139466437231,34.276920069515,416295.281228921,0.0,1.0
2021-05-06,72.07,72.14,70.61,71.0,551813,34.9114984371106,34.9454072048447,34.2042584243705,34.3931787017463,1139142.25084437,0.0,1.0
2021-05-07,73.05,73.22,71.81,71.92,261638,35.3862211853882,35.4685710498854,34.7855515855268,34.8388367919661,540115.764265105,0.0,1.0
2021-05-10,72.99,74.4,72.96,73.61,521010,35.3571565273304,36.040175991689,35.3426241983015,35.6574913272612,1075553.68233881,0.0,1.0
2021-05-11,70.95,71.93,70.2,71.83,926592,34.3689581533648,34.8436809016424,34.0056499276421,34.7952398048794,1912822.09098805,0.0,1.0
2021-05-12,68.12,70.68,67.98,70.42,1226369,32.9980751149712,34.2381671921046,32.930257579503,34.1122203405207,2531670.58953987,0.0,1.0
2021-05-13,69.91,70.54,68.22,68.23,542933,33.8651707470293,34.1703496566364,33.0465162117342,33.0513603214105,1120810.70884102,0.0,1.0
2021-05-14,71.48,71.74,70.535,70.67,626866,34.6256959662088,34.7516428177926,34.1679276017982,34.2333230824283,1294078.87494098,0.0,1.0
2021-05-17,71.24,71.41,70.55,71.05,364776,34.5094373339775,34.5917871984747,34.1751937663127,34.4173992501278,753030.018673006,0.0,1.0
2021-05-18,70.14,71.55,70.07,71.29,276519,33.9765852695843,34.6596047339429,33.9426765018502,34.533657882359,570835.547660593,0.0,1.0
2021-05-19,69.48,69.49,67.72,68.71,994208,33.6568740309483,33.6617181406246,32.8043107279191,33.283877585873,2052406.04865685,0.0,1.0
2021-05-20,70.3,70.89,69.42,69.59,510663,34.0540910244051,34.3398934953069,33.6278093728905,33.7101592373876,1054193.72005179,0.0,1.0
2021-05-21,70.78,71.65,70.51,70.88,389879,34.2866082888676,34.7080458307059,34.1558173276075,34.3350493856306,804851.719000737,0.0,1.0
2021-05-24,71.6,71.88,71.25,71.36,350922,34.6838252823244,34.8194603532609,34.5142814436538,34.5675666500931,724430.335912364,0.0,1.0
2021-05-25,71.25,72.04,71.05,71.92,296270,34.5142814436538,34.8969661080817,34.4173992501278,34.8388367919661,611608.778078194,0.0,1.0
2021-05-26,71.27,71.633,71.07,71.46,216776,34.5239696630064,34.6998108442562,34.4270874694804,34.6160077468562,447504.318617068,0.0,1.0
2021-05-27,71.83,72.5,71.58,72.15,243777,34.7952398048794,35.1197951531916,34.6741370629718,34.950251314521,503244.179611732,0.0,1.0
2021-05-28,72.29,72.62,72.18,72.62,330922,35.0180688499893,35.1779244693072,34.9647836435499,35.1779244693072,683143.079148047,0.0,1.0
2021-06-01,72.43,73.515,72.27,73.5,296107,35.0858863854575,35.6114722853363,35.0083806306367,35.6042061208218,611272.286935565,0.0,1.0
2021-06-02,72.58,72.96,72.34,72.76,355648,35.158548030602,35.3426241983015,35.0422893983708,35.2457420047755,734186.514685772,0.0,1.0
2021-06-03,72.43,72.82,71.43,71.87,265827,35.0858863854575,35.2748066628333,34.6014754178273,34.8146162435846,548763.380194391,0.0,1.0
2021-06-04,73.21,73.25,72.67,72.88,208543,35.4637269402091,35.4831033789143,35.2021450176887,35.3038713208911,430508.419370036,0.0,1.0
2021-06-07,72.66,73.4815,72.425,73.46,138818,35.1973009080124,35.5952445179207,35.0834643306193,35.5848296821166,286570.720475441,0.0,1.0
2021-06-08,72.52,72.79,71.9,72.67,175333,35.1294833725442,35.2602743338044,34.8291485726135,35.2021450176887,361950.92951289,0.0,1.0
2021-06-09,71.92,72.7431,71.91,72.65,226162,34.8388367919661,35.2375554594225,34.8339926822898,35.1924567983361,466880.428216561,0.0,1.0
2021-06-10,71.98,73.11,71.91,72.61,215949,34.8679014500239,35.415285843446,34.8339926822898,35.1730803596309,445797.090549863,0.0,1.0
2021-06-11,72.0,72.59,71.41,72.44,205342,34.8775896693765,35.1633921402783,34.5917871984747,35.0907304951338,423900.393924908,0.0,1.0
2021-06-14,71.69,71.92,70.94,71.92,217972,34.7274222694111,34.8388367919661,34.3641140436885,34.8388367919661,449973.296571574,0.0,1.0
2021-06-15,71.31,71.7502,70.88,71.75,208519,34.5433461017116,34.7565838096625,34.3350493856306,34.7564869274689,430458.87466192,0.0,1.0
2021-06-16,70.17,71.33,69.69,71.3,347375,33.9911175986132,34.5530343210642,33.7586003341507,34.5385019920353,717108.040925212,0.0,1.0
2021-06-17,69.3,70.41,68.5,70.11,684307,33.5696800567749,34.1073762308444,33.1821512826707,33.9620529405554,1412657.94073094,0.0,1.0
2021-06-18,67.18,68.1,67.09,67.78,593833,32.5427288053988,32.9883868956186,32.4991318183121,32.8333753859769,1225886.7773062,0.0,1.0
2021-06-21,69.54,69.65,67.78,68.1,419195,33.6859386890061,33.7392238954455,32.8333753859769,32.9883868956186,865370.579965872,0.0,1.0
2021-06-22,69.84,70.2,69.005,69.55,263465,33.8312619792952,34.0056499276421,33.426778821324,33.6907827986824,543887.355170525,0.0,1.0
2021-06-23,69.53,70.11,69.47,69.87,208931,33.6810945793298,33.9620529405554,33.652029921272,33.8457943083241,431309.392151265,0.0,1.0
2021-06-24,70.87,70.9701,70.2,70.29,270350,34.3302052759543,34.3786948138141,34.0056499276421,34.0492469147288,558100.493311641,0.0,1.0
2021-06-25,71.87,72.05,71.31,71.52,233692,34.8146162435846,34.901810217758,34.5433461017116,34.645072404914,482425.080388325,0.0,1.0
2021-06-28,71.18,71.841,70.77,71.83,389001,34.4803726759197,34.8005683255233,34.2817641791913,34.7952398048794,803039.208428783,0.0,1.0
2021-06-29,71.23,71.96,71.0901,71.66,238429,34.5045932243012,34.8582132306713,34.4368241299298,34.7128899403822,492203.967152954,0.0,1.0
2021-06-30,72.07,72.275,70.98,70.98,375940,34.9114984371106,35.0108026854748,34.3834904823937,34.3834904823937,776076.565398847,0.0,1.0
2021-07-01,72.61,72.65,72.04,72.42,222833,35.1730803596309,35.1924567983361,34.8969661080817,35.0810422757812,460008.164328141,0.0,1.0
2021-07-02,73.3,73.44,72.56,72.93,208563,35.5073239272958,35.575141462764,35.1488598112494,35.3280918692726,430549.706626801,0.0,1.0
2021-07-06,72.38,73.36,71.47,73.2001,385938,35.061665837076,35.5363885853536,34.6208518565325,35.4589312716295,796716.065055327,0.0,1.0
2021-07-07,72.84,72.93,71.83,72.34,367919,35.2844948821859,35.3280918692726,34.7952398048794,35.0422893983708,759518.311073517,0.0,1.0
2021-07-08,71.77,72.045,70.6,71.02,513331,34.7661751468215,34.8993881629199,34.1994143146942,34.4028669210989,1059701.44010415,0.0,1.0
2021-07-09,73.58,73.71,72.41,72.72,280503,35.6429589982323,35.7059324240242,35.0761981661049,35.2263655660703,579059.969208045,0.0,1.0
2021-07-12,74.17,74.23,73.01,73.26,293797,35.9287614691341,35.9578261271919,35.366844746683,35.4879474885906,606503.608779286,0.0,1.0
2021-07-13,73.71,74.22,73.65,73.92,410812,35.7059324240242,35.9529820175156,35.6768677659664,35.8076587272265,848065.026293107,0.0,1.0
2021-07-14,73.88,74.4,73.43,74.19,394313,35.7882822885213,36.040175991689,35.5702973530877,35.9384496884867,814005.103825386,0.0,1.0
2021-07-15,74.1,74.1,73.12,73.19,369205,35.8948527014,35.8948527014,35.4201299531224,35.4540387208565,762173.081683463,0.0,1.0
2021-07-16,72.78,74.5,72.66,74.5,435863,35.2554302241281,36.0886170884521,35.1973009080124,36.0886170884521,899779.379753251,0.0,1.0
2021-07-19,69.88,71.06,68.89,70.74,955186,33.8506384180004,34.4222433598041,33.3710715600465,34.2672318501624,1971850.48198399,0.0,1.0
2021-07-20,72.07,72.49,69.88,70.1,445898,34.9114984371106,35.1149510435153,33.8506384180004,33.9572088308791,920495.260834747,0.0,1.0
2021-07-21,73.27,73.33,72.6,72.85,274868,35.4927915982669,35.5218562563247,35.1682362499546,35.2893389918622,567427.284614699,0.0,1.0
2021-07-22,73.35,73.6,72.76,73.2,217235,35.5315444756773,35.6526472175849,35.2457420047755,35.4588828305328,448451.861159809,0.0,1.0
2021-07-23,74.38,74.5,73.79,74.11,337429,36.0304877723364,36.0886170884521,35.7446853014346,35.8996968110763,696575.888136319,0.0,1.0
2021-07-26,74.71,74.73,73.88,74.11,310662,36.1903433916544,36.200031611007,35.7882822885213,35.8996968110763,641319.088045796,0.0,1.0
2021-07-27,74.34,74.3865,73.57,74.12,305570,36.0111113336312,36.033636443626,35.638114888556,35.9045409207526,630807.352473601,0.0,1.0
2021-07-28,73.86,74.62,73.6,74.52,353243,35.7785940691687,36.1467464045677,35.6526472175849,36.0983053078047,729221.722059863,0.0,1.0
2021-07-29,74.46,74.8,74.29,74.49,283772,36.0692406497469,36.2339403787411,35.9868907852497,36.0837729787758,585808.371326172,0.0,1.0
2021-07-30,73.81,74.52,73.55,74.06,235841,35.7543735207872,36.0983053078047,35.6284266692033,35.8754762626948,486861.396127652,0.0,1.0
2021-08-02,73.41,74.85,73.27,74.26,271717,35.5606091337351,36.2581609271226,35.4927915982669,35.9723584562208,560922.477311482,0.0,1.0
2021-08-03,74.53,74.57,72.88,73.69,312048,36.103149417481,36.1225258561862,35.3038713208911,35.6962442046716,644180.294939562,0.0,1.0
2021-08-04,73.23,74.105,73.19,73.93,304732,35.4734151595617,35.8972747562381,35.4540387208565,35.8125028369028,629077.416415176,0.0,1.0
2021-08-05,74.29,74.31,73.53,73.54,242702,35.9868907852497,35.9965790046023,35.6187384498507,35.6235825595271,501024.989560651,0.0,1.0
2021-08-06,74.93,75.09,74.7,74.75,169782,36.2969138045331,36.3744195593539,36.1854992819781,36.2097198303596,350491.651397954,0.0,1.0
2021-08-09,74.5,74.91,74.3004,74.71,207762,36.0886170884521,36.2872255851805,35.9919286593131,36.1903433916544,428896.15199339,0.0,1.0
2021-08-10,75.18,75.285,74.48,74.64,209397,36.4180165464406,36.4688796980418,36.0789288690995,36.1564346239203,432271.385233874,0.0,1.0
2021-08-11,76.11,76.215,75.63,75.71,232255,36.8685187463367,36.9193818979379,36.6360014818742,36.6747543592846,479458.59098981,0.0,1.0
2021-08-12,76.26,76.28,75.63,76.26,219401,36.9411803914813,36.9508686108339,36.6360014818742,36.9411803914813,452923.271067384,0.0,1.0
2021-08-13,76.31,76.71,76.16,76.51,146799,36.9654009398628,37.1591653269149,36.8927392947182,37.0622831333888,303046.400287241,0.0,1.0
2021-08-16,76.81,76.84,75.17,75.89,258714,37.2076064236779,37.2221387527068,36.4131724367643,36.7619483334581,534079.567326162,0.0,1.0
2021-08-17,75.62,76.0,74.66,75.7,360736,36.6311573721979,36.8152335398974,36.1661228432729,36.6699102496083,744689.992806614,0.0,1.0
2021-08-18,74.06,75.73,73.955,75.14,346331,35.8754762626948,36.6844425786373,35.8246131110936,36.3986401077354,714952.846122114,0.0,1.0
2021-08-19,73.76,74.19,72.85,72.85,404847,35.7301529724057,35.9384496884867,35.2893389918622,35.2893389918622,835751.101963151,0.0,1.0
2021-08-20,74.75,74.99,73.65,73.85,215648,36.2097198303596,36.3259784625909,35.6768677659664,35.7737499594924,445175.71733556,0.0,1.0
2021-08-23,75.72,76.06,75.51,75.53,258838,36.6795984689609,36.8442981979552,36.5778721657586,36.5875603851112,534335.548318101,0.0,1.0
2021-08-24,75.82,76.1499,75.78,76.0,109571,36.728039565724,36.8878467439452,36.7086631270188,36.8152335398974,226194.300546143,0.0,1.0
2021-08-25,76.02,76.375,75.48,75.85,161523,36.82492175925,36.9968876527587,36.5633398367297,36.7425718947529,333442.07871713,0.0,1.0
2021-08-26,75.13,76.35,75.13,76.15,221633,36.3937959980591,36.984777378568,36.3937959980591,36.8878951850419,457530.928922282,0.0,1.0
2021-08-27,76.17,76.28,75.37,75.39,217855,36.8975834043946,36.9508686108339,36.5100546302904,36.519742849643,449731.766119502,0.0,1.0
2021-08-30,75.98,76.44,75.87,76.3,166345,36.8055453205448,37.0283743656547,36.7522601141055,36.9605568301865,343396.436323007,0.0,1.0
2021-08-31,75.89,76.26,75.57,75.83,121274,36.7619483334581,36.9411803914813,36.6069368238164,36.7328836754003,250353.538841782,0.0,1.0
2021-09-01,75.71,76.055,75.62,76.05,174251,36.6747543592846,36.8418761431171,36.6311573721979,36.8394540882789,359717.288921941,0.0,1.0
2021-09-02,76.25,76.405,75.89,76.23,165515,36.936336281805,37.0114199817877,36.7619483334581,36.9266480624524,341683.015167287,0.0,1.0
2021-09-03,75.94,76.18,75.525,75.78,123448,36.7861688818396,36.9024275140709,36.5851383302731,36.7086631270188,254841.463652064,0.0,1.0
2021-09-07,74.82,75.75,74.63,75.75,350570,36.2436285980937,36.6941307979899,36.151590514244,36.6941307979899,723703.680193312,0.0,1.0
2021-09-08,74.47,75.105,74.0607,74.55,138336,36.0740847594232,36.3816857238684,35.8758153503721,36.1128376368336,285575.69758742,0.0,1.0
2021-09-09,73.89,75.24,73.73,74.4,205812,35.7931263981976,36.4470812044984,35.7156206433768,36.040175991689,424870.64445887,0.0,1.0
2021-09-10,72.8,74.86,72.73,74.71,548785,35.2651184434807,36.263005036799,35.2312096757466,36.1903433916544,1132891.36017026,0.0,1.0
2021-09-13,73.85,74.13,73.1,73.72,476707,35.7737499594924,35.9093850304289,35.4104417337697,35.7107765337005,984096.215517338,0.0,1.0
2021-09-14,72.65,74.3593,72.35,74.32,304179,35.1924567983361,36.0204604653065,35.0471335080471,36.0014231142786,627935.823765644,0.0,1.0
2021-09-15,73.65,73.9,72.38,72.65,326663,35.6768677659664,35.7979705078739,35.061665837076,35.1924567983361,674350.957820086,0.0,1.0
2021-09-16,73.38,74.17,72.45,73.67,389269,35.5460768047062,35.9287614691341,35.0955746048101,35.686555985319,803592.457669425,0.0,1.0
2021-09-17,72.64,73.43,72.356,73.08,285172,35.1876126886598,35.5702973530877,35.0500399738529,35.4007535144171,588698.479299676,0.0,1.0
2021-09-20,70.02,71.12,68.55,70.34,710905,33.9184559534686,34.4513080178619,33.2063718310522,34.0734674631103,1467565.8635018,0.0,1.0
2021-09-21,69.88,71.48,69.83,70.81,449575,33.8506384180004,34.6256959662088,33.8264178696189,34.3011406178965,928085.922990867,0.0,1.0
2021-09-22,71.22,71.98,70.4,70.71,398683,34.5048029742502,34.8730092401928,34.1075277925753,34.2577171905256,822905.822160169,0.010433,1.0
2021-09-23,73.32,73.8,72.09,72.16,274517,35.522215024881,35.7547663507395,34.9263022523687,34.9602159873897,566619.689281818,0.0,1.0
2021-09-24,73.49,73.69,72.84,72.87,144711,35.6045769527892,35.7014733385636,35.2896636990225,35.3041981568887,298692.255327215,0.0,1.0
2021-09-27,73.78,74.559,73.62,73.62,205549,35.745076712162,36.1224881347532,35.6675596035425,35.6675596035425,424265.566475623,0.0,1.0
2021-09-28,71.35,73.41,71.16,73.2,469551,34.5677856250035,35.5658183984795,34.4757340585179,35.4640771934164,969181.65986794,0.0,1.0
2021-09-29,71.71,72.5,71.34,71.77,250093,34.7421991193974,35.1249398432061,34.5629408057148,34.7712680351297,516207.076252318,0.0,1.0
2021-09-30,69.43,72.39,69.36,72.25,557000,33.6375803215697,35.0716468310302,33.6036665865486,35.0038193609882,1149681.6843036,0.0,1.0
2021-10-01,71.45,72.085,69.19,70.21,560547,34.6162338178907,34.9238798427243,33.5213046586404,34.0154762260897,1157002.9068067,0.0,1.0
2021-10-04,70.09,71.66,69.3,71.22,636008,33.9573383946251,34.7179750229538,33.5745976708163,34.5048029742502,1312758.97427391,0.0,1.0
2021-10-05,71.42,72.1,70.29,70.56,297417,34.6016993600246,34.9311470716574,34.0542347803994,34.1850449011948,613886.674148159,0.0,1.0
2021-10-06,71.82,71.86,69.46,70.21,624504,34.7954921315733,34.8148714087282,33.6521147794358,34.0154762260897,1289014.02257511,0.0,1.0
2021-10-07,73.23,74.13,72.9101,72.95,483299,35.4786116512825,35.9146453872672,35.3236258822364,35.3429567111984,997558.363271541,0.0,1.0
2021-10-08,73.23,73.59,72.81,73.39,180373,35.4786116512825,35.6530251456764,35.2751292411564,35.556128759902,372300.77996929,0.0,1.0
2021-10-11,72.12,74.05,72.09,73.24,228124,34.9408367102348,35.8758868329574,34.9263022523687,35.4834564705713,470861.731687748,0.0,1.0
2021-10-12,71.64,72.61,71.38,72.38,509336,34.7082853843764,35.178232855382,34.5823200828697,35.0668020117415,1051300.30584643,0.0,1.0
2021-10-13,71.65,71.94,70.5,71.71,716914,34.7131302036651,34.8536299630379,34.1559759854625,34.7421991193974,1479753.85102484,0.0,1.0
2021-10-14,73.85,73.88,72.8,73.04,324125,35.7789904471831,35.7935249050492,35.2702844218677,35.3865600847969,669013.601301446,0.0,1.0
2021-10-15,75.5,75.55,74.63,74.94,266090,36.5783856298215,36.6026097262651,36.1568863517031,36.3070757496533,549225.8516631,0.0,1.0
2021-10-18,75.28,75.57,74.36,74.86,275136,36.4717996054697,36.6122993648426,36.0260762309077,36.2683171953436,567897.342715542,0.0,1.0
2021-10-19,76.13,76.15,75.44,75.82,224661,36.8836092450108,36.8932988835882,36.5493167140892,36.7334198470605,463713.89026451,0.0,1.0
2021-10-20,76.79,77.06,76.14,76.16,246255,37.2033673180662,37.3341774388616,36.8884540642995,36.8981437028769,508285.212151138,0.0,1.0
2021-10-21,76.77,76.83,76.08,76.54,132639,37.1936776794887,37.2227465952211,36.8593851485672,37.0822468358482,273774.917278898,0.0,1.0
2021-10-22,77.11,77.5,76.51,76.81,399311,37.3584015353052,37.5473494875652,37.0677123779821,37.2130569566436,824202.052138162,0.0,1.0
2021-10-25,77.44,77.6,76.94,77.39,148262,37.5182805718329,37.5957976804523,37.276039607397,37.4940564753893,306021.73407221,0.0,1.0
2021-10-26,77.46,78.03,77.38,77.92,267208,37.5279702104103,37.8041249098672,37.4892116561005,37.7508318976913,551533.471273604,0.0,1.0
2021-10-27,76.35,77.77,76.34,77.7,345421,36.9901952693626,37.6781596083606,36.9853504500739,37.6442458733395,712969.83316667,0.0,1.0
2021-10-28,77.35,77.36,76.67,76.69,317441,37.4746771982344,37.4795220175231,37.1452294866016,37.154919125179,655217.421089803,0.0,1.0
2021-10-29,77.75,77.84,76.92,77.01,252535,37.6684699697831,37.7120733433816,37.2663499688195,37.309953342418,521247.511931079,0.0,1.0
2021-11-01,78.1,78.51,77.62,78.24,237037,37.8380386448883,38.0366762357257,37.6054873190298,37.9058661149303,489258.702697079,0.0,1.0
2021-11-02,78.73,78.86,77.97,78.23,322426,38.1432622600775,38.2062449108308,37.7750559941349,37.9010212956416,665506.762555249,0.0,1.0
2021-11-03,79.16,79.28,78.04,78.44,261297,38.3515894894924,38.409727320957,37.8089697291559,38.0027625007047,539332.809808759,0.0,1.0
2021-11-04,79.06,79.1809,78.44,79.05,303134,38.3031412966052,38.3617151618058,38.0027625007047,38.2982964773165,625686.907880949,0.0,1.0
2021-11-05,79.97,80.64,79.33,79.75,527812,38.7440198518785,39.0686227442226,38.4339514174006,38.6374338275267,1089435.88717353,0.0,1.0
2021-11-08,80.41,80.95,79.96,80.73,241458,38.9571919005821,39.2188121421729,38.7391750325898,39.1122261178211,498383.914054901,0.0,1.0
2021-11-09,79.89,80.35,79.29,80.28,314026,38.7052612975688,38.9281229848498,38.4145721402457,38.8942092498288,648168.654569342,0.0,1.0
2021-11-10,78.94,80.07,78.59,79.54,358479,38.2450034651406,38.7924680447657,38.0754347900354,38.5356926224637,739922.334842857,0.0,1.0
2021-11-11,78.24,79.02,78.21,78.96,114150,37.9058661149303,38.2837620194503,37.8913316570641,38.254693103718,235612.503165631,0.0,1.0
2021-11-12,79.03,79.2099,78.28,78.73,245138,38.288606838739,38.3757651377431,37.9252453920852,38.1432622600775,505979.656601108,0.0,1.0
2021-11-15,78.98,79.63,78.75,79.61,273730,38.2643827422954,38.5792959960621,38.1529518986549,38.5696063574847,564995.273688377,0.0,1.0
2021-11-16,79.29,79.98,79.2,79.24,296491,38.4145721402457,38.7488646711673,38.3709687666472,38.3903480438021,611975.354148761,0.0,1.0
2021-11-17,78.39,79.05,78.25,79.05,248357,37.9785384042611,38.2982964773165,37.910710934219,38.2982964773165,512623.867268564,0.0,1.0
2021-11-18,78.17,78.46,77.18,78.46,248376,37.8719523799093,38.0124521392821,37.3923152703262,38.0124521392821,512663.08441758,0.0,1.0
2021-11-19,76.96,77.81,76.73,77.81,298603,37.2857292459744,37.6975388855154,37.1742984023339,37.6975388855154,616334.649870932,0.0,1.0
2021-11-22,77.09,78.38,77.05,77.63,279246,37.3487118967277,37.9736935849724,37.3293326195729,37.6103321383185,576380.631265789,0.0,1.0
2021-11-23,77.87,78.0,76.71,77.12,301521,37.7266078012477,37.7895904520011,37.1646087637564,37.3632463545939,622357.578335561,0.0,1.0
2021-11-24,77.85,77.91,76.9108,77.01,183427,37.7169181626703,37.7459870784026,37.2618927350739,37.309953342418,378604.420658451,0.0,1.0
2021-11-26,73.99,74.98,73.22,74.53,516790,35.8468179172251,36.3264550268082,35.4737668319938,36.1084381588159,1066685.81262345,0.0,1.0
2021-11-29,74.89,75.5,73.891,75.43,408921,36.2828516532097,36.5783856298215,35.7988542062668,36.5444718948005,844037.673298231,0.0,1.0
2021-11-30,72.13,74.2962,71.93,73.8,557947,34.9456815295236,35.9951662838457,34.8487851437492,35.7547663507395,1151636.34957297,0.0,1.0
2021-12-01,70.31,74.41,70.25,73.42,535961,34.0639244189769,36.0503003273513,34.0348555032446,35.5706632177682,1106255.91598033,0.0,1.0
2021-12-02,72.92,73.37,70.59,70.84,433198,35.3284222533323,35.5464391213246,34.199579359061,34.3206998412789,894146.869437976,0.0,1.0
2021-12-03,72.68,73.6,71.335,73.32,437188,35.2121465904031,35.6578699649651,34.5605183960705,35.522215024881,902382.470731281,0.0,1.0
2021-12-06,75.4,75.92,73.75,73.89,530143,36.5299374369344,36.7818680399477,35.7305422542959,35.7983697243379,1094247.21213961,0.0,1.0
2021-12-07,77.52,77.9,76.72,76.75,366775,37.5570391261426,37.7411422591139,37.1694535830452,37.1839880409113,757045.780539416,0.0,1.0
2021-12-08,77.6,78.0,76.97,77.74,306319,37.5957976804523,37.7895904520011,37.2905740652631,37.6636251504944,632260.940492273,0.0,1.0
2021-12-09,77.68,78.12,76.93,77.11,204762,37.6345562347621,37.8477282834657,37.2711947881082,37.3584015353052,422641.150882181,0.0,1.0
2021-12-10,78.57,78.64,77.48,78.32,220774,38.065745151458,38.099658886479,37.5376598489877,37.94462466924,455690.887200079,0.0,1.0
2021-12-13,77.17,78.47,77.02,78.25,330534,37.3874704510375,38.0172969585708,37.3147981617067,37.910710934219,682242.164882598,0.0,1.0
2021-12-14,76.79,77.75,76.3,76.6,251071,37.2033673180662,37.6684699697831,36.965971172919,37.1113157515805,518225.727396392,0.0,1.0
2021-12-15,78.39,78.45,76.12,76.66,401332,37.9785384042611,38.0076073199934,36.8787644257221,37.1403846673128,828373.518357152,0.0,1.0
2021-12-16,78.23,79.53,77.73,79.01,666619,37.9010212956416,38.5308478031749,37.6587803312057,38.2789172001616,1375941.92945922,0.0,1.0
2021-12-17,75.96,77.38,75.56,77.19,482041,36.8012473171026,37.4892116561005,36.6074545455539,37.3971600896149,994961.775194602,0.0,1.0
2021-12-20,74.1,74.23,72.93,74.14,469558,35.900110929401,35.9630935801544,35.333267072621,35.9194902065559,969196.108291261,0.0,1.0
2021-12-21,76.47,76.5,75.05,75.32,429877,37.0483331008272,37.0628675586934,36.3603687618292,36.4911788826246,887292.12460212,0.0,1.0
2021-12-22,77.55,77.59,76.18,76.47,297922,37.5715735840088,37.5909528611636,36.9078333414544,37.0483331008272,614929.024687788,0.0,1.0
2021-12-23,78.3,78.76,77.85,77.87,230650,37.9877973384037,38.2109695833037,37.7694766640451,37.7791798051277,475413.060649936,0.109111,1.0
2021-12-27,79.83,79.84,78.45,78.59,271840,38.7300876312231,38.7349392017644,38.0605708965233,38.1284928841015,560313.403022235,0.0,1.0
2021-12-28,80.26,80.78,79.85,79.86,391516,38.9387051644992,39.1909868326469,38.7397907723057,38.744642342847,806988.163249165,0.0,1.0
2021-12-29,80.69,81.01,80.21,80.28,217069,39.1473226977752,39.3025729550969,38.9144473117926,38.9484083055818,447420.063569134,0.0,1.0
2021-12-30,80.27,81.49,80.11,81.01,151687,38.9435567350405,39.5354483410795,38.8659316063796,39.3025729550969,312655.456019106,0.0,1.0
2021-12-31,80.0,80.6,79.8,80.08,145847,38.8125643304253,39.1036585629035,38.7155329195992,38.8513768947557,300618.116872366,0.0,1.0
2022-01-03,81.04,81.08,79.57,80.39,420792,39.3171276667208,39.336533948886,38.6039467971492,39.0017755815361,867331.509286832,0.0,1.0
2022-01-04,82.0,82.57,81.69,81.75,294994,39.7828784386859,40.0594179595402,39.6324797519055,39.6615891751533,608038.154837924,0.0,1.0
2022-01-05,80.31,82.69,80.2473,81.87,526530,38.9629630172057,40.1176368060358,38.9325436699117,39.719808021649,1085277.42824197,0.0,1.0
2022-01-06,79.55,80.53,79.36,80.31,659220,38.5942436560666,39.0696975691144,38.5020638157819,38.9629630172057,1358776.4918346,0.0,1.0
2022-01-07,79.53,80.17,78.981,79.33,338071,38.584540514984,38.8950410296274,38.3181892922665,38.487509104158,696827.959362603,0.0,1.0
2022-01-10,78.79,79.0,76.92,78.96,775928,38.2255242949276,38.327407276295,37.3182806037039,38.3080009941297,1599333.64545408,0.0,1.0
2022-01-11,79.61,79.67,77.47,78.75,443788,38.6233530793145,38.6524625025623,37.5851169834756,38.2061180127624,914730.59336533,0.0,1.0
2022-01-12,79.8,80.46,79.21,80.12,356559,38.7155329195992,39.0357365753252,38.4292902576623,38.8707831769209,734935.20699016,0.0,1.0
2022-01-13,79.01,80.71,78.65,80.29,873102,38.3322588468363,39.1570258388578,38.1576023073494,38.9532598761231,1799627.54857828,0.0,1.0
2022-01-14,78.11,78.36,76.9,77.68,577126,37.895617498119,38.0169067616516,37.3085774626213,37.686999964843,1189565.30691808,0.0,1.0
2022-01-18,75.78,76.43,75.25,76.43,581078,36.7652015619953,37.0805536471801,36.5080683233063,37.0805536471801,1197711.12272423,0.0,1.0
2022-01-19,74.31,76.49,74.22,76.2,668022,36.0520206924238,37.1096630704279,36.0083565575521,36.9689675247301,1376919.07045953,0.0,1.0
2022-01-20,72.95,76.2499,72.79,74.7,762958,35.3922070988066,36.9931768617312,35.3145819701457,36.2412319435346,1572600.03436962,0.0,1.0
2022-01-21,70.99,73.72,70.92,72.93,971370,34.4412992727111,35.7657780304869,34.407338278922,35.3825039577239,2002176.39160429,0.0,1.0
2022-01-24,71.5,71.71,66.43,69.35,2277483,34.6887293703176,34.790612351685,32.2289831058769,33.6456417039374,4694321.10820809,0.0,1.0
2022-01-25,71.28,72.41,68.11,69.99,916622,34.5819948184089,35.1302222895762,33.0440469568158,33.9561422185808,1889330.45948002,0.0,1.0
2022-01-26,70.64,73.31,69.39,72.79,1533520,34.2714943037655,35.5668636382935,33.6650479861026,35.3145819701457,3160873.34388853,0.0,1.0
2022-01-27,70.62,73.14,69.97,71.79,1105361,34.2617911626829,35.4843869390913,33.9464390774982,34.8294249160154,2278357.0610582,0.0,1.0
2022-01-28,72.92,72.94,69.1631,70.75,840476,35.3776523871826,35.3873555282653,33.5549658505205,34.3248615797199,1732379.22203692,0.0,1.0
2022-01-31,74.58,74.71,71.98,72.33,779444,36.183013097039,36.2460835140759,34.9216047563001,35.0914097252458,1606580.78320064,0.0,1.0
2022-02-01,75.82,75.94,74.02,74.79,701791,36.7846078441606,36.8428266906562,35.911325146726,36.2848960784063,1446523.33512499,0.0,1.0
2022-02-02,76.74,76.97,75.3104,75.64,583763,37.2309523339605,37.3425384564104,36.5373718093758,36.6972795744171,1203245.41306823,0.0,1.0
2022-02-03,74.57,76.32,74.36,76.14,763900,36.1781615264977,37.0271863712257,36.0762785451303,36.9398581014823,1574541.6736635,0.0,1.0
2022-02-04,74.48,75.49,73.19,74.21,531427,36.1344973916259,36.6245060162976,35.5086447917978,36.0035049870107,1095371.06690663,0.0,1.0
2022-02-07,74.5,75.43,74.03,74.59,261269,36.1442005327085,36.5953965930497,35.9161767172673,36.1878646675803,538524.58245371,0.0,1.0
2022-02-08,76.05,76.35,74.43,74.75,395131,36.8961939666105,37.0417410828496,36.1102395389194,36.2654897962411,814439.358628528,0.0,1.0
2022-02-09,77.34,77.53,76.935,77.23,424697,37.5220465664386,37.6142264067234,37.3255579595159,37.4686792904843,875380.44924711,0.0,1.0
2022-02-10,75.12,77.51,74.49,76.08,618285,36.4449979062693,37.6045232656408,36.1393489621672,36.9107486782344,1274401.75245587,0.0,1.0
2022-02-11,72.9,75.9,72.45,75.11,810825,35.3679492461,36.823420408491,35.1496285717414,36.440146335728,1671262.93042048,0.0,1.0
2022-02-14,72.27,72.99,71.17,72.58,817224,35.0623003019979,35.4116133809718,34.5286275424546,35.2126989887783,1684452.47377665,0.0,1.0
2022-02-15,74.03,74.34,73.34,73.57,394639,35.9161767172673,36.0665754040477,35.5814183499174,35.6930044723673,813425.254029178,0.0,1.0
2022-02-16,73.93,74.3,72.62,73.55,361774,35.8676610118543,36.0471691218825,35.2321052709435,35.6833013312847,745684.303505613,0.0,1.0
2022-02-17,71.29,73.03,70.99,72.94,368714,34.5868463889502,35.431019663137,34.4412992727111,35.3873555282653,759988.949683418,0.0,1.0
2022-02-18,70.37,71.73,69.89,71.12,621095,34.1405018991503,34.8003154927676,33.9076265131678,34.5043696897481,1280193.69132613,0.0,1.0
2022-02-22,68.3,70.11,67.36,69.45,1066363,33.1362267971006,34.0143610650765,32.6801791662181,33.6941574093505,2197974.84324235,0.0,1.0
2022-02-23,66.49,69.27,66.24,69.22,1203085,32.2580925291247,33.606829139607,32.1368032655921,33.5825712869005,2479784.61769793,0.0,1.0
2022-02-24,66.81,66.99,62.98,63.1,3169356,32.4133427864464,32.5006710561899,30.5551912691273,30.6134101156229,6532639.22067738,0.0,1.0
2022-02-25,70.17,70.34,67.14,67.33,1815655,34.0434704883243,34.1259471875264,32.5734446143094,32.6656244545942,3742406.67953331,0.0,1.0
2022-02-28,69.55,69.8399,67.8,68.2,1336699,33.7426731147635,33.8833201447559,32.8936482700354,33.0877110916876,2755188.21919665,0.0,1.0
2022-03-01,67.16,69.5,66.37,68.87,1348594,32.583147755392,33.718415262057,32.1998736826291,33.4127663179549,2779706.0529553,0.0,1.0
2022-03-02,69.53,70.03,67.72,67.96,918148,33.7329699736809,33.975548500746,32.854835705705,32.9712733986963,1892475.83268856,0.0,1.0
2022-03-03,69.1,70.69,68.5,70.15,778463,33.5243524404048,34.295752156472,33.2332582079266,34.0337673472417,1604558.75756658,0.0,1.0
2022-03-04,68.36,68.57,66.91,67.65,869115,33.1653362203484,33.2672192017158,32.4618584918594,32.8208747119159,1791409.59118478,0.0,1.0
2022-03-07,65.17,67.94,65.1,67.88,1144084,31.6176852176727,32.9615702576137,31.5837242238836,32.9324608343658,2358172.45211628,0.0,1.0
2022-03-08,64.39,67.5,64.19,65.23,1860047,31.239262715451,32.7481011537963,31.142231304625,31.6467946409205,3833906.94655422,0.0,1.0
2022-03-09,67.04,67.74,66.37,67.0,878943,32.5249289088964,32.8645388467876,32.1998736826291,32.5055226267312,1811666.94891323,0.0,1.0
2022-03-10,66.64,66.85,65.17,65.4333,642890,32.3308660872443,32.4327490686116,31.6176852176727,31.7454270700252,1325117.28836435,0.0,1.0
2022-03-11,65.75,68.01,65.59,67.48,792887,31.8990763090683,32.9955312514028,31.8214511804074,32.7383980127137,1634289.33630846,0.0,1.0
2022-03-14,65.74,67.54,65.24,66.44,1195901,31.894224738527,32.7675074359615,31.6516462114618,32.2338346764182,2464977.04159687,0.0,1.0
2022-03-15,68.15,68.43,66.14,66.5,709879,33.063453238981,33.1992972141375,32.0882875601791,32.262944099666,1463194.22536794,0.0,1.0
2022-03-16,70.24,70.273,67.5,69.33,1162201,34.0774314821134,34.0934416648997,32.7481011537963,33.6359385628548,2395514.99891791,0.0,1.0
2022-03-17,71.99,71.99,69.55,69.6,679374,34.9264563268414,34.9264563268414,33.7426731147635,33.76693096747,1400317.67902012,0.0,1.0
2022-03-18,73.02,73.1,71.11,71.57,642057,35.4261680925957,35.4649806569261,34.4995181192068,34.7226903641067,1323400.31858537,0.0,1.0
2022-03-21,72.26,73.31,71.3539,72.79,608389,35.0574487314566,35.5668636382935,34.6178479247092,35.3145819701457,1254004.23392913,0.0,1.0
2022-03-22,73.4,73.61,72.84,72.9,545633,35.6105277731652,35.7124107545326,35.3388398228522,35.3679492461,1124652.30661871,0.0,1.0
2022-03-23,71.29,72.53,71.27,72.37,467375,34.6504718256571,35.253173257328,34.6407508348237,35.1754053306607,961578.933690845,0.131144,1.0
2022-03-24,72.76,72.76,71.27,71.73,485145,35.3649646519121,35.3649646519121,34.6407508348237,34.8643336239919,998138.992854654,0.0,1.0
2022-03-25,73.34,73.71,72.41,73.02,312252,35.6468733860807,35.8267117164986,35.1948473123275,35.4913375327463,642428.339562093,0.0,1.0
2022-03-28,73.75,73.77,72.06,73.05,682869,35.8461536981654,35.8558746889988,35.024729972743,35.5059190189964,1404937.03101478,0.0,1.0
2022-03-29,75.2,75.55,74.078,75.07,565207,36.550925533587,36.7210428731715,36.0055779478332,36.4877390931698,1162858.82722568,0.0,1.0
2022-03-30,74.87,75.46,74.18,74.9,369891,36.3905291848358,36.6772984144212,36.0551550010835,36.4051106710859,761015.016553818,0.0,1.0
2022-03-31,72.63,74.66,72.59,74.45,575697,35.3017782114949,36.2884587810851,35.2823362298282,36.1863883773344,1184440.98933195,0.0,1.0
2022-04-01,73.14,73.26,71.97,73.14,427666,35.5496634777467,35.6079894227471,34.9809855139927,35.5496634777467,879881.500413647,0.0,1.0
2022-04-04,73.58,73.645,72.29,72.93,740001,35.7635252760815,35.79511849629,35.1365213673271,35.447593073996,1522480.60446142,0.0,1.0
2022-04-05,72.43,74.38,72.09,73.0,629665,35.2045683031609,36.1523649094175,35.0393114589931,35.4816165419129,1295474.9382882,0.0,1.0
2022-04-06,71.82,72.251,70.88,71.27,532876,34.9080780827422,35.117565435202,34.4511915135724,34.6407508348237,1096340.91654334,0.0,1.0
2022-04-07,72.24,72.69,70.56,71.32,477238,35.1122188902436,35.3309411839952,34.295655660238,34.6650533119072,981871.103838998,0.0,1.0
2022-04-08,72.81,73.53,71.7,72.09,385844,35.3892671289956,35.739222798998,34.8497521377418,35.0393114589931,793836.773663567,0.0,1.0
2022-04-11,71.03,72.65,70.87,72.0,410768,34.5240989448229,35.3114992023284,34.4463310181557,34.9955670002428,845115.497051234,0.0,1.0
2022-04-12,70.66,72.52,70.17,71.5,376237,34.344260614405,35.2483127619112,34.1060963389867,34.7525422294078,774071.298796559,0.0,1.0
2022-04-13,72.14,72.21,70.39,70.4,361927,35.0636139360766,35.0976374039935,34.2130272381541,34.2178877335708,744629.855541967,0.0,1.0
2022-04-14,71.61,73.39,71.52,72.54,373706,34.8060076789915,35.6711758631642,34.7622632202412,35.2580337527447,768864.010684934,0.0,1.0
2022-04-18,71.44,72.27,70.85,71.25,363662,34.7233792569076,35.1268003764937,34.4366100273223,34.6310298439903,748199.450513784,0.0,1.0
2022-04-19,73.52,73.77,71.52,71.52,457928,35.7343623035813,35.8558746889988,34.7622632202412,34.7622632202412,942142.643374551,0.0,1.0
2022-04-20,74.57,75.19,74.02,74.35,513207,36.2447143223348,36.5460650381703,35.9773870744163,36.1377834231674,1055873.84824323,0.0,1.0
2022-04-21,72.99,75.96,72.7,75.52,617812,35.4767560464962,36.9203231852562,35.3358016794119,36.7064613869214,1271088.53529052,0.0,1.0
2022-04-22,68.96,72.37,68.74,72.36,1056561,33.5179763935659,35.1754053306607,33.4110454943985,35.170544835244,2173772.23805153,0.0,1.0
2022-04-25,69.89,70.1,66.9,68.24,1121339,33.970002467319,34.0720728710698,32.5167143377256,33.1680207235635,2307046.71821548,0.0,1.0
2022-04-26,66.5,69.25,66.5,68.81,726666,32.3222945210576,33.6589307606502,32.3222945210576,33.4450689623154,1495045.12956275,0.0,1.0
2022-04-27,66.8,68.35,66.0,67.11,870412,32.4681093835586,33.2214861731472,32.0792697502226,32.6187847414763,1790788.64473221,0.0,1.0
2022-04-28,69.26,69.78,66.57,67.67,1244814,33.6637912560669,33.9165370177353,32.3563179889745,32.8909724848116,2561084.60821275,0.0,1.0
2022-04-29,65.36,69.24,65.14,68.64,1316257,31.7681980435538,33.6540702652335,31.6612671443864,33.3624405402315,2708071.68231743,0.0,1.0
2022-05-02,65.75,66.4,63.28,65.58,1469446,31.9577573648051,32.2736895668906,30.7572149968801,31.8751289427212,3023243.25818941,0.0,1.0
2022-05-03,65.98,66.83,65.12,65.96,1453808,32.0695487593892,32.4826908698087,31.651546153553,32.0598277685558,2991069.58316388,0.0,1.0
2022-05-04,69.75,69.93,65.57,66.21,1789476,33.9019555314852,33.9894444489859,31.8702684473045,32.1813401539733,3681674.08172315,0.0,1.0
2022-05-05,65.44,68.71,64.07,68.58,1645528,31.8070820068874,33.3964640081484,31.1411941347994,33.3332775677313,3385514.97105841,0.0,1.0
2022-05-06,65.01,65.59,63.29,64.43,1553645,31.5980807039693,31.8799894381379,30.7620754922968,31.3161719698006,3196474.57059986,0.0,1.0
2022-05-09,62.45,63.87,61.93,63.38,1130291,30.353793877294,31.0439842264654,30.1010481156255,30.8058199510471,2325464.59382799,0.0,1.0
2022-05-10,62.1,64.33,61.04,63.94,1463966,30.1836765377094,31.2675670156336,29.6684640235392,31.0780076943823,3011968.68732742,0.0,1.0
2022-05-11,60.82,63.74,60.69,62.08,2036523,29.5615331243718,30.9807977860483,29.4983466839547,30.173955546876,4189949.42985157,0.0,1.0
2022-05-12,60.47,61.16,58.54,60.1,2244243,29.3914157847873,29.7267899685396,28.4533401693641,29.2115774543694,4617313.27281763,0.0,1.0
2022-05-13,62.21,62.5,60.9315,61.44,782553,30.2371419872931,30.3780963543775,29.615727648268,29.8628838402072,1610027.23572415,0.0,1.0
2022-05-16,62.42,63.51,61.25,62.01,1276190,30.3392123910439,30.8690063914642,29.7705344272899,30.1399320789591,2625637.69860801,0.0,1.0
2022-05-17,64.05,64.17,62.69,64.04,869652,31.131473143966,31.1897990889664,30.4704457672948,31.1266126485493,1789225.01811631,0.0,1.0
2022-05-18,59.56,63.021,59.15,62.94,909331,28.9491107018675,30.6313281655875,28.7498303897828,30.5919581527123,1870860.72929025,0.0,1.0
2022-05-19,58.67,59.86,57.77,58.27,967842,28.5165266097812,29.0949255643686,28.0790820222782,28.3221067931132,1991241.46208337,0.0,1.0
2022-05-20,58.68,59.64,56.38,59.52,1144117,28.5213871051979,28.9879946652011,27.4034731593568,28.9296687202007,2353910.25381667,0.0,1.0
2022-05-23,61.04,61.35,59.54,59.75,819625,29.6684640235392,29.8191393814569,28.9393897110341,29.0414601147848,1686299.29612486,0.0,1.0
2022-05-24,61.26,61.54,59.07,60.18,965306,29.7753949227066,29.9114887943742,28.7109464264492,29.250461417703,1986023.88695453,0.0,1.0
2022-05-25,62.0,62.46,60.52,60.66,777357,30.1350715835424,30.3586543727107,29.4157182618708,29.4837651977046,1599336.96743967,0.0,1.0
2022-05-26,63.98,64.47,62.59,62.64,510292,31.0974496760491,31.3356139514674,30.4218408131278,30.4461432902113,1049876.51720988,0.0,1.0
2022-05-27,66.16,66.17,64.12,64.21,607269,32.1570376768898,32.1618981723065,31.1654966118829,31.2092410706332,1249397.33080183,0.0,1.0
2022-05-31,65.41,66.3109,64.42,65.4,532080,31.7925005206373,32.2303825527278,31.3113114743839,31.7876400252206,1094703.22340353,0.0,1.0
2022-06-01,64.69,66.5,63.8,66.32,433110,31.4425448506348,32.3222945210576,31.0099607585485,32.234805603557,891082.004751735,0.0,1.0
2022-06-02,66.39,66.39,63.49,64.72,584897,32.2688290714739,32.2688290714739,30.8592854006308,31.4571263368849,1203369.10099807,0.0,1.0
2022-06-03,65.05,65.97,64.8,65.22,421262,31.6175226856361,32.0646882639725,31.4960103002185,31.70015110772,866705.888771269,0.0,1.0
2022-06-06,65.08,66.37,64.74,65.9,483278,31.6321041718862,32.2591080806405,31.4668473277183,32.0306647960556,994297.820628496,0.0,1.0
2022-06-07,66.15,66.24,64.01,64.01,292855,32.1521771814731,32.1959216402234,31.1120311622992,31.1120311622992,602520.884998197,0.0,1.0
2022-06-08,65.06,66.03,64.73,65.49,285154,31.6223831810528,32.0938512364727,31.4619868323016,31.8313844839709,586676.821091583,0.0,1.0
2022-06-09,62.55,65.24,62.53,64.54,347041,30.402398831461,31.7098720985534,30.3926778406276,31.3696374193843,714003.347904796,0.0,1.0
2022-06-10,59.15,60.83,59.11,60.72,859925,28.7498303897828,29.5663936197885,28.730388408116,29.5129281702048,1769212.65483627,0.0,1.0
2022-06-13,55.87,57.3,55.3,56.59,902201,27.1555878931051,27.8506387376932,26.8785396543532,27.5055435631075,1856191.442749,0.0,1.0
2022-06-14,55.35,56.49,54.49,56.17,614439,26.9028421314367,27.4569386089405,26.4848395256004,27.3014027556061,1264148.91348076,0.0,1.0
2022-06-15,56.46,57.66,54.63,56.15,829524,27.4423571226904,28.0256165726945,26.5528864614342,27.2916817647727,1706665.53279693,0.0,1.0
2022-06-16,53.73,54.35,53.02,54.25,757040,26.1154418739312,26.4167925897666,25.7703466993455,26.3681876355996,1557536.70170916,0.0,1.0
2022-06-17,53.53,54.56,52.72,53.36,807088,26.0182319655972,26.5188629935173,25.6245318368445,25.9356035435133,1660505.62917288,0.0,1.0
2022-06-21,55.86,56.29,54.93,55.09,369953,27.1507273976884,27.3597287006065,26.6987013239353,26.7764692506025,761142.575567219,0.0,1.0
2022-06-22,55.54,56.65,54.35,54.42,661168,27.0358510466633,27.5761786423024,26.4565809216088,26.4906556348473,1358243.56542799,0.083653,1.0
2022-06-23,56.3,56.42,54.87,55.9,726430,27.4058050761099,27.464218870233,26.7097073628091,27.2110924290327,1492311.89838869,0.0,1.0
2022-06-24,59.33,59.37,57.17,57.26,479331,28.8807533777194,28.9002246424271,27.8293050835027,27.8731154290951,984694.12684849,0.0,1.0
2022-06-27,59.08,59.655,58.76,59.51,349203,28.7590579732961,29.0389574034696,28.6032878556344,28.9683740689041,717370.967406394,0.0,1.0
2022-06-28,57.24,60.72,57.17,59.75,372815,27.8633797967412,29.5573798263125,27.8293050835027,29.0852016571504,765877.318389632,0.0,1.0
2022-06-29,57.47,57.96,56.99,57.56,402905,27.9753395688106,28.2138625614801,27.741684392318,28.0191499144029,827691.484961105,0.0,1.0
2022-06-30,56.61,57.33,55.28,56.19,665569,27.5567073775947,27.9071901423336,26.9092878260631,27.3522590981637,1367284.58061845,0.0,1.0
2022-07-01,57.71,57.86,55.49,56.44,604200,28.0921671570569,28.1651843997108,27.0115119657787,27.4739545025869,1241213.6737283,0.0,1.0
2022-07-05,57.27,57.31,55.01,56.15,498197,27.877983245272,27.8974545099797,26.7778567892861,27.332787833456,1023450.72593581,0.0,1.0
2022-07-06,57.56,58.2,56.62,57.36,549063,28.0191499144029,28.3306901497264,27.5615751937716,27.9217935908644,1127945.22234075,0.0,1.0
2022-07-07,58.83,58.95,58.0,58.24,282133,28.6373625688729,28.6957763629961,28.2333338261878,28.3501614144341,579588.443247246,0.0,1.0
2022-07-08,58.66,59.28,58.17,58.63,404538,28.5546096938651,28.8564142968347,28.3160867011956,28.5400062453343,831046.172033596,0.0,1.0
2022-07-11,58.0,58.72,57.8,57.97,273437,28.2333338261878,28.5838165909267,28.1359775026492,28.218730377657,561724.169651183,0.0,1.0
2022-07-12,57.37,58.64,56.84,57.53,247978,27.9266614070413,28.5448740615113,27.6686671496641,28.0045464658722,509423.509407143,0.0,1.0
2022-07-13,56.48,57.31,55.56,55.92,536635,27.4934257672946,27.8974545099797,27.0455866790172,27.2208280613866,1102414.26647002,0.0,1.0
2022-07-14,56.02,56.14,54.2,54.64,624116,27.2695062231559,27.327920017279,26.3835636789548,26.5977475907397,1282127.29757135,0.0,1.0
2022-07-15,58.32,58.37,57.05,57.68,491247,28.3891039438495,28.4134430247342,27.7708912893796,28.0775637085261,1009173.27636214,0.0,1.0
2022-07-18,57.58,59.68,57.24,59.47,341628,28.0288855467568,29.0511269439119,27.8633797967412,28.9489028041964,701809.574525738,0.0,1.0
2022-07-19,60.34,60.435,58.34,58.44,314495,29.3724028115892,29.41864706527,28.3988395762034,28.4475177379727,646070.00052827,0.0,1.0
2022-07-20,60.56,60.818,59.7,60.39,310301,29.4794947674816,29.6050844248464,29.0608625762657,29.3967418924738,637454.227361081,0.0,1.0
2022-07-21,61.19,61.21,59.28,60.14,366652,29.7861671866281,29.795902818982,28.8564142968347,29.2750464880506,753216.610228117,0.0,1.0
2022-07-22,60.69,61.84,60.01,61.72,356765,29.5427763777817,30.1025752381285,29.2117648777505,30.0441614440054,732905.654266263,0.0,1.0
2022-07-25,60.98,61.14,60.3801,61.04,305257,29.6839430469126,29.7618281057435,29.3919227544587,29.7131499439742,627092.291296391,0.0,1.0
2022-07-26,60.1,60.79,59.9,60.57,226426,29.2555752233429,29.591454539551,29.1582188998043,29.4843625836586,465149.035563726,0.0,1.0
2022-07-27,61.78,62.28,60.3,60.54,423096,30.073368341067,30.3167591499134,29.3529315468815,29.4697591351278,869170.043859231,0.0,1.0
2022-07-28,62.99,63.32,60.91,61.9,277824,30.6623740984754,30.823012032314,29.6498683336741,30.1317821351901,570736.424511569,0.0,1.0
2022-07-29,64.3,64.5,62.88,63.07,272485,31.300058017653,31.3974143411916,30.6088281205291,30.7013166278908,559768.467205984,0.0,1.0
2022-08-01,64.08,64.72,63.44,63.63,328701,31.1929660617606,31.5045062970841,30.8814258264372,30.9739143337988,675253.518318711,0.0,1.0
2022-08-02,62.52,63.94,62.44,63.63,301700,30.4335867381597,31.1248166352836,30.3946442087443,30.9739143337988,619785.113147679,0.0,1.0
2022-08-03,64.08,64.43,62.91,63.08,206122,31.1929660617606,31.3633396279531,30.6234315690599,30.7061844440677,423438.339715697,0.0,1.0
2022-08-04,63.76,64.1,63.43,63.86,178909,31.0371959440989,31.2027016941145,30.8765580102602,31.0858741058682,367534.420974935,0.0,1.0
2022-08-05,63.97,64.05,62.8,62.84,262089,31.1394200838144,31.1783626132298,30.5698855911137,30.5893568558214,538411.867814922,0.0,1.0
2022-08-08,64.16,65.2,63.87,64.65,199670,31.231908591176,31.7381614735767,31.0907419220451,31.4704315838456,410183.936169033,0.0,1.0
2022-08-09,63.96,64.3,63.65,64.08,169596,31.1345522676375,31.300058017653,30.9836499661527,31.1929660617606,348402.638546217,0.0,1.0
2022-08-10,65.98,66.23,65.526,65.74,220978,32.1178511353771,32.2395465398003,31.8968522809445,32.0010235471308,453957.158545402,0.0,1.0
2022-08-11,66.15,67.39,65.98,66.96,313356,32.2006040103849,32.8042132163241,32.1178511353771,32.5948971207161,643730.142245621,0.0,1.0
2022-08-12,67.77,67.82,66.36,66.6,349191,32.9891902310474,33.013529311932,32.3028281501004,32.4196557383467,717346.315694899,0.0,1.0
2022-08-15,68.44,68.59,67.07,67.08,170190,33.3153339149016,33.3883511575556,32.6484430986624,32.6533109148393,349622.898265176,0.0,1.0
2022-08-16,69.38,69.9,68.16,68.16,214490,33.7729086355329,34.0260350767333,33.1790350619476,33.1790350619476,440628.799864255,0.0,1.0
2022-08-17,68.71,69.46,68.16,68.51,207743,33.4467649516787,33.8118511649484,33.1790350619476,33.3494086281401,426768.375076693,0.0,1.0
2022-08-18,68.88,69.03,68.22,68.71,268304,33.5295178266865,33.6025350693404,33.2082419590092,33.4467649516787,551179.400059578,0.0,1.0
2022-08-19,67.71,68.3317,67.3942,68.21,205514,32.9599833339858,33.2626154657055,32.8062576991184,33.2033741428323,422189.319666663,0.0,1.0
2022-08-22,65.19,66.26,64.905,66.14,230290,31.7332936573997,32.2541499883311,31.5945608963572,32.195736194208,473086.886664829,0.0,1.0
2022-08-23,64.54,65.37,64.36,64.96,223377,31.4168856058993,31.8209143485844,31.3292649147146,31.6213338853304,458885.446534933,0.0,1.0
2022-08-24,64.8,65.23,64.2,64.39,256899,31.5434488264995,31.7527649221074,31.2513798558838,31.3438683632454,527750.00259372,0.0,1.0
2022-08-25,66.05,66.05,64.43,64.83,251407,32.1519258486156,32.1519258486156,31.3633396279531,31.5580522750303,516467.735966584,0.0,1.0
2022-08-26,62.01,66.24,61.97,66.16,715389,30.1853281131363,32.2444143559773,30.1658568484286,32.2054718265618,1469630.26950482,0.0,1.0
2022-08-29,61.29,62.13,60.78,61.1,294265,29.8348453483974,30.2437419072595,29.5865867233741,29.7423568410358,604511.323567789,0.0,1.0
2022-08-30,60.1,61.67,59.55,61.62,457732,29.2555752233429,30.0198223631207,28.9878453336118,29.9954832822361,940323.10046839,0.0,1.0
2022-08-31,59.22,60.9,59.19,60.3,353662,28.8272073997731,29.6450005174972,28.8126039512424,29.3529315468815,726531.132535746,0.0,1.0
2022-09-01,59.68,59.77,58.08,58.64,534398,29.0511269439119,29.0949372895042,28.2722763556032,28.5448740615113,1097818.77658566,0.0,1.0
2022-09-02,58.44,61.08,57.905,60.72,575775,28.4475177379727,29.7326212086819,28.187089572507,29.5573798263125,1182819.93212663,0.0,1.0
2022-09-06,57.84,58.98,57.4,58.69,472865,28.155448767357,28.7103798115269,27.9412648555721,28.5692131423959,971410.962971749,0.0,1.0
2022-09-07,59.42,59.61,57.6,57.66,362913,28.9245637233117,29.0170522306734,28.0386211791107,28.0678280761722,745535.547788411,0.0,1.0
2022-09-08,60.11,60.13,58.39,58.77,513156,29.2604430395198,29.2701786718737,28.423178657088,28.6081556718113,1054181.13862251,0.0,1.0
2022-09-09,61.59,61.85,60.57,60.77,313991,29.9808798337053,30.1074430543055,29.4843625836586,29.5817189071971,645034.628645518,0.0,1.0
2022-09-12,62.48,62.9,61.98,62.0,271567,30.414115473452,30.618563752883,30.1707246646055,30.1804602969594,557882.611276684,0.0,1.0
2022-09-13,57.49,60.56,57.173,60.23,524412,27.9850752011644,29.4794947674816,27.8307654283558,29.318856833643,1077304.44400398,0.0,1.0
2022-09-14,57.63,58.16,56.73,57.71,300577,28.0532246276414,28.3112188850187,27.6151211717178,28.0921671570569,617478.12381369,0.0,1.0
2022-09-15,57.01,58.16,56.69,57.43,406493,27.7514200246719,28.3112188850187,27.5956499070101,27.9558683041029,835062.346697842,0.0,1.0
2022-09-16,56.44,56.62,55.45,55.68,288978,27.4739545025869,27.5615751937716,26.9920407010709,27.1040004731403,593650.190345343,0.0,1.0
2022-09-19,57.22,57.22,55.44,55.44,269558,27.8536441643874,27.8536441643874,26.987172884894,26.987172884894,553755.503910712,0.0,1.0
2022-09-20,56.03,56.4,55.1766,56.28,368487,27.2743740393328,27.4544832378792,26.8589546067937,27.396069443756,756986.267777424,0.0,1.0
2022-09-21,54.05,57.13,54.04,56.47,684404,26.3500117691737,27.8515480550027,26.3451366513626,27.5297902794679,1403871.71451954,0.081074,1.0
2022-09-22,53.61,54.43,53.355,53.93,299184,26.1355065854839,26.5352662459968,26.0111910813,26.2915103554401,613695.93841768,0.0,1.0
2022-09-23,51.89,52.63,50.68,52.6,532906,25.296986321969,25.6577450399928,24.7070970668219,25.6431196865594,1093114.09620305,0.0,1.0
2022-09-26,50.8,52.03,50.39,51.43,444144,24.7655984805555,25.3652379713249,24.5657186502991,25.0727309026569,911042.598777282,0.0,1.0
2022-09-27,50.29,52.11,49.65,51.51,1004871,24.5169674721877,25.4042389138139,24.2049599322752,25.111731845146,2061224.0338177,0.0,1.0
2022-09-28,52.17,52.6,50.2,50.63,806331,25.4334896206807,25.6431196865594,24.4730914118875,24.6827214777663,1653972.33715796,0.0,1.0
2022-09-29,50.57,51.471,49.72,51.45,559688,24.6534707708994,25.0927188856825,24.2390857569531,25.0824811382792,1148050.20449327,0.0,1.0
2022-09-30,48.82,50.98,48.76,50.16,661049,23.8003251539512,24.8533506011559,23.7710744470844,24.453590940643,1355965.17993967,0.0,1.0
2022-10-03,51.38,51.92,49.58,49.95,528055,25.0483553136012,25.3116116754024,24.1708341075973,24.3512134666092,1083163.5674406,0.0,1.0
2022-10-04,54.27,54.3,52.67,52.73,575336,26.4572643610187,26.471889714452,25.6772455112374,25.7064962181042,1180147.89034666,0.0,1.0
2022-10-05,54.17,54.78,52.73,53.04,332892,26.4085131829073,26.7058953693864,25.7064962181042,25.8576248702493,682838.882867195,0.0,1.0
2022-10-06,52.9,54.306,52.63,53.68,455075,25.7893732208934,26.4748147851387,25.6577450399928,26.1696324101618,933464.621020597,0.0,1.0
2022-10-07,50.61,52.0,50.11,51.98,418927,24.672971242144,25.3506126178915,24.4292153515873,25.3408623822692,859316.669318892,0.0,1.0
2022-10-10,50.32,51.2985,49.66,51.09,384963,24.5315928256211,25.0086231034405,24.2098350500863,24.9069768970784,789648.609354397,0.0,1.0
2022-10-11,50.42,51.71,49.88,50.03,553533,24.5803440037325,25.2092342013686,24.3170876419313,24.3902144090983,1135424.86857637,0.0,1.0
2022-10-12,50.35,51.1,50.075,50.45,283111,24.5462181790545,24.9118520148895,24.4121524392484,24.5949693571659,580726.478760122,0.0,1.0
2022-10-13,53.21,53.62,48.42,48.56,1084989,25.9405018730386,26.140381703295,23.6053204415059,23.6735720908617,2225564.67768283,0.0,1.0
2022-10-14,51.89,54.55,51.66,53.92,680552,25.296986321969,26.5937676597304,25.1848586123129,26.286635237629,1395970.36700502,0.0,1.0
2022-10-17,53.71,54.11,53.02,53.32,426091,26.1842577635952,26.3792624760405,25.847874634627,25.994128168961,874011.698808519,0.0,1.0
2022-10-18,54.9,55.9462,54.06,55.86,538441,26.76439678312,27.2744316085208,26.3548868869849,27.2324080929888,1104467.66798209,0.0,1.0
2022-10-19,54.53,55.32,53.76,54.49,281370,26.5840174241081,26.9691517311876,26.2086333526509,26.5645169528636,577155.283011735,0.0,1.0
2022-10-20,54.14,55.92,53.91,54.67,452680,26.3938878294739,27.2616587998556,26.2817601198179,26.652269073464,928551.919230025,0.0,1.0
2022-10-21,56.84,56.98,53.7,54.05,644985,27.7101696384798,27.7784212878357,26.1793826457841,26.3500117691737,1323014.18137443,0.0,1.0
2022-10-24,58.42,58.75,57.13,57.46,673744,28.4804382526388,28.6413171404062,27.8515480550027,28.0124269427701,1382005.57627842,0.0,1.0
2022-10-25,59.66,59.75,58.07,58.1,390415,29.0849528612193,29.1288289215195,28.3098091292492,28.3244344826826,800831.928837568,0.0,1.0
2022-10-26,59.64,60.86,59.4,59.47,395684,29.0752026255971,29.6699669985553,28.9581997981299,28.9923256228078,811639.872776824,0.0,1.0
2022-10-27,60.38,61.62,60.17,60.79,548952,29.4359613436209,30.0404759522014,29.3335838695871,29.6358411738773,1126028.17258364,0.0,1.0
2022-10-28,63.41,63.53,60.76,60.87,743180,30.9131220403942,30.9716234541278,29.621215820444,29.6748421163664,1524434.95478786,0.0,1.0
2022-10-31,62.97,63.51,62.39,62.77,581753,30.6986168567043,30.9618732185055,30.4158600236586,30.6011145004817,1193310.64917342,0.0,1.0
2022-11-01,62.6,63.85,61.94,63.71,501229,30.5182374976924,31.127627224084,30.1964797221576,31.0593755747282,1028137.20492124,0.0,1.0
2022-11-02,60.66,64.23,60.61,62.18,1059122,29.5724646423326,31.3128817009071,29.548089053277,30.3134825496248,2172505.44711218,0.0,1.0
2022-11-03,60.05,60.78,59.05,59.83,649059,29.2750824558535,29.6309660560662,28.7875706747402,29.1678298640086,1331370.9024996,0.0,1.0
2022-11-04,61.67,62.39,59.86,61.45,648973,30.0648515412571,30.4158600236586,29.182455217442,29.9575989494121,1331194.49650629,0.0,1.0
2022-11-07,63.27,63.43,61.64,61.97,472364,30.8448703910383,30.9228722760165,30.0502261878237,30.211105075591,968928.37937433,0.0,1.0
2022-11-08,64.53,65.22,63.2,63.7,943268,31.4591352352411,31.7955183642093,30.8107445663604,31.054500456917,1934861.95932727,0.0,1.0
2022-11-09,62.03,64.13,61.85,63.67,500884,30.2403557824578,31.2641305227958,30.1526036618574,31.0398751034836,1027429.5297155,0.0,1.0
2022-11-10,66.51,66.63,64.51,65.38,645611,32.4244085618454,32.482909975579,31.4493849996188,31.8735202491874,1324298.25290717,0.0,1.0
2022-11-11,66.76,66.97,65.32,66.9,565030,32.5462865071237,32.6486639811575,31.8442695423206,32.6145381564796,1159007.8884036,0.0,1.0
2022-11-14,65.93,67.54,65.87,66.29,376222,32.1416517287997,32.9265456963921,32.1124010219329,32.3171559700005,771718.78624317,0.0,1.0
2022-11-15,66.09,67.609,64.981,66.98,368667,32.2196536137778,32.9601840092889,31.6790030485232,32.6535390989687,756221.724853706,0.0,1.0
2022-11-16,66.05,66.48,65.83,65.83,355952,32.2001531425333,32.409783208412,32.0929005506884,32.0929005506884,730140.303865348,0.0,1.0
2022-11-17,66.0,66.26,64.67,64.67,343711,32.1757775534776,32.3025306165671,31.5273868845969,31.5273868845969,705031.167072703,0.0,1.0
2022-11-18,66.81,67.06,65.97,66.79,332296,32.5706620961794,32.6925400414577,32.1611522000442,32.5609118605571,681616.348308872,0.0,1.0
2022-11-21,66.61,67.25,66.04,66.91,207880,32.4731597399567,32.7851672798692,32.1952780247222,32.6194132742907,426410.208026725,0.0,1.0
2022-11-22,68.17,68.22,67.155,67.29,248053,33.2336781184935,33.2580537075492,32.7388536606635,32.8046677511138,508814.37046206,0.0,1.0
2022-11-23,68.57,68.78,67.75,68.02,244736,33.4286828309388,33.5310603049726,33.0289231704259,33.1605513513265,502010.432324554,0.0,1.0
2022-11-25,69.12,69.2511,68.56,68.57,139676,33.6968143105511,33.7607271050551,33.4238077131277,33.4286828309388,286507.947933138,0.0,1.0
2022-11-28,67.13,68.91,66.9,68.35,420513,32.7266658661357,33.5944368365173,32.6145381564796,33.3214302390939,862569.924032815,0.0,1.0
2022-11-29,67.11,67.45,66.38,66.83,681906,32.7169156305134,32.8826696360919,32.3610320303007,32.5804123318017,1398747.73578349,0.0,1.0
2022-11-30,70.13,70.13,66.1927,67.18,563025,34.1892012094755,34.1892012094755,32.2697210736982,32.7510414551913,1154895.16728039,0.0,1.0
2022-12-01,69.4,70.34,68.2961,70.34,269339,33.8333176092628,34.2915786835093,33.2951533540919,34.2915786835093,552476.905039975,0.0,1.0
2022-12-02,69.55,69.77,67.941,67.97,308507,33.9064443764298,34.0136969682748,33.1220379206185,33.1361757622708,632819.578832503,0.0,1.0
2022-12-05,67.59,68.92,67.2,68.62,246856,32.9509212854478,33.5993119543285,32.7607916908136,33.4530584199945,506359.045183014,0.0,1.0
2022-12-06,66.19,67.79,65.51,67.48,307064,32.2684047918892,33.0484236416704,31.9368967807321,32.8972949895253,629859.650363276,0.0,1.0
2022-12-07,66.14,66.8587,65.81,66.01,240131,32.2440292028335,32.5944039199196,32.0831503150661,32.1806526712888,492564.506752286,0.0,1.0
2022-12-08,66.92,67.36,66.47,66.65,132664,32.6242883921019,32.8387935757917,32.4049080906009,32.4926602112013,272124.705780533,0.0,1.0
2022-12-09,65.66,67.15,65.64,66.54,304502,32.0100235478991,32.7364161017579,32.0002733122768,32.4390339152788,624604.392748478,0.0,1.0
2022-12-12,67.74,67.74,65.93,65.93,273712,33.0240480526148,33.0240480526148,32.1416517287997,32.1416517287997,561446.944676788,0.0,1.0
2022-12-13,68.23,70.75,67.29,70.72,781114,33.2629288253603,34.4914585137658,32.8046677511138,34.4768331603324,1602246.40769957,0.0,1.0
2022-12-14,67.58,69.3,66.58,68.15,395324,32.9460461676366,33.7845664311515,32.4585343865233,33.2239278828712,810901.42908388,0.0,1.0
2022-12-15,64.58,66.37,63.775,66.09,549048,31.4835108242967,32.3561569124896,31.0910638405005,32.2196536137778,1126225.09090176,0.0,1.0
2022-12-16,63.37,63.93,62.38,63.44,284186,30.8936215691497,31.1666281665731,30.4109849058475,30.9277473938276,582931.553676556,0.0,1.0
2022-12-19,62.77,63.855,62.11,63.33,367491,30.6011145004817,31.1300647829896,30.2793567249469,30.8741210979051,753809.475456748,0.0,1.0
2022-12-20,63.14,63.655,62.39,62.82,169155,30.7814938594936,31.0325624267669,30.4158600236586,30.6254900895373,346976.230223016,0.0,1.0
2022-12-21,65.14,65.38,64.16,64.36,268457,31.7565174217202,31.8735202491874,31.2787558762292,31.3762582324518,550667.717992257,0.0,1.0
2022-12-22,63.56,64.12,61.741,64.05,230948,31.1005532573199,31.3745669424064,30.2104980909407,31.3403152317706,471986.937291706,0.234465,1.0
2022-12-23,64.19,64.25,62.68,63.25,186607,31.4088186530422,31.4381772621587,30.6699603236125,30.9488671102185,381367.521724342,0.0,1.0
2022-12-27,64.32,64.89,63.63,64.28,144054,31.4724289727945,31.7513357594004,31.1348049679557,31.4528565667169,294402.230219007,0.0,1.0
2022-12-28,62.89,64.87,62.85,64.4,157991,30.77271545552,31.7415495563616,30.7531430494424,31.5115737849497,322885.187183495,0.0,1.0
2022-12-29,64.17,64.4399,63.44,63.55,211573,31.3990324500034,31.5310972600121,31.0418360390871,31.0956601558005,432390.374818652,0.0,1.0
2022-12-30,63.88,63.88,62.7,63.57,220529,31.2571325059408,31.2571325059408,30.6797465266513,31.1054463588393,450693.694225551,0.0,1.0
2023-01-03,63.81,64.788,62.7,64.27,382485,31.222880795305,31.7014261239025,30.6797465266513,31.4479634651975,781682.126322886,0.0,1.0
2023-01-04,64.34,64.88,63.41,64.29,180397,31.4822151758333,31.746442657881,31.0271567345289,31.4577496682363,368676.184797494,0.0,1.0
2023-01-05,63.02,63.66,62.56,63.66,254809,30.8363257752722,31.1494842725139,30.6112431053797,31.1494842725139,520751.509016585,0.0,1.0
2023-01-06,65.68,65.99,63.34,64.09,335906,32.1378907794332,32.2895769265346,30.9929050238931,31.3598876378482,686488.924597344,0.0,1.0
2023-01-09,65.29,66.849,65.15,66.21,381171,31.9470598201765,32.7098943470513,31.8785563989049,32.3972251599615,778996.713002133,0.0,1.0
2023-01-10,66.01,66.059,64.85,65.17,153753,32.2993631295734,32.3233393270185,31.7317633533228,31.8883426019437,314224.013931325,0.0,1.0
2023-01-11,67.01,67.01,65.95,66.46,197604,32.7886732815137,32.7886732815137,32.270004520457,32.5195526979465,403842.01966066,0.0,1.0
2023-01-12,67.84,68.2254,66.26,67.38,312281,33.194800707624,33.3833808401818,32.4216906675585,32.9697180377315,638206.664549557,0.0,1.0
2023-01-13,68.25,68.405,66.68,66.72,247699,33.3954178699195,33.4712609434702,32.6272009313734,32.646773337451,506220.847897441,0.0,1.0
2023-01-17,66.71,68.1,66.49,67.97,281466,32.6418802359316,33.3220213471285,32.5342320025047,33.2584110273763,575230.247898865,0.0,1.0
2023-01-18,64.23,67.085,64.17,66.82,411672,31.4283910591199,32.8253715429092,31.3990324500034,32.695704352645,841331.409879067,0.0,1.0
2023-01-19,63.35,64.01,63.06,63.46,240849,30.9977981254125,31.320742825693,30.8558981813498,31.0516222421259,492221.547100516,0.0,1.0
2023-01-20,64.57,64.57,62.93,63.49,363240,31.5947565107795,31.5947565107795,30.7922878615976,31.0663015466841,742351.244010943,0.0,1.0
2023-01-23,65.54,66.12,64.32,64.97,382598,32.0693873581615,32.3531872462869,31.4724289727945,31.7904805715556,781913.063693698,0.0,1.0
2023-01-24,65.85,66.13,64.55,65.02,337009,32.221073505263,32.3580803478063,31.5849703077407,31.8149460791526,688743.118579682,0.0,1.0
2023-01-25,65.98,66.0596,64.1269,64.77,412397,32.2846838250152,32.3236329131097,31.3779431824548,31.6926185411676,842813.087700641,0.0,1.0
2023-01-26,66.73,66.73,65.49,66.33,323361,32.6516664389704,32.6516664389704,32.0449218505645,32.4559423781943,660850.789050276,0.0,1.0
2023-01-27,66.81,67.55,66.27,66.72,321329,32.6908112511256,33.0529007635614,32.4265837690779,32.646773337451,656698.00376278,0.0,1.0
2023-01-30,65.79,67.1199,65.72,66.34,393953,32.1917148961466,32.8424484672119,32.1574631855108,32.4608354797137,805119.20391984,0.0,1.0
2023-01-31,67.27,67.27,65.5604,65.98,256039,32.9158939210181,32.9158939210181,32.0793692852611,32.2846838250152,523265.25207939,0.0,1.0
2023-02-01,67.28,68.21,65.16,66.57,678511,32.9207870225375,33.3758454638419,31.8834495004243,32.57337681466,1386668.55226602,0.0,1.0
2023-02-02,67.09,67.42,66.11,67.39,504711,32.8278180936689,32.9892904438091,32.3482941447675,32.9746111392509,1031474.61379806,0.0,1.0
2023-02-03,66.51,67.54,66.07,66.36,391777,32.5440182055435,33.048007662042,32.3287217386899,32.4706216827525,800672.126761577,0.0,1.0
2023-02-06,66.38,66.67,65.6,65.94,300430,32.4804078857913,32.622307829854,32.0987459672779,32.2651114189376,613986.852324104,0.0,1.0
2023-02-07,67.45,67.7301,65.36,65.66,598895,33.0039697483673,33.1410255219258,31.9813115308123,32.1281045763944,1223957.84682836,0.0,1.0
2023-02-08,66.65,67.4,66.405,66.97,402679,32.6125216268152,32.9795042407703,32.4926406395898,32.769100875436,822952.473810929,0.0,1.0
2023-02-09,65.7,67.78,65.32,67.51,454076,32.147676982472,33.1654420985076,31.9617391247347,33.0333283574838,927992.191045899,0.0,1.0
2023-02-10,66.27,66.4,65.21,65.48,642574,32.4265837690779,32.4901940888301,31.9079150080213,32.0400287490451,1313224.33726761,0.0,1.0
2023-02-13,67.78,67.78,66.34,66.34,319551,33.1654420985076,33.1654420985076,32.4608354797137,32.4608354797137,653064.31663622,0.0,1.0
2023-02-14,67.21,68.14,66.13,67.36,331182,32.8865353119017,33.3415937532061,32.3580803478063,32.9599318346927,676834.516281334,0.0,1.0
2023-02-15,67.4,67.4,66.21,66.51,252798,32.9795042407703,32.9795042407703,32.3972251599615,32.5440182055435,516641.641293576,0.0,1.0
2023-02-16,65.7,67.0381,65.65,66.13,394304,32.147676982472,32.8024228967832,32.123211474875,32.3580803478063,805836.540354835,0.0,1.0
2023-02-17,66.22,66.28,64.95,65.25,538029,32.4021182614809,32.4314768705973,31.7806943685168,31.9274874140989,1099566.39539688,0.0,1.0
2023-02-21,63.46,65.25,63.4,64.81,463019,31.0516222421259,31.9274874140989,31.0222636330095,31.7121909472452,946268.942436687,0.0,1.0
2023-02-22,63.19,63.8799,62.76,63.64,323619,30.919508501102,31.2570835749256,30.7091051357677,31.1396980694751,661378.061985402,0.0,1.0
2023-02-23,63.59,63.9521,62.17,63.66,330452,31.1152325618781,31.2924117678957,30.420412146123,31.1494842725139,675342.619992028,0.0,1.0
2023-02-24,62.21,62.57,61.57,62.08,380705,30.4399845522006,30.6161362068991,30.1268260549589,30.3763742324484,778044.351809234,0.0,1.0
2023-02-27,62.55,63.61,62.225,63.17,290689,30.6063500038603,31.1250187649169,30.4473242044797,30.9097222980632,594079.233482812,0.0,1.0
2023-02-28,61.57,62.46,61.57,62.46,261363,30.1268260549589,30.5623120901857,30.1268260549589,30.5623120901857,534145.876523598,0.0,1.0
2023-03-01,61.77,62.0399,61.11,61.37,307693,30.2246880853469,30.3567528953556,29.9017433850664,30.0289640245709,628830.198555939,0.0,1.0
2023-03-02,63.04,63.28,61.72,61.92,329427,30.846111978311,30.9635464147767,30.2002225777499,30.298084608138,673247.834106356,0.0,1.0
2023-03-03,64.47,64.5,62.99,63.43,392339,31.5458254955855,31.5605048001437,30.821646470714,31.0369429375677,801820.682534988,0.0,1.0
2023-03-06,64.62,65.1599,64.42,64.6,404194,31.6192220183765,31.8834005694091,31.5213599879885,31.6094358153377,826048.66953463,0.0,1.0
2023-03-07,62.38,64.68,62.31,64.57,322014,30.5231672780305,31.648580627493,30.4889155673947,31.5947565107795,658097.933842471,0.0,1.0
2023-03-08,62.19,62.5849,61.48,62.4,511031,30.4301983491618,30.623426928163,30.0827881412843,30.5329534810693,1044390.75701508,0.0,1.0
2023-03-09,60.14,62.91,59.87,62.6,316434,29.4271125376844,30.7825016585588,29.2949987966605,30.6308155114573,646694.123850232,0.0,1.0
2023-03-10,58.85,60.77,58.43,59.85,502421,28.7959024416815,29.7353779334067,28.5903921778666,29.2852125936217,1026794.55557544,0.0,1.0
2023-03-13,58.56,60.08,57.72,57.77,793868,28.6540024976189,29.397753928568,28.2429819699891,28.2674474775861,1622422.90876687,0.0,1.0
2023-03-14,59.77,60.29,58.46,59.76,477335,29.2460677814665,29.5005090604754,28.6050714824248,29.2411746799471,975526.459255487,0.0,1.0
2023-03-15,58.75,58.83,57.05,57.72,704234,28.7469714264875,28.7861162386427,27.9151441681891,28.2429819699891,1439238.4813754,0.0,1.0
2023-03-16,60.13,60.19,57.6,58.01,457278,29.422219436165,29.4515780452814,28.1842647517563,28.3848819140517,934536.097783381,0.0,1.0
2023-03-17,58.65,59.58,58.13,59.42,537143,28.6980404112935,29.1530988525979,28.4435991322846,29.0748092282874,1097755.68291424,0.0,1.0
2023-03-20,60.04,60.16,58.93,58.95,303579,29.3781815224904,29.4368987407232,28.8350472538367,28.8448334568755,620422.443303594,0.0,1.0
2023-03-21,61.25,61.31,60.41,61.17,238311,29.970246806338,29.9996054154544,29.5592262787082,29.9311019941828,487034.65287824,0.0,1.0
2023-03-22,59.18,61.9515,59.15,61.2,508594,28.9573747918218,30.3134978779241,28.9426954872636,29.945781298741,1039410.27584104,0.0,1.0
2023-03-23,59.39,60.94,58.55,59.59,528964,29.0601299237292,29.8185606592366,28.6491093960995,29.1579919541173,1081040.31339336,0.0,1.0
2023-03-24,59.91,59.98,58.32,58.88,623767,29.3145712027381,29.348822913374,28.5365680611532,28.8105817462397,1274788.59272925,0.0,1.0
2023-03-27,60.7,61.1189,60.31,60.75,312715,29.7011262227709,29.9060982454187,29.5102952635142,29.7255917303679,639093.627548954,0.0,1.0
2023-03-28,60.49,61.05,60.11,60.53,219187,29.5983710908635,29.87238477595,29.4124332331262,29.6179434969411,447951.057485481,0.0,1.0
2023-03-29,61.71,61.71,61.01,61.48,374864,30.1953294762305,30.1953294762305,29.8528123698724,30.0827881412843,766107.137801228,0.0,1.0
2023-03-30,62.21,62.34,61.51,62.33,327343,30.4399845522006,30.5035948719529,30.0974674458425,30.4987017704335,668988.776754416,0.0,1.0
2023-03-31,63.74,63.79,62.56,62.58,497974,31.1886290846692,31.2130945922662,30.6112431053797,30.6210293084185,1017706.25037194,0.0,1.0
2023-04-03,64.98,65.09,64.08,64.1,478273,31.795373673075,31.8491977897884,31.3549945363288,31.3647807393676,977443.44380257,0.0,1.0
2023-04-04,64.24,65.0952,63.71,64.97,458504,31.4332841606393,31.8517422025785,31.1739497801109,31.7904805715556,937041.666071998,0.0,1.0
2023-04-05,64.53,64.72,64.11,64.21,475021,31.5751841047019,31.6681530335706,31.369673840887,31.4186048560811,970797.352387738,0.0,1.0
2023-04-06,64.48,64.67,63.91,64.29,346040,31.5507185971049,31.6436875259736,31.271811810499,31.4577496682363,707199.715002606,0.0,1.0
2023-04-10,64.93,64.93,63.97,64.19,220364,31.770908165478,31.770908165478,31.3011704196154,31.4088186530422,450356.484790297,0.0,1.0
2023-04-11,65.3,65.64,64.95,65.09,210878,31.9519529216959,32.1183183733556,31.7806943685168,31.8491977897884,430970.007803489,0.0,1.0
2023-04-12,65.16,66.08,64.94,65.89,290698,31.8834495004243,32.3336148402093,31.7758012669974,32.2406459113406,594097.626724734,0.0,1.0
2023-04-13,66.59,66.655,64.91,65.28,248395,32.5831630176988,32.6149681775749,31.7611219624392,31.9421667186571,507643.25860615,0.0,1.0
2023-04-14,65.97,66.74,65.38,66.38,264807,32.2797907234958,32.6565595404898,31.9910977338511,32.4804078857913,541184.357099454,0.0,1.0
2023-04-17,66.39,66.39,65.63,66.04,150290,32.4853009873107,32.4853009873107,32.1134252718362,32.3140424341317,307146.703178077,0.0,1.0
2023-04-18,66.32,66.4569,65.5887,66.37,150124,32.4510492766749,32.5180358364755,32.093216762561,32.4755147842719,306807.450049275,0.0,1.0
2023-04-19,66.0,66.2,65.68,66.04,128646,32.294470028054,32.3923320584421,32.1378907794332,32.3140424341317,262913.000046888,0.0,1.0
2023-04-20,65.58,65.8999,65.13,65.34,203283,32.0889597642391,32.2454900818448,31.868770195866,31.9715253277735,415448.155314053,0.0,1.0
2023-04-21,65.68,65.84,65.18,65.79,180013,32.1378907794332,32.2161804037436,31.8932357034631,32.1917148961466,367891.406475448,0.0,1.0
2023-04-24,65.94,65.97,65.32,65.56,83122,32.2651114189376,32.2797907234958,31.9617391247347,32.0791735612003,169875.895013428,0.0,1.0
2023-04-25,64.6,65.86,64.52,65.66,207987,31.6094358153377,32.2259666067824,31.5702910031825,32.1281045763944,425061.689759123,0.0,1.0
2023-04-26,63.67,64.97,63.42,64.64,398799,31.1543773740333,31.7904805715556,31.0320498360483,31.6290082214153,815022.942848585,0.0,1.0
2023-04-27,65.63,65.76,63.94,64.12,223893,32.1134252718362,32.1770355915884,31.2864911150572,31.3745669424064,457568.679317646,0.0,1.0
2023-04-28,66.71,66.71,65.17,65.17,299354,32.6418802359316,32.6418802359316,31.8883426019437,31.8883426019437,611787.838067535,0.0,1.0
2023-05-01,66.46,67.28,66.4,66.65,238356,32.5195526979465,32.9207870225375,32.4901940888301,32.6125216268152,487126.619087855,0.0,1.0
2023-05-02,65.06,66.26,64.05,66.21,353325,31.8345184852302,32.4216906675585,31.3403152317706,32.3972251599615,722088.022492475,0.0,1.0
2023-05-03,63.98,65.55,63.92,65.13,375775,31.3060635211348,32.0742804596809,31.2767049120184,31.868770195866,767968.942622541,0.0,1.0
2023-05-04,62.89,63.75,62.13,63.61,321113,30.77271545552,31.1935221861886,30.4008397400454,31.1250187649169,656256.565956628,0.0,1.0
2023-05-05,64.93,65.2,63.86,63.96,308451,31.770908165478,31.9030219065019,31.247346302902,31.296277318096,630379.318264561,0.0,1.0
2023-05-08,64.72,65.16,64.28,65.05,183466,31.6681530335706,31.8834495004243,31.4528565667169,31.8296253837108,374948.280293226,0.0,1.0
2023-05-09,64.54,64.85,64.29,64.39,211405,31.5800772062213,31.7317633533228,31.4577496682363,31.5066806834303,432047.034302757,0.0,1.0
2023-05-10,64.41,65.31,63.27,65.16,262157,31.5164668864691,31.9568460232153,30.9586533132573,31.8834495004243,535768.569199913,0.0,1.0
2023-05-11,63.55,63.74,62.84,63.7,279589,31.0956601558005,31.1886290846692,30.748249947923,31.1690566785915,571394.235111153,0.0,1.0
2023-05-12,63.5,63.96,62.78,63.96,158385,31.0711946482035,31.296277318096,30.7188913388066,31.296277318096,323690.402441012,0.0,1.0
2023-05-15,63.71,63.801,62.97,63.56,208377,31.1739497801109,31.2184770039375,30.8118602676752,31.1005532573199,425858.730242452,0.0,1.0
2023-05-16,62.39,63.38,62.35,63.26,154306,30.5280603795499,31.0124774299707,30.5084879734723,30.9537602117379,315354.176462813,0.0,1.0
2023-05-17,63.97,64.17,62.58,63.03,266574,31.3011704196154,31.3990324500034,30.6210293084185,30.8412188767916,544795.563596996,0.0,1.0
2023-05-18,64.5,64.62,63.24,63.67,317105,31.5605048001437,31.6192220183765,30.9439740086991,31.1543773740333,648065.442220267,0.0,1.0
2023-05-19,64.06,64.9,63.68,64.73,437053,31.34520833329,31.7562288609198,31.1592704755527,31.67304613509,893202.395795382,0.0,1.0
2023-05-22,63.56,64.39,63.21,63.99,326328,31.1005532573199,31.5066806834303,30.9292947041408,31.3109566226542,666914.427804215,0.0,1.0
2023-05-23,62.67,63.59,62.46,63.1,277373,30.6650672220931,31.1152325618781,30.5623120901857,30.8754705874274,566865.41021101,0.0,1.0
2023-05-24,61.67,62.49,61.46,62.38,583141,30.1757570701529,30.5769913947439,30.0730019382455,30.5231672780305,1191761.49868898,0.0,1.0
2023-05-25,61.45,61.86,60.7895,61.61,564104,30.0681088367261,30.2687259990216,29.7449194813696,30.1463984610365,1152855.70463481,0.0,1.0
2023-05-26,62.69,62.94,61.5841,61.61,392887,30.6748534251319,30.797180963117,30.1337253281013,30.1463984610365,802940.626598743,0.0,1.0
2023-05-30,62.53,62.8194,61.92,62.6,339136,30.5965638008215,30.738170158793,30.298084608138,30.6308155114573,693090.054754143,0.0,1.0
2023-05-31,62.15,62.3899,61.45,62.07,374427,30.4106259430842,30.5280114485347,30.0681088367261,30.371481130929,765214.04372119,0.0,1.0
2023-06-01,62.67,63.005,61.27,61.89,383930,30.6650672220931,30.8289861229931,29.9800330093768,30.2834053035798,784635.263498297,0.0,1.0
2023-06-02,65.3,65.48,63.47,63.47,408845,31.9519529216959,32.0400287490451,31.0565153436453,31.0565153436453,835553.888221709,0.0,1.0
2023-06-05,64.58,65.46,64.52,65.38,173945,31.5996496122989,32.0302425460063,31.5702910031825,31.9910977338511,355490.274032275,0.0,1.0
2023-06-06,64.59,64.77,63.91,64.5,242986,31.6045427138183,31.6926185411676,31.271811810499,31.5605048001437,496588.920210448,0.0,1.0
2023-06-07,64.97,65.079,64.47,64.71,379794,31.7904805715556,31.8438153781171,31.5458254955855,31.6632599320512,776182.546987919,0.0,1.0
2023-06-08,65.5,65.7,64.74,64.89,295243,32.0498149520839,32.147676982472,31.6779392366094,31.7513357594004,603386.213895834,0.0,1.0
2023-06-09,65.75,66.0649,65.32,65.39,168817,32.172142490069,32.326226256915,31.9617391247347,31.9959908353705,345010.213523277,0.0,1.0
2023-06-12,66.45,66.46,65.68,65.87,170263,32.5146595964271,32.5195526979465,32.1378907794332,32.2308597083018,347965.394392234,0.0,1.0
2023-06-13,66.99,67.34,66.6,66.65,241716,32.7788870784748,32.9501456316539,32.5880561192182,32.6125216268152,493993.429405762,0.0,1.0
2023-06-14,66.1,66.71,65.33,66.47,363005,32.3434010432481,32.6418802359316,31.9666322262541,32.5244457994659,741870.976027397,0.0,1.0
2023-06-15,67.79,68.03,65.97,66.0,401480,33.170335200027,33.2877696364927,32.2797907234958,32.294470028054,820502.085248082,0.0,1.0
2023-06-16,67.37,68.34,67.22,68.28,179227,32.9648249362121,33.4394557835941,32.8914284134211,33.4100971744777,366285.063347509,0.0,1.0
2023-06-20,66.37,66.77,65.77,66.66,168661,32.4755147842719,32.671238845048,32.1819286931078,32.6174147283346,344691.397329946,0.0,1.0
2023-06-21,65.94,66.4699,65.6206,65.96,218815,32.2651114189376,32.5243968684507,32.1088257564079,32.2748976219764,447190.803485999,0.0,1.0
2023-06-22,65.86,66.06,65.41,65.68,178682,32.2259666067824,32.3238286371705,32.0057770384093,32.1378907794332,365171.250364396,0.0,1.0
2023-06-23,65.01,65.38,64.65,64.99,212568,31.8100529776332,31.9910977338511,31.6339013229348,31.8002667745944,434423.849897913,0.0,1.0
2023-06-26,64.99,65.3284,64.54,64.81,398777,31.8002667745944,31.965849330011,31.5800772062213,31.7121909472452,814977.981590551,0.0,1.0
2023-06-27,65.74,65.9299,64.92,64.92,414451,32.1672493885496,32.260169386403,31.7660150639586,31.7660150639586,847010.83424617,0.0,1.0
2023-06-28,65.51,65.64,65.08,65.56,197449,32.0547080536033,32.1183183733556,31.844304688269,32.0791735612003,403525.247160876,0.0,1.0
2023-06-29,66.47,66.53,65.28,65.39,441409,32.5244457994659,32.5538044085824,31.9421667186571,31.9959908353705,902104.724886098,0.0,1.0
2023-06-30,67.44,67.76,67.09,67.23,507714,32.9990766468479,33.1556558954688,32.8278180936689,32.8963215149405,1037611.82551969,0.0,1.0
2023-07-03,67.55,67.72,67.04,67.16,165689,33.0529007635614,33.1360834893912,32.8033525860719,32.8620698043047,338617.540108272,0.0,1.0
2023-07-05,67.03,67.4,66.83,66.84,151057,32.7984594845525,32.9795042407703,32.7005974541644,32.7054905556838,308714.216128622,0.0,1.0
2023-07-06,65.62,66.23,65.03,65.97,346222,32.1085321703168,32.4070113630003,31.819839180672,32.2797907234958,707571.667228158,0.0,1.0
2023-07-07,64.91,66.03,64.8,65.12,182442,31.7611219624392,32.3091493326122,31.7072978457258,31.8638770943467,372855.538101102,0.0,1.0
2023-07-10,65.72,65.72,64.79,64.85,152456,32.1574631855108,32.1574631855108,31.7024047442064,31.7317633533228,311573.34340087,0.0,1.0
2023-07-11,66.9,66.97,65.84,66.14,316314,32.7348491648002,32.769100875436,32.2161804037436,32.3629734493257,646448.880624594,0.0,1.0
2023-07-12,67.27,68.12,67.08,67.75,409199,32.9158939210181,33.3318075501673,32.8229249921495,33.1507627939494,836277.355737346,0.0,1.0
2023-07-13,67.36,67.7,67.245,67.49,208688,32.9599318346927,33.1262972863524,32.9036611672196,33.023542154445,426494.318935568,0.0,1.0
2023-07-14,67.82,68.1,67.56,68.0,265577,33.1850145045852,33.3220213471285,33.0577938650808,33.2730903319345,542758.001130641,0.0,1.0
2023-07-17,68.07,68.38,67.47,67.55,168736,33.3073420425703,33.4590281896717,33.0137559514061,33.0529007635614,344844.67434597,0.0,1.0
2023-07-18,69.54,69.63,67.8,67.94,275031,34.0266279659224,34.070665879597,33.1752283015464,33.243731722818,562079.079923944,0.0,1.0
2023-07-19,69.98,70.6377,69.82,69.82,206320,34.2419244327761,34.5637437197072,34.1636348084656,34.1636348084656,421654.85261628,0.0,1.0
2023-07-20,70.62,71.1601,70.18,70.19,405647,34.5550829300178,34.8193593430807,34.3397864631641,34.3446795646835,829018.156258416,0.0,1.0
2023-07-21,70.59,71.0488,70.42,70.88,206370,34.5404036254596,34.7648991231698,34.4572208996298,34.6823035695223,421757.03729363,0.0,1.0
2023-07-24,71.36,71.53,70.73,70.76,212529,34.9171724424536,35.0003551682834,34.6089070467312,34.6235863512895,434344.14584958,0.0,1.0
2023-07-25,71.45,71.75,71.14,71.2,120940,34.9612103561282,35.1080034017103,34.8095242090267,34.8388828181431,247164.297573735,0.0,1.0
2023-07-26,71.8,72.15,70.92,70.92,177331,35.1324689093073,35.3037274624863,34.7018759755999,34.7018759755999,362410.220382404,0.0,1.0
2023-07-27,70.76,72.19,70.48,71.99,183572,34.6235863512895,35.323299868564,34.4865795087462,35.2254378381759,375164.911809207,0.0,1.0
2023-07-28,71.42,71.7599,71.0,71.42,290855,34.94653105157,35.1128475722145,34.7410207877551,34.94653105157,594418.486611614,0.0,1.0
2023-07-31,71.88,71.88,71.3,71.43,187023,35.1716137214625,35.1716137214625,34.8878138333372,34.9514241530894,382217.698239892,0.0,1.0
2023-08-01,72.05,72.27,71.67,71.7,310799,35.2547964472923,35.3624446807192,35.068858589555,35.0835378941132,635177.910712909,0.0,1.0
2023-08-02,70.64,71.66,70.44,71.37,196139,34.5648691330566,35.0639654880356,34.4670071026686,34.922065543973,400848.008614311,0.0,1.0
2023-08-03,70.31,70.8899,69.98,70.15,247915,34.4033967829164,34.6871477400265,34.2419244327761,34.3251071586059,506662.285703591,0.0,1.0
2023-08-04,69.81,71.49,69.61,70.72,289871,34.1587417069463,34.9807827622058,34.0608796765582,34.6040139452118,592407.492161368,0.0,1.0
2023-08-07,71.34,71.44,70.26,70.3,177485,34.9073862394148,34.9563172546088,34.3789312753193,34.398503681397,362724.949188641,0.0,1.0
2023-08-08,70.7,70.81,69.4601,70.44,179188,34.594227742173,34.6480518588865,33.9875320847824,34.4670071026686,366205.359299176,0.0,1.0
2023-08-09,70.0,70.93,69.73,70.63,160258,34.2517106358149,34.7067690771193,34.119596894791,34.5599760315372,327518.240454536,0.0,1.0
2023-08-10,70.18,71.78,69.91,70.7,248342,34.3397864631641,35.1226827062685,34.2076727221403,34.594227742173,507534.94284816,0.0,1.0
2023-08-11,70.64,70.8994,69.66,69.85,311420,34.5648691330566,34.6917961864699,34.0853451841552,34.1783141130239,636447.044405594,0.0,1.0
2023-08-14,70.66,70.7999,70.11,70.46,132761,34.5746553360954,34.6431098263519,34.3055347525283,34.4767933057074,271322.798992778,0.0,1.0
2023-08-15,69.26,70.18,69.05,70.03,157555,33.8896211233791,34.3397864631641,33.7868659914717,34.2663899403731,321994.136797005,0.0,1.0
2023-08-16,68.53,69.97,68.47,69.07,181430,33.5324247124628,34.2370313312567,33.5030661033464,33.7966521945105,370787.320231542,0.0,1.0
2023-08-17,67.39,69.03,67.32,68.87,316865,32.9746111392509,33.7770797884329,32.9403594286151,33.6987901641224,647574.955768989,0.0,1.0
2023-08-18,67.59,67.86,66.64,66.75,404133,33.072473169639,33.2045869106628,32.6076285252958,32.6614526420092,825924.004228262,0.0,1.0
2023-08-21,67.42,67.8,66.56,67.66,369899,32.9892904438091,33.1752283015464,32.5684837131406,33.1067248802748,755960.199340392,0.0,1.0
2023-08-22,66.73,67.565,66.575,67.44,289717,32.6516664389704,33.0602404158405,32.5758233654197,32.9990766468479,592092.763355132,0.0,1.0
2023-08-23,67.44,67.65,66.82,66.9,399742,32.9990766468479,33.1018317787554,32.695704352645,32.7348491648002,816950.145863403,0.0,1.0
2023-08-24,65.91,68.21,65.89,67.17,270824,32.2504321143794,33.3758454638419,32.2406459113406,32.8669629058241,553481.261171731,0.0,1.0
2023-08-25,66.88,67.26,65.65,66.46,249576,32.7250629617614,32.9110008194987,32.123211474875,32.5195526979465,510056.860685153,0.0,1.0
2023-08-28,67.71,68.0,67.25,67.48,161595,33.1311903878718,33.2730903319345,32.9061077179793,33.0186490529256,330250.65872687,0.0,1.0
2023-08-29,68.82,68.86,67.58,67.63,207028,33.6743246565254,33.693897062603,33.0675800681196,33.0920455757166,423101.787647554,0.0,1.0
2023-08-30,69.11,69.6283,68.79,68.99,153839,33.8162246005881,34.0698340523387,33.6596453519672,33.7575073823553,314399.771576366,0.0,1.0
2023-08-31,68.45,69.78,68.38,69.64,137926,33.4932799003076,34.144062402388,33.4590281896717,34.0755589811164,281878.476163014,0.0,1.0
2023-09-01,68.91,69.43,68.41,69.19,164410,33.7183625702001,33.972803849209,33.4737074942299,33.8553694127433,336003.656061664,0.0,1.0
2023-09-05,68.1,68.99,67.98,68.89,98564,33.3220213471285,33.7575073823553,33.2633041288957,33.7085763671612,201434.610766145,0.0,1.0
2023-09-06,67.28,67.86,66.76,67.86,144021,32.9207870225375,33.2045869106628,32.6663457435286,33.2045869106628,294334.788331957,0.0,1.0
2023-09-07,67.53,67.72,67.02,67.04,137258,33.0431145605226,33.1360834893912,32.7935663830331,32.8033525860719,280513.28887362,0.0,1.0
2023-09-08,67.83,68.01,67.45,67.51,124907,33.1899076061046,33.2779834334539,33.0039697483673,33.0333283574838,255271.629874669,0.0,1.0
2023-09-11,68.17,68.6075,67.83,68.38,143957,33.3562730577643,33.5703462492381,33.1899076061046,33.4590281896717,294203.991944949,0.0,1.0
2023-09-12,68.1,68.89,67.77,67.83,243187,33.3220213471285,33.7085763671612,33.1605489969882,33.1899076061046,496999.702613393,0.0,1.0
2023-09-13,67.83,68.56,67.52,68.19,351444,33.1899076061046,33.547104017021,33.0382214590032,33.3660592608031,718243.834930574,0.0,1.0
2023-09-14,69.13,69.36,68.23,68.59,219393,33.8260108036269,33.9385521385732,33.3856316668807,33.5617833215792,448372.058356163,0.0,1.0
2023-09-15,67.92,69.01,67.73,68.78,894895,33.2339455197792,33.7672935853941,33.1409765909106,33.6547522504478,1828891.13673927,0.0,1.0
2023-09-18,67.93,68.28,67.61,67.94,166642,33.2388386212986,33.4100971744777,33.0822593726778,33.243731722818,340565.180058561,0.0,1.0
2023-09-19,67.52,67.78,66.71,67.61,137563,33.0382214590032,33.1654420985076,32.6418802359316,33.0822593726778,281136.615405454,0.0,1.0
2023-09-20,67.2,68.47,67.13,67.84,222053,32.8816422103823,33.5030661033464,32.8473904997465,33.194800707624,453808.283191173,0.0,1.0
2023-09-21,65.71,66.8785,65.6401,66.72,230134,32.1525700839914,32.7243289965335,32.1183673043708,32.646773337451,470323.37074445,0.0,1.0
2023-09-22,65.28,65.99,65.2,65.71,396942,31.9421667186571,32.2895769265346,31.9030219065019,32.1525700839914,811227.803931812,0.0,1.0
2023-09-25,65.45,65.45,64.58,64.94,292433,32.0253494444869,32.0253494444869,31.5996496122989,31.7758012669974,597643.435028774,0.0,1.0
2023-09-26,63.92,64.92,63.7,64.58,366236,31.2767049120184,31.7660150639586,31.1690566785915,31.5996496122989,748474.149877743,0.0,1.0
2023-09-27,63.69,64.21,62.71,64.21,237720,31.1641635770721,31.4186048560811,30.6846396281707,31.4186048560811,485826.829991965,0.0,1.0
2023-09-28,64.06,64.439,63.3,63.59,239484,31.34520833329,31.5306568808754,30.9733326178155,31.1152325618781,489431.905408866,0.0,1.0
2023-09-29,63.44,64.88,63.02,64.88,376006,31.0418360390871,31.746442657881,30.8363257752722,31.746442657881,768441.035831897,0.0,1.0
2023-10-02,63.12,63.41,62.315,63.14,237733,30.8852567904662,31.0271567345289,30.4913621181544,30.895042993505,485853.398008076,0.0,1.0
2023-10-03,61.53,62.975,61.17,62.57,274010,30.1072536488813,30.8143068184349,29.9311019941828,30.6161362068991,559992.468812461,0.0,1.0
2023-10-04,61.9,62.03,60.99,61.54,220258,30.2882984050992,30.3519087248514,29.8430261668336,30.1121467504007,450139.853274314,0.0,1.0
2023-10-05,61.91,62.1,61.24,61.78,254005,30.2931915066186,30.3861604354872,29.9653537048186,30.2295811868663,519108.379404799,0.0,1.0
2023-10-06,62.99,63.52,60.89,61.55,370185,30.821646470714,31.0809808512423,29.7940951516395,30.1170398519201,756544.695694832,0.0,1.0
2023-10-09,63.76,63.82,62.4,62.53,192997,31.198415287708,31.2277738968244,30.5329534810693,30.5965638008215,394426.723489648,0.0,1.0
2023-10-10,64.25,64.82,63.69,64.16,179491,31.4381772621587,31.7170840487646,31.1641635770721,31.394139348484,366824.598443916,0.0,1.0
2023-10-11,64.45,64.71,63.76,64.51,137757,31.5360392925467,31.6632599320512,31.198415287708,31.5653979016631,281533.091953572,0.0,1.0
2023-10-12,63.77,64.62,63.1015,64.62,208676,31.2033083892274,31.6192220183765,30.8762045526553,31.6192220183765,426469.794613003,0.0,1.0
2023-10-13,63.92,64.98,63.43,64.17,282815,31.2767049120184,31.795373673075,31.0369429375677,31.3990324500034,577987.190493763,0.0,1.0
2023-10-16,65.07,65.46,64.54,64.63,149370,31.8394115867496,32.0302425460063,31.5800772062213,31.6241151198959,305266.50511484,0.0,1.0
2023-10-17,65.11,65.6627,64.45,64.45,221443,31.8589839928272,32.1294257138046,31.5360392925467,31.5360392925467,452561.630127506,0.0,1.0
2023-10-18,63.85,65.05,63.57,64.96,209493,31.2424532013826,31.8296253837108,31.1054463588393,31.7855874700362,428139.492240899,0.0,1.0
2023-10-19,62.8,64.5,62.68,63.81,443868,30.7286775418454,31.5605048001437,30.6699603236125,31.222880795305,907130.16731816,0.0,1.0
2023-10-20,61.78,62.89,61.75,62.56,511788,30.2295811868663,30.77271545552,30.2149018823081,30.6112431053797,1045937.83303015,0.0,1.0
2023-10-23,61.07,62.17,60.89,61.29,357827,29.8821709789888,30.420412146123,29.7940951516395,29.9898192124156,731288.730841051,0.0,1.0
2023-10-24,61.83,62.279,61.25,61.64,251339,30.2540466944633,30.4737469526845,29.970246806338,30.1610777655947,513659.892408508,0.0,1.0
2023-10-25,61.44,62.24,61.22,62.13,250480,30.0632157352067,30.4546638567588,29.9555675017798,30.4008397400454,511904.359651637,0.0,1.0
2023-10-26,60.45,61.6099,60.26,61.29,385674,29.5787986847859,30.1463495300213,29.4858297559172,29.9898192124156,788199.465044256,0.0,1.0
2023-10-27,59.1,60.45,58.76,60.45,348993,28.9182299796666,29.5787986847859,28.7518645280069,29.5787986847859,713234.742046885,0.0,1.0
2023-10-30,60.93,61.16,59.85,59.85,295469,29.8136675577172,29.9262088926634,29.2852125936217,29.2852125936217,603848.088637454,0.0,1.0
2023-10-31,61.37,61.41,60.39,60.84,234709,30.0289640245709,30.0485364306485,29.5494400756694,29.7696296440425,479673.268721958,0.0,1.0
2023-11-01,62.19,62.39,61.21,61.54,380240,30.4301983491618,30.5280603795499,29.9506744002604,30.1121467504007,777094.03430988,0.0,1.0
2023-11-02,64.28,64.3,62.77,62.93,438208,31.4528565667169,31.4626427697557,30.7139982372872,30.7922878615976,895562.861842161,0.0,1.0
2023-11-03,65.1,65.4645,64.6456,64.91,231956,31.8540908913078,32.0324444416901,31.6317483582662,31.7611219624392,474046.980387078,0.0,1.0
2023-11-06,65.25,65.46,64.8,65.18,177221,31.9274874140989,32.0302425460063,31.7072978457258,31.8932357034631,362185.414092234,0.0,1.0
2023-11-07,65.44,65.615,64.96,65.1,148452,32.0204563429675,32.106085619557,31.7855874700362,31.8540908913078,303390.394438697,0.0,1.0
2023-11-08,65.27,65.77,64.81,65.61,237703,31.9372736171377,32.1819286931078,31.7121909472452,32.1036390687974,485792.087201665,0.0,1.0
2023-11-09,64.46,65.5401,64.3101,65.52,184340,31.5409323940661,32.0694362891767,31.4675848022903,32.0596011551227,376734.468453301,0.0,1.0
2023-11-10,65.93,66.01,64.49,65.05,205559,32.2602183174182,32.2993631295734,31.5556116986243,31.8296253837108,420099.601827016,0.0,1.0
2023-11-13,66.11,66.37,65.6,65.66,138414,32.3482941447675,32.4755147842719,32.0987459672779,32.1281045763944,282875.798613948,0.0,1.0
2023-11-14,67.96,68.39,67.31,67.59,328874,33.2535179258568,33.4639212911911,32.9354663270957,33.072473169639,672117.671574868,0.0,1.0
2023-11-15,68.68,68.86,68.19,68.27,222492,33.6058212352538,33.693897062603,33.3660592608031,33.4052040729583,454705.464658305,0.0,1.0
2023-11-16,68.58,68.8498,68.06,68.35,267708,33.5568902200598,33.6889060990533,33.3024489410509,33.4443488851135,547113.11207929,0.0,1.0
2023-11-17,68.58,68.87,68.28,68.69,314079,33.5568902200598,33.6987901641224,33.4100971744777,33.6107143367732,641881.225547056,0.0,1.0
2023-11-20,69.41,69.65,68.4,68.4,123705,33.9630176461702,34.0804520826358,33.4688143927105,33.4688143927105,252815.110231179,0.0,1.0
2023-11-21,69.11,69.19,68.9022,69.19,101322,33.8162246005881,33.8553694127433,33.7145459510149,33.8553694127433,207071.117568761,0.0,1.0
2023-11-22,69.77,69.919,69.315,69.45,131795,34.1391693008686,34.2120765135077,33.9165331817358,33.9825900522478,269348.59102638,0.0,1.0
2023-11-24,70.2,70.25,69.89,69.92,184201,34.3495726662029,34.3740381737999,34.1978865191015,34.2125658236597,376450.395050269,0.0,1.0
2023-11-27,70.01,70.29,69.785,70.09,211732,34.2566037373343,34.3936105798776,34.1465089531477,34.2957485494895,432715.322092624,0.0,1.0
2023-11-28,70.32,70.6974,69.891,70.05,267184,34.4082898844358,34.592955535778,34.1983758292534,34.2761761434119,546042.216660663,0.0,1.0
2023-11-29,70.51,71.07,70.39,70.61,161619,34.5012588133044,34.7752724983909,34.4425415950716,34.5501898284984,330299.707371998,0.0,1.0
2023-11-30,72.54,72.64,71.18,71.24,237222,35.494558421743,35.5434894369371,34.8290966151043,34.8584552242207,484809.070605561,0.0,1.0
2023-12-01,73.8,73.87,72.52,72.54,353197,36.1110892131877,36.1453409238235,35.4847722187042,35.494558421743,721826.429718458,0.0,1.0
2023-12-04,73.63,73.73,72.98,72.99,201336,36.0279064873579,36.0768375025519,35.7098548885967,35.7147479901161,411469.08397805,0.0,1.0
2023-12-05,73.34,73.4384,72.84,73.27,101232,35.8860065432952,35.9341546622461,35.6413514673251,35.8517548326594,206887.185149531,0.0,1.0
2023-12-06,73.01,73.94,72.86,73.67,144365,35.7245341931549,36.1795926344593,35.6511376703639,36.0474788934355,295037.818912124,0.0,1.0
2023-12-07,73.25,73.43,72.87,73.26,190453,35.8419686296206,35.9300444569698,35.6560307718833,35.84686173114,389227.567106089,0.0,1.0
2023-12-08,73.74,73.95,73.03,73.16,182909,36.0817306040713,36.1844857359787,35.7343203961937,35.797930715946,373809.942987549,0.0,1.0
2023-12-11,74.38,74.42,73.69,73.79,240061,36.394889101313,36.4144615073906,36.0572650964743,36.1061961116683,490611.116585483,0.0,1.0
2023-12-12,75.05,75.12,74.23,74.61,136942,36.722726903113,36.7569786137488,36.321492578522,36.5074304362593,279867.481712769,0.0,1.0
2023-12-13,77.18,77.18,74.86,75.09,206364,37.7649575267456,37.7649575267456,36.6297579742443,36.7422993091906,421744.775132348,0.0,1.0
2023-12-14,77.86,77.959,76.96,77.59,440762,38.097688430065,38.146130135107,37.6573092933188,37.9655746890411,900782.45516119,0.0,1.0
2023-12-15,77.87,78.18,77.32,77.48,502741,38.1025815315844,38.2542676786858,37.8334609480172,37.9117505723277,1027448.53751047,0.0,1.0
2023-12-18,78.02,78.34,77.9,78.1,207888,38.1759780543754,38.3325573029963,38.1172608361426,38.2151228665306,424859.36409797,0.0,1.0
2023-12-19,79.06,79.06,78.06,78.06,148944,38.6848606123932,38.6848606123932,38.195550460453,38.195550460453,304395.89166382,0.0,1.0
2023-12-20,76.85,79.14,76.72,78.42,249548,37.709535323076,38.8332156859887,37.6457456081508,38.4799188033262,508565.370421426,0.216734,1.0
2023-12-21,78.09,78.13,76.93,77.65,174049,38.3179910654392,38.3376186700315,37.7487905322607,38.1020874149232,354702.478707418,0.0,1.0
2023-12-22,78.02,78.63,77.51,77.94,182995,38.2836427574025,38.5829637274361,38.0333907988499,38.2443875482178,372933.944412574,0.0,1.0
2023-12-26,78.67,78.94,77.9,77.94,80872,38.6025913320284,38.7350776630269,38.2247599436255,38.2443875482178,164812.776045978,0.0,1.0
2023-12-27,79.16,79.21,78.42,78.52,244464,38.8430294882849,38.8675639940253,38.4799188033262,38.5289878148071,498204.452508951,0.0,1.0
2023-12-28,79.29,79.51,79.0,79.03,144103,38.9068192032101,39.014771028468,38.7645190699154,38.7792397733597,293674.145149786,0.0,1.0
2023-12-29,79.21,79.4,78.51,79.2,337008,38.8675639940253,38.960795115839,38.524080913659,38.8626570928772,686804.135296553,0.0,1.0
2024-01-02,79.28,79.53,78.301,78.32,214701,38.901912302062,39.0245848307642,38.4215266796639,38.4308497918453,437549.063085461,0.0,1.0
2024-01-03,78.07,78.82,77.91,78.64,315622,38.308177263143,38.6761948492498,38.2296668447736,38.5878706285842,643220.620254026,0.0,1.0
2024-01-04,78.11,79.2098,78.09,78.21,178896,38.3278048677354,38.8674658560024,38.3179910654392,38.3768738792163,364580.403396988,0.0,1.0
2024-01-05,78.18,78.81,77.58,78.05,274137,38.362153175772,38.6712879481017,38.0677391068866,38.2983634608468,558676.426784501,0.0,1.0
2024-01-08,79.07,79.08,77.23,77.58,224455,38.7988673779521,38.8037742791001,37.8959975667034,38.0677391068866,457427.189229893,0.0,1.0
2024-01-09,78.33,78.5,77.7466,78.18,295910,38.4357566929934,38.5191740125109,38.1494880800138,38.362153175772,603048.626963166,0.0,1.0
2024-01-10,79.06,79.28,78.38,78.45,165706,38.793960476804,38.901912302062,38.4602911987338,38.4946395067704,337699.894493456,0.0,1.0
2024-01-11,79.1,79.48,77.9,79.33,261476,38.8135880813963,39.0000503250238,38.2247599436255,38.9264468078024,532873.991361634,0.0,1.0
2024-01-12,78.56,79.54,78.0501,79.22,378822,38.5486154193994,39.0294917319123,38.2984125298583,38.8724708951734,772018.8130291,0.0,1.0
2024-01-16,77.56,78.34,76.91,78.12,597368,38.0579253045904,38.4406635941414,37.7389767299645,38.3327117688835,1217403.77882374,0.0,1.0
2024-01-17,77.2,77.61,76.62,76.77,249030,37.8812768632591,38.0824598103308,37.5966765966699,37.6702801138912,507509.714347733,0.0,1.0
2024-01-18,78.01,78.15,76.58,76.96,386827,38.2787358562545,38.3474324723277,37.5770489920775,37.7635112357049,788332.571465245,0.0,1.0
2024-01-19,79.65,79.98,77.94,78.5,824780,39.0834676445413,39.2453953824283,38.2443875482178,38.5191740125109,1680857.17463648,0.0,1.0
2024-01-22,80.28,80.67,79.8702,80.12,498197,39.392602416871,39.5839715616465,39.1915176078223,39.3140919985016,1015298.62730955,0.0,1.0
2024-01-23,79.84,80.14,79.39,79.97,330593,39.176698766355,39.3239058007977,38.955888214691,39.2404884812802,673730.711140666,0.0,1.0
2024-01-24,79.41,80.44,79.33,80.3,431460,38.9657020169871,39.4711128352405,38.9264468078024,39.4024162191672,879292.219220467,0.0,1.0
2024-01-25,80.39,80.39,79.29,79.73,253116,39.4465783295,39.4465783295,38.9068192032101,39.122722853726,515836.762064172,0.0,1.0
2024-01-26,80.6,81.03,80.1,80.1,290528,39.5496232536099,39.7606200029778,39.3042781962054,39.3042781962054,592080.401116404,0.0,1.0
2024-01-29,81.54,81.55,80.35,80.53,156386,40.0108719615304,40.0157788626785,39.4269507249076,39.5152749455733,318706.236951309,0.0,1.0
2024-01-30,82.04,82.19,81.19,81.27,288411,40.256217018935,40.3298205361563,39.8391304213473,39.878385630532,587766.069247656,0.0,1.0
2024-01-31,80.68,82.55,80.67,82.3,247699,39.5888784627946,40.5064689774876,39.5839715616465,40.3837964487853,504797.208104321,0.0,1.0
2024-02-01,82.21,82.21,80.5,80.63,216177,40.3396343384525,40.3396343384525,39.500554242129,39.5643439570542,440557.071511664,0.0,1.0
2024-02-02,82.76,83.2615,81.385,81.72,447651,40.6095139015975,40.8555949941742,39.934814993735,40.0991961821961,912288.604334725,0.0,1.0
2024-02-05,81.52,82.52,80.9005,82.51,332212,40.0010581592342,40.4917482740433,39.69707563311,40.4868413728952,677030.145857483,0.0,1.0
2024-02-06,82.16,82.21,81.46,81.59,208599,40.315099832712,40.3396343384525,39.9716167523457,40.0354064672709,425113.516055185,0.0,1.0
2024-02-07,82.83,83.12,82.36,82.69,228103,40.6438622096341,40.7861623429287,40.4132378556739,40.5751655935608,464861.616559695,0.0,1.0
2024-02-08,83.07,83.14,82.27,83.07,104729,40.7616278371883,40.7959761452249,40.369075745341,40.7616278371883,213432.05587248,0.0,1.0
2024-02-09,82.79,83.05,82.35,82.91,312525,40.6242346050417,40.7518140348921,40.4083309545258,40.6831174188188,636909.10121883,0.0,1.0
2024-02-12,83.35,83.86,82.61,82.61,147338,40.8990210693348,41.1492730278874,40.5359103843761,40.5359103843761,300266.900745156,0.0,1.0
2024-02-13,81.05,82.04,80.04,82.0,417369,39.770433805274,40.256217018935,39.2748367893168,40.2365894143426,850575.520891453,0.0,1.0
2024-02-14,81.66,81.73,80.71,81.5,210159,40.0697547753075,40.1041030833441,39.6035991662389,39.9912443569381,428292.711952797,0.0,1.0
2024-02-15,83.29,83.29,81.84,81.92,311998,40.8695796624463,40.8695796624463,40.1580789959731,40.1973342051579,635835.103630341,0.0,1.0
2024-02-16,82.6,83.495,82.46,83.01,236816,40.531003483228,40.9701711359821,40.4623068671548,40.7321864302997,482618.240826297,0.0,1.0
2024-02-20,82.43,82.77,81.91,82.28,416758,40.4475861637105,40.6144208027456,40.1924273040098,40.3739826464891,849330.335831555,0.0,1.0
2024-02-21,82.54,82.57,81.38,82.05,201059,40.5015620763395,40.5162827797838,39.932361543161,40.261123920083,409747.402550057,0.0,1.0
2024-02-22,84.43,84.79,83.29,83.52,477349,41.4289663933286,41.6056148346599,40.8695796624463,40.9824383888524,972811.527262481,0.0,1.0
2024-02-23,84.73,85.38,84.57,84.91,210701,41.5761734277713,41.8951220023972,41.4976630094019,41.6644976484369,429397.278732609,0.0,1.0
2024-02-26,84.45,85.17,84.26,84.72,140371,41.4387801956248,41.7920770782873,41.3455490738111,41.5712665266232,286068.530348575,0.0,1.0
2024-02-27,84.01,84.31,83.6,84.26,139799,41.2228765451088,41.3700835795515,41.0216935980371,41.3455490738111,284902.825186117,0.0,1.0
2024-02-28,83.93,83.97,83.1,83.21,223543,41.1836213359241,41.2032489405164,40.7763485406326,40.8303244532615,455568.582397442,0.0,1.0
2024-02-29,84.07,84.53,83.39,84.38,250914,41.2523179519973,41.4780354048095,40.9186486739272,41.4044318875881,511349.204777926,0.0,1.0
2024-03-01,84.62,84.73,83.55,84.0,229298,41.5221975151423,41.5761734277713,40.9971590922966,41.2179696439607,467296.96213511,0.0,1.0
2024-03-04,84.14,84.55,83.75,83.76,186712,41.286666260034,41.4878492071057,41.0952971152584,41.1002040164065,380508.990022462,0.0,1.0
2024-03-05,82.34,83.7,81.83,83.58,260775,40.4034240533777,41.070762609518,40.1531720948251,41.0118797957409,531445.391153796,0.0,1.0
2024-03-06,82.74,83.5977,82.34,83.31,353991,40.5997000993013,41.020565010773,40.4034240533777,40.8793934647425,721414.573712677,0.0,1.0
2024-03-07,83.28,83.79,83.02,83.51,246327,40.8646727612982,41.1149247198508,40.7370933314478,40.9775314877043,502001.146071292,0.0,1.0
2024-03-08,83.07,84.07,82.98,83.17,325049,40.7616278371883,41.2523179519973,40.7174657268555,40.8106968486692,662432.338027611,0.0,1.0
2024-03-11,83.2,83.31,82.01,82.56,414432,40.8254175521135,40.8793934647425,40.2414963154907,40.5113758786357,844590.073230371,0.0,1.0
2024-03-12,84.22,84.49,82.96,83.59,582331,41.3259214692187,41.4584078002171,40.7076519245593,41.016786696889,1186759.18349528,0.0,1.0
2024-03-13,84.43,85.06,83.9,84.59,635925,41.4289663933286,41.7381011656583,41.1689006324798,41.507476811698,1295980.86614698,0.0,1.0
2024-03-14,83.88,84.85,82.942,84.78,538035,41.1590868301836,41.6350562415484,40.6988195024927,41.6007079335118,1096486.32357179,0.0,1.0
2024-03-15,82.94,83.88,82.51,83.2,314053,40.6978381222631,41.1590868301836,40.4868413728952,40.8254175521135,640023.082841619,0.0,1.0
2024-03-18,83.25,83.69,83.12,83.45,539729,40.8499520578539,41.0658557083699,40.7861623429287,40.9480900808157,1099938.60424522,0.0,1.0
2024-03-19,84.6,84.63,83.06,83.35,303923,41.5123837128461,41.5271044162904,40.7567209360402,40.8990210693348,619378.68896802,0.0,1.0
2024-03-20,86.0,86.14,83.86,83.95,356719,42.3197181215019,42.3886106858858,41.2666460659204,41.3109341430243,724906.387890451,0.245304,1.0
2024-03-21,87.2,87.67,86.37,86.56,397901,42.9102258162206,43.141507996652,42.5017913273735,42.5952883790373,808594.374417953,0.0,1.0
2024-03-22,85.79,87.32,85.775,87.19,368842,42.2163792749262,42.9692765856924,42.2089979287422,42.9053049187646,749542.137991779,0.0,1.0
2024-03-25,85.09,85.58,85.03,85.47,222652,41.871916453007,42.1130404283504,41.842391068271,42.0589105563345,452462.181931953,0.0,1.0
2024-03-26,85.06,85.63,84.92,85.39,229251,41.857153760639,42.1376449156304,41.7882611962552,42.0195433766866,465872.33741481,0.0,1.0
2024-03-27,87.0,87.0,85.66,85.88,470609,42.8118078671008,42.8118078671008,42.1524076079983,42.2606673520301,956347.910536688,0.0,1.0
2024-03-28,87.08,87.4,86.75,87.17,232012,42.8511750467487,43.0086437653404,42.6887854307011,42.8954631238526,471483.102574405,0.0,1.0
2024-04-01,86.0,87.14,85.7561,87.05,362954,42.3197181215019,42.8807004314846,42.1996974325504,42.8364123543807,737576.840903879,0.0,1.0
2024-04-02,84.32,84.56,83.77,84.5,269553,41.4930073488959,41.6111088878396,41.2223579888165,41.5815835031037,547772.03225798,0.0,1.0
2024-04-03,84.19,84.88,83.63,84.33,427076,41.429035681968,41.7685776064312,41.1534654244326,41.4979282463518,867882.340202518,0.0,1.0
2024-04-04,81.85,85.4,81.72,85.31,400838,40.2775456772667,42.0244642741426,40.2135740103388,41.9801761970387,814562.797914415,0.0,1.0
2024-04-05,83.05,83.7,81.89,81.97,233635,40.8680533719853,41.1879117066246,40.2972292670906,40.3365964467385,474781.281442215,0.0,1.0
2024-04-08,83.13,83.57,82.97,83.12,156040,40.9074205516332,41.1239400396967,40.8286861923374,40.9024996541772,317096.630026508,0.0,1.0
2024-04-09,83.06,83.48,81.7,83.35,122055,40.8729742694413,41.0796519625928,40.2037322154268,41.015680295665,248034.024467351,0.0,1.0
2024-04-10,81.14,81.77,80.52,81.32,271482,39.9281619578915,40.2381784976188,39.6230663156202,40.0167381120993,551692.048916024,0.0,1.0
2024-04-11,81.13,81.74,80.03,81.52,338988,39.9232410604355,40.2234158052508,39.3819423402768,40.1151560612191,688874.342600781,0.0,1.0
2024-04-12,79.14,80.41,78.67,80.18,347368,38.9439824666938,39.5689364436043,38.7127002862623,39.4557558021166,705903.75659477,0.0,1.0
2024-04-15,78.04,80.76,77.76,80.54,622245,38.402683746535,39.7411678545639,38.2648986177673,39.6329081105322,1264494.95354297,0.0,1.0
2024-04-16,78.34,79.1,77.91,79.0,287039,38.5503106702147,38.9242988768698,38.3387120796072,38.8750899023099,583306.200885534,0.0,1.0
2024-04-17,78.05,79.18,77.6,78.79,343689,38.407604643991,38.9636660565177,38.1861642584715,38.7717510557342,698427.478064474,0.0,1.0
2024-04-18,78.16,79.46,77.8,78.68,257663,38.4617345160069,39.1014511852854,38.2845822075913,38.7176211837183,523609.773023071,0.0,1.0
2024-04-19,79.07,79.58,78.31,78.54,675678,38.9095361845018,39.1605019547573,38.5355479778467,38.6487286193345,1373078.80532588,0.0,1.0
2024-04-22,80.12,80.98,79.08,79.82,287414,39.4262304173807,39.8494275985957,38.9144570819578,39.278603493701,584068.257001016,0.0,1.0
2024-04-23,81.23,81.45,80.36,80.66,566151,39.9724500349954,40.0807097790271,39.5443319563244,39.691958880004,1150503.55156458,0.0,1.0
2024-04-24,81.01,81.37,80.36,81.11,308228,39.8641902909636,40.0413425993792,39.5443319563244,39.9133992655235,626365.419634777,0.0,1.0
2024-04-25,79.4,79.68,77.9991,78.97,393223,39.0719258005495,39.2097109293172,38.38255727594,38.860327209942,799087.97839601,0.0,1.0
2024-04-26,79.96,80.38,79.24,79.32,467281,39.3474960580848,39.5541737512363,38.9931914412536,39.0325586209016,949584.916530484,0.0,1.0
2024-04-29,80.57,80.74,79.88,80.27,208453,39.6476708029001,39.7313260596519,39.3081288784369,39.5000438792205,423607.689175312,0.0,1.0
2024-04-30,78.21,80.14,78.19,80.04,200214,38.4863390032868,39.4360722122926,38.4764972083749,39.3868632377327,406864.808280744,0.0,1.0
2024-05-01,78.51,80.39,78.17,78.23,402178,38.6339659269665,39.5590946486923,38.4666554134629,38.4961807981988,817285.87843374,0.0,1.0
2024-05-02,79.88,80.07,78.45,79.41,209623,39.3081288784369,39.4016259301007,38.6044405422306,39.0768466980055,425985.304255618,0.0,1.0
2024-05-03,81.72,82.22,81.04,81.87,524304,40.2135740103388,40.4596188831383,39.8789529833316,40.2873874721787,1065464.18552562,0.0,1.0
2024-05-06,82.41,82.54,81.71,82.35,233503,40.553115934802,40.6170876017299,40.2086531128828,40.5235905500661,474513.037689565,0.0,1.0
2024-05-07,82.5,82.94,82.35,82.69,203072,40.5974040119059,40.8139234999694,40.5235905500661,40.6909010635697,412672.691955544,0.0,1.0
2024-05-08,83.25,83.42,82.31,82.34,166689,40.9664713211051,41.0501265778569,40.5039069602422,40.5186696526101,338736.991556579,0.0,1.0
2024-05-09,84.71,84.8,83.02,83.04,351997,41.6849223496794,41.7292104267833,40.8532906796173,40.8631324745293,715310.577284291,0.0,1.0
2024-05-10,85.21,85.51,84.78,85.26,162277,41.9309672224788,42.0785941461585,41.7193686318713,41.9555717097588,329771.147339219,0.0,1.0
2024-05-13,84.86,85.8,84.73,85.7,124278,41.7587358115192,42.2213001723822,41.6947641445914,42.1720911978223,252551.493119933,0.0,1.0
2024-05-14,85.33,85.61,84.58,84.91,256527,41.9900179919507,42.1278031207184,41.6209506827516,41.7833402987992,521301.251030569,0.0,1.0
2024-05-15,86.89,87.01,85.93,86.03,266763,42.7576779950849,42.8167287645568,42.28527183931,42.3344808138699,542102.334758789,0.0,1.0
2024-05-16,86.81,87.61,86.81,87.07,199080,42.718310815437,43.1119826119161,42.718310815437,42.8462541492927,404560.350587524,0.0,1.0
2024-05-17,87.44,87.44,86.73,87.05,137563,43.0283273551643,43.0283273551643,42.6789436357891,42.8364123543807,279548.601104438,0.0,1.0
2024-05-20,86.58,87.71,86.48,87.29,176096,42.6051301739493,43.161191586476,42.5559211993894,42.9545138933245,357853.423232171,0.0,1.0
2024-05-21,86.88,86.97,86.43,86.65,104826,42.7527570976289,42.7970451747328,42.5313167121095,42.6395764561412,213022.118297608,0.0,1.0
2024-05-22,85.93,86.87,85.47,86.47,141920,42.28527183931,42.747836200173,42.0589105563345,42.5510003019334,288402.677091528,0.0,1.0
2024-05-23,83.31,86.05,83.08,86.05,221110,40.995996705841,42.3443226087819,40.8828160643533,42.3443226087819,449328.607185088,0.0,1.0
2024-05-24,83.27,83.89,83.07,83.48,201603,40.9763131160171,41.2814087582884,40.8778951668973,41.0796519625928,409687.464132492,0.0,1.0
2024-05-28,82.39,83.04,81.69,82.87,258118,40.5432741398901,40.8631324745293,40.1988113179709,40.7794772177775,524534.401109857,0.0,1.0
2024-05-29,80.65,81.08,80.5,80.95,203311,39.687037982548,39.8986365731556,39.6132245207082,39.8346649062277,413158.375719812,0.0,1.0
2024-05-30,79.29,79.68,78.89,79.26,283360,39.0177959285336,39.2097109293172,38.8209600302941,39.0030332361656,575829.922355237,0.0,1.0
2024-05-31,81.8,81.81,79.2,79.49,328801,40.2529411899867,40.2578620874427,38.9735078514297,39.1162138776534,668172.834204985,0.0,1.0
2024-06-03,81.27,81.93,79.86,81.93,427281,39.9921336248193,40.3169128569146,39.2982870835249,40.3169128569146,868298.930878982,0.0,1.0
2024-06-04,81.73,82.11,80.52,80.7,198453,40.2184949077948,40.4054890111224,39.6230663156202,39.711642469828,403286.192762436,0.0,1.0
2024-06-05,82.14,82.3,81.12,82.19,153226,40.4202517034903,40.4989860627862,39.9183201629795,40.4448561907703,311378.160935925,0.0,1.0
2024-06-06,82.48,83.02,81.89,82.24,126754,40.587562216994,40.8532906796173,40.2972292670906,40.4694606780502,257583.095631761,0.0,1.0
2024-06-07,82.05,83.41,81.85,82.28,269546,40.3759636263865,41.0452056804009,40.2775456772667,40.4891442678742,547757.807210491,0.0,1.0
2024-06-10,82.44,82.44,81.56,81.82,101902,40.56787862717,40.56787862717,40.134839651043,40.2627829848987,207080.112746483,0.0,1.0
2024-06-11,81.88,81.92,80.55,81.71,202400,40.2923083696346,40.3119919594586,39.6378290079882,40.2086531128828,411307.087396599,0.0,1.0
2024-06-12,81.72,83.46,81.32,83.42,334804,40.2135740103388,41.0698101676808,40.0167381120993,41.0501265778569,680371.828501634,0.0,1.0
2024-06-13,81.36,81.68,80.38,81.33,342632,40.0364217019232,40.1938904205149,39.5541737512363,40.0216590095553,696279.495893633,0.0,1.0
2024-06-14,81.11,81.15,79.94,80.36,221138,39.9133992655235,39.9330828553475,39.3376542631729,39.5443319563244,449385.507375044,0.0,1.0
2024-06-17,82.04,82.255,80.49,80.61,200586,40.3710427289305,40.4768420242342,39.6083036232522,39.6673543927241,407620.767947302,0.0,1.0
2024-06-18,82.2,82.65,81.7829,82.11,148457,40.4497770882263,40.6712174737458,40.244526455337,40.4054890111224,301686.839296624,0.0,1.0
2024-06-20,83.43,83.8899,81.88,82.03,231987,41.0550474753129,41.2813595493138,40.2923083696346,40.3661218314745,471432.298833372,0.0,1.0
2024-06-21,83.41,83.92,83.0986,83.59,239386,41.0452056804009,41.2961714506563,40.8919689336214,41.1337818346087,486468.174029259,0.0,1.0
2024-06-24,84.53,85.24,83.72,83.92,392240,41.5963461954716,41.9457299148468,41.1977535015365,41.2961714506563,797090.375298625,0.0,1.0
2024-06-25,83.32,84.6004,82.78,84.34,382589,41.000917603297,41.6309893135618,40.7351891406736,41.5028491438078,777478.099110559,0.0,1.0
2024-06-26,83.05,83.3,82.17,82.55,174373,40.9972215172178,41.1206327800631,40.5628138720023,40.7503989915272,353235.588024375,0.262489,1.0
2024-06-27,83.2,83.5599,82.62,82.81,238209,41.071268274925,41.2489311289171,40.7849541451238,40.8787467048863,482551.175856918,0.0,1.0
2024-06-28,82.97,84.34,82.17,83.08,495416,40.9577299131073,41.6340236334997,40.5628138720023,41.0120308687592,1003587.4939164,0.0,1.0
2024-07-01,83.11,84.3,82.66,83.33,222506,41.0268402203007,41.6142778314444,40.8046999471791,41.1354421316046,450740.870140169,0.0,1.0
2024-07-02,83.86,83.86,82.79,82.79,123951,41.3970740088367,41.3970740088367,40.8688738038587,40.8688738038587,251093.370941656,0.0,1.0
2024-07-03,83.66,84.21,83.3713,84.02,134918,41.2983449985604,41.5698497768201,41.1558296722266,41.4760572170577,273309.73869276,0.0,1.0
2024-07-05,83.98,84.08,83.1,83.74,197780,41.4563114150024,41.5056759201406,41.0219037697869,41.3378366026709,400652.248911592,0.0,1.0
2024-07-08,83.82,85.21,83.6,84.25,273663,41.3773282067814,42.0634948282014,41.2687262954775,41.5895955788754,554372.011294837,0.0,1.0
2024-07-09,83.61,84.47,83.0,83.75,154689,41.2736627459913,41.6981974901793,40.9725392646487,41.3427730531847,313360.783354663,0.0,1.0
2024-07-10,85.44,85.53,83.5,83.59,236402,42.1770331900191,42.2214612446435,41.2193617903394,41.2637898449637,478890.650961665,0.0,1.0
2024-07-11,85.56,86.11,85.061,85.52,450496,42.2362705961849,42.5077753744446,41.9899417155456,42.2165247941296,912590.937029408,0.0,1.0
2024-07-12,86.65,87.71,85.77,86.08,354712,42.7743437021905,43.2976074566547,42.339936056975,42.4929660229032,718556.782869494,0.0,1.0
2024-07-15,87.54,88.07,87.16,87.6,216116,43.2136877979199,43.475319675152,43.026102678395,43.2433065010028,437796.34657588,0.0,1.0
2024-07-16,90.73,90.8582,88.17,88.21,296476,44.7884155118263,44.8517008074134,43.5246841802901,43.5444299823454,600585.378442274,0.0,1.0
2024-07-17,91.72,91.89,90.21,90.22,473184,45.2771241126938,45.3610437714286,44.531720085108,44.5366565356218,958551.085797261,0.0,1.0
2024-07-18,89.37,92.55,89.14,91.14,454563,44.1170582419477,45.6868495053403,44.00351988013,44.9908099828926,920829.650227524,0.0,1.0
2024-07-19,87.72,89.09,87.33,88.79,639879,43.3025439071685,43.9788376275609,43.1100223371298,43.8307441121465,1296232.98807412,0.0,1.0
2024-07-22,88.22,88.5,87.44,88.19,297347,43.5493664328592,43.6875870472459,43.1643232927818,43.5345570813177,602349.804111209,0.0,1.0
2024-07-23,87.96,88.7284,87.85,88.29,143874,43.4210187195,43.8003355769814,43.3667177638481,43.5839215864559,291452.329153132,0.0,1.0
2024-07-24,85.84,87.54,85.58,87.16,315785,42.3744912105717,43.2136877979199,42.2461434972125,43.026102678395,639700.527973237,0.0,1.0
2024-07-25,86.16,88.2258,85.68,85.8,430870,42.5324576270137,43.5522295741572,42.2955080023507,42.3547454085164,872833.625687821,0.0,1.0
2024-07-26,88.91,89.6,87.09,87.12,281444,43.8899815183123,44.2305966037654,42.9915475247983,43.0063568763397,570134.348987127,0.0,1.0
2024-07-29,88.68,89.33,88.03,89.29,217309,43.7764431564946,44.0973124398924,43.4555738730967,44.0775666378372,440213.062790621,0.0,1.0
2024-07-30,89.47,90.06,88.601,88.82,208597,44.1664227470858,44.4576733274008,43.7374451974355,43.845553463688,422564.754607196,0.0,1.0
2024-07-31,90.0,91.44,89.105,89.5,415473,44.4280546243179,45.138903498307,43.9862423033316,44.1812320986273,841643.198564292,0.0,1.0
2024-08-01,87.68,91.02,86.63,90.47,397118,43.2827981051133,44.9315725767269,42.7644708011629,44.6600677984671,804460.611706306,0.0,1.0
2024-08-02,84.94,86.36,83.44,86.16,522953,41.9302106643285,42.6311866372899,41.1897430872565,42.5324576270137,1059370.49006504,0.0,1.0
2024-08-05,80.56,81.98,79.78,80.36,587132,39.7680453392784,40.4690213122398,39.3830021992009,39.6693163290021,1189380.90913116,0.0,1.0
2024-08-06,81.8,83.67,80.27,80.73,344458,40.3801652029912,41.3032814490742,39.6248882743778,39.8519649980132,697784.772755531,0.0,1.0
2024-08-07,80.84,83.8,80.7,82.88,198327,39.9062659536651,41.3674553057538,39.8371556464717,40.913301858483,401760.332540647,0.0,1.0
2024-08-08,83.67,83.87,81.51,81.57,137750,41.3032814490742,41.4020104593505,40.2370081380906,40.2666268411735,279046.654300595,0.0,1.0
2024-08-09,83.86,84.42,82.74,83.51,84761,41.3970740088367,41.6735152376102,40.8441915512896,41.2242982408532,171704.344574757,0.0,1.0
2024-08-12,83.27,84.21,82.88,84.2,344337,41.1058234285217,41.5698497768201,40.913301858483,41.5649133263063,697539.657364095,0.0,1.0
2024-08-13,85.0,85.1,83.41,83.81,242539,41.9598293674114,42.0091938725495,41.1749337357151,41.3723917562676,491322.660525677,0.0,1.0
2024-08-14,85.91,86.28,84.85,84.91,138427,42.4090463641684,42.5916950331794,41.8857826097042,41.915401312787,280418.085044417,0.0,1.0
2024-08-15,88.39,88.53,87.2472,87.92,188139,43.633286091594,43.7023963987874,43.0691485268754,43.4012729174448,381122.021731105,0.0,1.0
2024-08-16,88.84,89.1399,87.96,88.13,157666,43.8554263647156,44.0034705156248,43.4210187195,43.5049383782349,319391.432282814,0.0,1.0
2024-08-19,89.85,89.98,89.1,89.13,133159,44.3540078666107,44.4181817232903,43.9837740780747,43.9985834296162,269746.449655267,0.0,1.0
2024-08-20,89.6,89.93,89.32,89.67,98604,44.2305966037654,44.3934994707212,44.0923759893786,44.2651517573621,199746.760803309,0.0,1.0
2024-08-21,89.79,90.2,89.22,89.92,122181,44.3243891635278,44.5267836345942,44.0430114842405,44.3885630202074,247507.798686759,0.0,1.0
2024-08-22,89.11,90.43,88.5,90.1,113625,43.9887105285885,44.6403219964119,43.6875870472459,44.477419129456,230175.507041054,0.0,1.0
2024-08-23,90.96,91.17,89.56,89.88,152611,44.901953873644,45.0056193344341,44.2108508017101,44.3688172181522,309151.281012473,0.0,1.0
2024-08-26,91.39,92.14,90.92,91.3,354893,45.1142212457379,45.4844550342739,44.8822080715887,45.0697931911136,718923.44308313,0.0,1.0
2024-08-27,91.4,91.45,90.82,91.14,191613,45.1191576962518,45.1438399488208,44.8328435664506,44.9908099828926,388159.466936478,0.0,1.0
2024-08-28,90.7,91.83,89.61,91.3,130986,44.7736061602848,45.3314250683457,44.2355330542792,45.0697931911136,265344.501344594,0.0,1.0
2024-08-29,91.86,92.87,90.73,92.04,280239,45.3462344198872,45.8448159217823,44.7884155118263,45.4350905291358,567693.323807945,0.0,1.0
2024-08-30,92.8,92.95,90.99,92.05,345581,45.8102607681856,45.8843075258928,44.9167632251854,45.4400269796496,700059.686677705,0.0,1.0
2024-09-03,90.09,92.29,89.37,91.87,316778,44.4724826789422,45.5585017919811,44.1170582419477,45.351170870401,641712.094780646,0.0,1.0
2024-09-04,90.18,91.095,89.68,89.97,229961,44.5169107335666,44.9685959555804,44.2700882078759,44.4132452727765,465842.814298505,0.0,1.0
2024-09-05,89.32,90.68,88.25,90.54,177956,44.0923759893786,44.7637332592572,43.5641757844006,44.6946229520638,360493.839656746,0.0,1.0
2024-09-06,87.5,90.32,87.18,89.45,242033,43.1939419958646,44.5860210407599,43.0359755794226,44.1565498460582,490297.632525125,0.0,1.0
2024-09-09,89.48,90.23,88.18,88.73,211313,44.1713591975996,44.5415929861356,43.5296206308039,43.8011254090637,428066.683558778,0.0,1.0
2024-09-10,89.11,89.89,87.68,89.88,173527,43.9887105285885,44.373753668666,43.2827981051133,44.3688172181522,351521.806031357,0.0,1.0
2024-09-11,89.53,89.81,85.88,88.59,378542,44.1960414501687,44.3342620645555,42.3942370126269,43.7320151018703,766830.334753219,0.0,1.0
2024-09-12,90.71,90.71,88.78,89.7,182278,44.7785426107986,44.7785426107986,43.8258076616327,44.2799611089035,369249.118349212,0.0,1.0
2024-09-13,91.98,92.5006,90.82,90.92,258391,45.4054718260529,45.662463439802,44.8328435664506,44.8822080715887,523434.80255089,0.0,1.0
2024-09-16,92.98,93.44,92.2685,92.6,335274,45.8991168774342,46.1261936010696,45.5478884233764,45.7115317579093,679180.311970801,0.0,1.0
2024-09-17,92.93,93.87,92.31,93.45,190953,45.8744346248652,46.3384609731636,45.5683746930087,46.1311300515834,386822.473892279,0.0,1.0
2024-09-18,92.46,94.54,92.19,93.07,421800,45.6424214507159,46.6692031575891,45.509137286843,45.9435449320585,854460.100065271,0.0,1.0
2024-09-19,94.71,95.31,93.85,95.0,261353,46.7531228163239,47.0493098471527,46.328588072136,46.8962798812245,529435.065273491,0.0,1.0
2024-09-20,94.84,95.21,93.99,94.4,140323,46.8172966730035,46.9999453420145,46.3976983793293,46.6000928503957,284258.901425934,0.0,1.0
2024-09-23,95.12,95.325,94.7,95.11,125907,46.9555172873902,47.0567145229234,46.7481863658101,46.9505808368764,255055.732145372,0.0,1.0
2024-09-24,95.58,95.78,94.95,95.34,127508,47.1825940110256,47.2813230213019,46.8715976286554,47.0641191986941,258298.953151073,0.0,1.0
2024-09-25,93.91,95.6,93.58,95.4,165239,46.4933248304577,47.330016545541,46.3299471582816,47.2309997745252,333759.621334597,0.273715,1.0
2024-09-26,94.97,95.23,94.39,94.83,161236,47.0181137168413,47.1468355191618,46.7309650808955,46.9488019771302,325674.122365211,0.0,1.0
2024-09-27,95.52,97.0002,95.3,95.41,169480,47.2904098371347,48.0232329594224,47.1814913890173,47.235950613076,342325.846947679,0.0,1.0
2024-09-30,95.58,95.68,93.8,95.32,420425,47.3201148684394,47.3696232539473,46.438865606399,47.1913930661189,849199.576368764,0.0,1.0
2024-10-01,94.9,95.6,93.88,95.27,521088,46.9834578469858,47.330016545541,46.4784723148053,47.1666388733649,1052524.72819372,0.0,1.0
2024-10-02,95.04,95.27,94.06,95.02,203871,47.0527695866968,47.1666388733649,46.5675874087195,47.0428679095952,411790.846961709,0.0,1.0
2024-10-03,94.17,94.66,93.47,94.33,235315,46.6220466327782,46.8646377217668,46.275487934223,46.7012600495908,475303.32000527,0.0,1.0
2024-10-04,95.6,95.73,94.02,95.18,397299,47.330016545541,47.3943774467012,46.5477840545163,47.1220813264078,802488.297536382,0.0,1.0
2024-10-07,93.88,95.38,93.35,95.05,195817,46.4784723148053,47.2210980974236,46.2160778716135,47.0577204252476,395522.895750258,0.0,1.0
2024-10-08,94.4,94.62,93.578,94.31,120815,46.7359159194463,46.8448343675637,46.3289569905715,46.6913583724892,244029.367470993,0.0,1.0
2024-10-09,96.34,96.58,94.07,94.46,166527,47.6963785982993,47.8151987235183,46.5725382472703,46.765620950751,336361.200818128,0.0,1.0
2024-10-10,96.13,96.305,95.4,96.26,149808,47.5924109887328,47.6790506633716,47.2309997745252,47.656771889893,302591.164028428,0.0,1.0
2024-10-11,97.88,98.05,96.26,96.38,427510,48.4588077351208,48.5429719904842,47.656771889893,47.7161819525025,863510.283388025,0.0,1.0
2024-10-14,98.88,99.12,97.176,97.65,315917,48.9538915901997,49.0727117154186,48.1102687011453,48.3449384484527,638108.063430317,0.0,1.0
2024-10-15,97.37,98.51,97.1451,98.16,538096,48.2063149690306,48.7707105638205,48.0949706100233,48.5974312145429,1086878.50447934,0.0,1.0
2024-10-16,98.78,98.93,97.05,97.2,138287,48.9043832046918,48.9786457829536,48.0478881354053,48.1221507136672,279320.358725831,0.0,1.0
2024-10-17,99.54,99.73,98.99,99.59,181599,49.2806469345518,49.3747128670167,49.0083508142584,49.3054011273057,366804.528439058,0.0,1.0
2024-10-18,99.63,99.92,98.6,99.51,233544,49.3252044815089,49.4687787994817,48.8152681107776,49.2657944188994,471726.148215417,0.0,1.0
2024-10-21,98.11,99.76,97.9,99.53,358513,48.572677021789,49.3895653826691,48.4687094122224,49.275696096001,724146.013492762,0.0,1.0
2024-10-22,98.05,98.57,97.14,97.33,188096,48.5429719904842,48.8004155951252,48.0924456823624,48.1865116148274,379927.557868013,0.0,1.0
2024-10-23,96.15,97.32,95.2,97.03,357526,47.6023126658344,48.1815607762766,47.1319830035094,48.0379864583038,722152.411823318,0.0,1.0
2024-10-24,95.49,95.88,94.7,95.77,333489,47.2755573214823,47.4686400249631,46.88444107597,47.4141808009044,673601.0406699,0.0,1.0
2024-10-25,94.34,96.45,94.01,96.25,207840,46.7062108881416,47.750837822358,46.5428332159656,47.6518210513422,419807.670696281,0.0,1.0
2024-10-28,95.6,95.9,95.23,95.36,167701,47.330016545541,47.4785417020646,47.1468355191618,47.211196420322,338732.516279046,0.0,1.0
2024-10-29,94.85,95.94,94.54,94.75,203438,46.9587036542318,47.4983450562678,46.8052276591574,46.9091952687239,410916.247647758,0.0,1.0
2024-10-30,94.54,95.7942,94.37,94.63,145431,46.8052276591574,47.4261618301973,46.7210634037939,46.8497852061145,293750.237476091,0.0,1.0
2024-10-31,92.63,93.65,92.45,93.37,421242,45.8596174959567,46.3646030281372,45.7705024020425,46.2259795487151,850849.80186414,0.0,1.0
2024-11-01,93.85,95.0994,93.39,93.5,149586,46.4636197991529,47.0821775676885,46.2358812258166,46.2903404498753,302142.755142292,0.0,1.0
2024-11-04,92.8,93.73,92.1001,93.58,400314,45.9437817513201,46.4042097365435,45.5972725611504,46.3299471582816,808578.174976478,0.0,1.0
2024-11-05,94.62,94.76,92.62,92.85,198655,46.8448343675637,46.9141461072747,45.8546666574059,45.968535944074,401255.257997352,0.0,1.0
2024-11-06,101.32,101.56,99.7641,100.15,800017,50.1618961965922,50.2807163218111,49.3915952264749,49.5826480861499,1615922.21558615,0.0,1.0
2024-11-07,101.33,101.73,100.93,101.44,529220,50.166847035143,50.3648805771745,49.9688134931114,50.2213062592016,1068950.22847328,0.0,1.0
2024-11-08,102.55,103.27,101.33,101.72,250107,50.7708493383392,51.127309713996,50.166847035143,50.3599297386237,505181.086868912,0.0,1.0
2024-11-11,103.95,104.7698,103.38,103.38,347516,51.4639667354496,51.8698364798433,51.1817689380547,51.1817689380547,701933.614750235,0.0,1.0
2024-11-12,102.2,104.467,102.06,104.18,396951,50.5975699890616,51.7199250885254,50.5282582493505,51.5778360221178,801785.386309466,0.0,1.0
2024-11-13,102.36,103.18,101.82,102.43,137867,50.6767834058742,51.0827521670389,50.4094381241316,50.7114392757297,278472.017589897,0.0,1.0
2024-11-14,101.38,102.88,101.15,102.72,374221,50.1916012278969,50.9342270105152,50.0777319412288,50.8550135937026,755873.971976679,0.0,1.0
2024-11-15,99.99,100.91,99.5205,100.6,255544,49.5034346693373,49.9589118160098,49.2709927993777,49.8054358209354,516163.064859557,0.0,1.0
2024-11-18,99.84,100.32,99.455,99.79,176167,49.4291720910754,49.6668123415133,49.2385648068701,49.4044178983215,355832.649747651,0.0,1.0
2024-11-19,99.22,99.75,97.71,98.22,404763,49.1222201009265,49.3846145441183,48.3746434797574,48.6271362458476,817564.531437832,0.0,1.0
2024-11-20,99.86,100.12,98.27,99.44,443613,49.439073768177,49.5677955704975,48.6518904386016,49.2311385490439,896036.086511689,0.0,1.0
2024-11-21,101.95,102.65,99.53,100.5,375792,50.4737990252919,50.8203577238471,49.275696096001,49.7559274354275,759047.17179704,0.0,1.0
2024-11-22,103.86,104.02,102.13,102.2,345432,51.4194091884925,51.4986226053051,50.5629141192061,50.5975699890616,697724.226828127,0.0,1.0
2024-11-25,105.87,106.29,104.933,105.44,191910,52.4145277372011,52.6224629563342,51.9506341649922,52.2016416795172,387631.303326228,0.0,1.0
2024-11-26,106.5,106.71,104.525,105.41,215929,52.7264305659008,52.8303981754673,51.74863995212,52.1867891638648,436146.317002392,0.0,1.0
2024-11-27,105.92,107.29,105.87,106.61,144821,52.439281929955,53.1175468114131,52.4145277372011,52.7808897899594,292518.12296914,0.0,1.0
2024-11-29,107.22,107.53,106.13,106.13,153243,53.0828909415576,53.236366936632,52.5432495395216,52.5432495395216,309529.382604456,0.0,1.0
2024-12-02,106.34,107.35,105.95,107.21,380092,52.6472171490881,53.1472518427178,52.4541344456074,53.0779401030068,767732.569141123,0.0,1.0
2024-12-03,105.91,106.7,105.32,106.52,230292,52.4343310914042,52.8254473369165,52.1422316169077,52.7363322430023,465157.563991474,0.0,1.0
2024-12-04,107.31,107.6,106.35,106.8,289015,53.1274484885147,53.2710228064875,52.6521679876389,52.8749557224244,583769.793813922,0.0,1.0
2024-12-05,106.24,107.53,106.09,107.09,121435,52.5977087635803,53.236366936632,52.5234461853184,53.0185300403973,245281.680576419,0.0,1.0
2024-12-06,105.46,106.77,105.29,106.58,159663,52.2115433566187,52.8601032067721,52.1273791012553,52.7660372743071,322496.882825156,0.0,1.0
2024-12-09,104.42,105.95,104.32,105.69,143671,51.6966561473367,52.4541344456074,51.6471477618288,52.3254126432869,290195.28414456,0.0,1.0
2024-12-10,103.78,104.74,103.47,104.18,147147,51.3798024800862,51.8550829809619,51.2263264850118,51.5778360221178,297216.316974335,0.0,1.0
2024-12-11,103.19,104.24,103.17,103.97,173725,51.0877030055897,51.6075410534225,51.0778013284881,51.4738684125512,350900.152000151,0.0,1.0
2024-12-12,102.12,103.47,102.07,103.18,255806,50.5579632806553,51.2263264850118,50.5332090879013,51.0827521670389,516692.268139592,0.0,1.0
2024-12-13,101.65,102.65,101.48,102.37,246469,50.3252738687682,50.8203577238471,50.2411096134048,50.681734244425,497832.83674385,0.0,1.0
2024-12-16,101.14,102.24,101.1014,101.79,182161,50.072781102678,50.6173733432647,50.0536708658719,50.3945856084792,367939.689673331,0.0,1.0
2024-12-17,99.85,100.43,99.43,100.17,274029,49.4341229296262,49.721271565572,49.2261877104931,49.5925497632515,553500.174139873,0.0,1.0
2024-12-18,94.74,101.01,94.56,100.04,661282,46.9042444301731,50.0084202015177,46.8151293362589,49.5281888620912,1335696.95964866,0.0,1.0
2024-12-19,94.78,96.75,94.74,96.08,356940,46.9240477843763,47.8993629788817,46.9042444301731,47.5676567959788,720968.773952707,0.0,1.0
2024-12-20,97.06,98.64,94.05,94.16,543179,48.0528389739561,48.8350714649808,46.5626365701687,46.6170957942274,1097145.45208399,0.0,1.0
2024-12-23,97.07,97.32,95.29,96.34,397020,48.1419580285412,48.2659457642694,47.2591653501565,47.7799138402149,800522.724421639,0.170008,1.0
2024-12-24,98.61,98.68,96.74,96.98,170209,48.9057224806268,48.9404390466307,47.97829421738,48.097322443679,343197.250519074,0.0,1.0
2024-12-26,98.96,99.1557,97.91,97.92,162626,49.0793053106463,49.1763629101743,48.5585568205879,48.563516330017,327907.431821554,0.0,1.0
2024-12-27,97.45,98.45,96.25,97.71,314527,48.330419386848,48.8263703297608,47.7352782553527,48.4593666320053,634189.740930344,0.0,1.0
2024-12-30,95.5,96.33,94.08,95.34,581077,47.3633150481682,47.7749543307857,46.659064709232,47.2839628973021,1171642.09142802,0.0,1.0
2024-12-31,95.3,96.262803,94.69,95.95,444401,47.2641248595856,47.7416279152748,46.9615947844088,47.5864929724789,896058.383093297,0.0,1.0
2025-01-02,94.54,96.84,93.59,96.6,389167,46.8872021429719,48.0278893116712,46.4160487472048,47.9088610853722,784688.497040442,0.0,1.0
2025-01-03,95.97,96.26,94.79,95.42,443902,47.5964119913371,47.7402377647819,47.0111898787001,47.3236389727351,895052.235192723,0.0,1.0
2025-01-06,95.95,97.7218,95.51,96.72,264001,47.5864929724789,48.4652188531317,47.3682745575973,47.9683751985217,532312.729258066,0.0,1.0
2025-01-07,95.13,96.9,94.51,96.75,147237,47.1798131992904,48.057646368246,46.8723236146845,47.9832537268091,296878.153180366,0.0,1.0
2025-01-08,95.5,95.64,94.2,95.13,428277,47.3633150481682,47.4327481801759,46.7185788223816,47.1798131992904,863547.103035429,0.0,1.0
2025-01-10,92.38,94.61,92.16,94.58,283648,45.8159481062804,46.9219187089758,45.7068388988395,46.9070401806884,571927.534473701,0.0,1.0
2025-01-13,93.94,94.07,91.95,92.11,219877,46.5896315772243,46.6541051998029,45.6026892008279,45.6820413516939,443344.25237433,0.0,1.0
2025-01-14,94.92,95.06,93.36,94.79,165677,47.0756635012788,47.1450966332865,46.3019800303349,47.0111898787001,334059.249947116,0.0,1.0
2025-01-15,98.04,98.5,97.33,97.75,257606,48.6230304431666,48.8511678769064,48.2709052736985,48.4792046697219,519418.308768729,0.0,1.0
2025-01-16,97.73,98.34,97.43,97.99,214593,48.4692856508636,48.7718157260404,48.3205003679898,48.5982328960209,432689.972801906,0.0,1.0
2025-01-17,99.18,99.92,98.86,99.1,198212,49.1884145180871,49.5554182158425,49.029710216355,49.1487384426541,399660.496330316,0.0,1.0
2025-01-21,101.63,101.76,99.89,99.89,226094,50.4034943282233,50.467967950802,49.5405396875551,49.5405396875551,455879.766398132,0.0,1.0
2025-01-22,102.19,102.4499,101.7801,102.23,337931,50.6812268562545,50.8101245063175,50.4779365647546,50.701064893971,681379.892162936,0.0,1.0
2025-01-23,104.0,104.04,102.21,102.21,378286,51.5788980629266,51.5987361006431,50.6911458751127,50.6911458751127,762748.827088218,0.0,1.0
2025-01-24,103.39,104.0051,103.0104,103.73,249639,51.2763679877498,51.5814274127354,51.0881050098201,51.4449913083401,503354.219943312,0.0,1.0
2025-01-27,104.78,104.83,101.68,101.7,334167,51.9657397983985,51.9905373455442,50.428291875369,50.4382108942272,673790.431846774,0.0,1.0
2025-01-28,105.33,105.98,104.36,104.79,135874,52.2385128170005,52.5608809298938,51.7574404023752,51.9706993078277,273966.612911354,0.0,1.0
2025-01-29,104.73,105.9,104.17,105.22,211644,51.9409422512529,52.5212048544608,51.6632097232217,52.1839582132801,426743.820179068,0.0,1.0
2025-01-30,105.52,106.12,104.4,104.46,185511,52.332743496154,52.6303140619016,51.7772784400917,51.8070354966664,374051.10858441,0.0,1.0
2025-01-31,103.86,106.16,103.72,106.04,366990,51.5094649309188,52.6501520996181,51.440031798911,52.5906379864686,739972.380825896,0.0,1.0
2025-02-03,103.31,104.03,100.77,101.24,302914,51.2366919123168,51.593776591214,49.9769765173184,50.2100734604874,610774.118546815,0.0,1.0
2025-02-04,103.88,104.092,102.85,103.26,231136,51.519383949777,51.6245255496745,51.0085544785769,51.2118943651711,466046.094483704,0.0,1.0
2025-02-05,105.28,105.36,102.85,103.94,103592,52.2137152698549,52.2533913452879,51.0085544785769,51.5491410063518,208875.497628045,0.0,1.0
2025-02-06,104.71,105.68,103.8298,105.55,375787,51.9310232323946,52.41209564702,51.4944872124428,52.3476220244413,757710.02227151,0.0,1.0
2025-02-07,102.67,105.11,102.5128,104.83,217908,50.9192833088526,52.1294036095597,50.8413198206267,51.9905373455442,439374.101640398,0.0,1.0
2025-02-10,103.42,104.06,102.62,103.89,104377,51.2912465160372,51.6086551195013,50.894485761707,51.5243434592062,210458.315467627,0.0,1.0
2025-02-11,104.04,104.16,102.67,102.73,97666,51.5987361006431,51.6582502137926,50.9192833088526,50.9490403654274,196926.735185542,0.0,1.0
2025-02-12,102.88,103.37,101.65,102.21,144085,51.0234330068643,51.2664489688915,50.4134133470816,50.6911458751127,290522.68588054,0.0,1.0
2025-02-13,104.47,104.77,102.87,103.6,106197,51.8119950060956,51.9607802889694,51.0184734974352,51.3805176857615,214128.033261309,0.0,1.0
2025-02-14,103.77,104.78,103.58,104.37,50524,51.4648293460566,51.9657397983985,51.3705986669032,51.7623999118043,101872.979015362,0.0,1.0
2025-02-18,103.76,103.8,102.72,103.49,111193,51.4598698366275,51.479707874344,50.9440808559982,51.3259630820411,224201.61023781,0.0,1.0
2025-02-19,104.07,104.13,102.73,103.26,95382,51.6136146289305,51.6433716855052,50.9490403654274,51.2118943651711,192321.440987317,0.0,1.0
2025-02-20,102.11,103.59,101.03,103.46,118226,50.6415507808215,51.3755581763323,50.1059237624757,51.3110845537537,238382.448283393,0.0,1.0
2025-02-21,98.59,100.98,98.225,100.84,268617,48.8958034617686,50.0811262153301,48.7147813676054,50.0116930833223,541620.101420501,0.0,1.0
2025-02-24,98.74,99.73,98.17,99.31,423973,48.9701961032055,49.4611875366891,48.6875040657452,49.2528881406658,854868.825351911,0.0,1.0
2025-02-25,99.43,100.03,97.92,99.13,204272,49.3124022538153,49.6099728195629,48.563516330017,49.1636169709415,411879.4467862,0.0,1.0
2025-02-26,98.58,100.41,97.98,99.54,178741,48.8908439523394,49.7984341778698,48.5932733865918,49.3669568575357,360400.564923299,0.0,1.0
2025-02-27,97.7,100.53,97.56,98.63,185810,48.4544071225762,49.8579482910193,48.3849739905684,48.9156414994851,374653.990793373,0.0,1.0
2025-02-28,100.37,100.53,97.14,97.95,224196,49.7785961401533,49.8579482910193,48.1766745945451,48.5783948583044,452052.774984721,0.0,1.0
2025-03-03,97.43,101.4,96.23,100.86,445575,48.3205003679898,50.2894256113534,47.7253592364945,50.0216121021805,898425.552703067,0.0,1.0
2025-03-04,94.5,96.965,93.7,96.3,333905,46.8673641052554,48.0898831795353,46.4706033509252,47.7600758024984,673262.15379076,0.0,1.0
2025-03-05,96.54,97.12,93.96,94.3,205923,47.8791040287974,48.1667555756868,46.5995505960825,46.7681739166728,415208.405070468,0.0,1.0
2025-03-06,94.63,96.45,93.75,94.66,246134,46.9318377278341,47.8344684439353,46.4954008980708,46.9467162561214,496286.988697787,0.0,1.0
2025-03-07,95.54,96.01,92.82,93.73,216679,47.3831530858847,47.6162500290537,46.034166521162,46.4854818792126,436896.033965433,0.0,1.0
2025-03-10,91.67,94.44,90.38,93.4,243560,45.4638229368123,46.8376070486806,44.8240462204548,46.3218180680514,491096.959246724,0.0,1.0
2025-03-11,89.52,91.41,88.51,91.17,338186,44.3975284095499,45.334875691655,43.896617957208,45.2158474653559,681894.055919743,0.0,1.0
2025-03-12,89.17,90.74,87.76,90.51,232994,44.2239455795304,45.0025885599034,43.5246547500234,44.8885198430335,469792.432758792,0.0,1.0
2025-03-13,86.94,89.31,86.37,88.89,116673,43.117974976835,44.2933787115382,42.8352829393747,44.0850793155148,235251.090188015,0.0,1.0
2025-03-14,89.67,89.92,87.39,87.77,184934,44.4719210509868,44.595908786715,43.3411529011457,43.5296142594526,372887.687064106,0.0,1.0
2025-03-17,91.38,92.0296,89.505,89.51,138485,45.3199971633676,45.6421668958837,44.3900891454062,44.3925689001208,279231.246515366,0.0,1.0
2025-03-18,90.16,91.09,89.47,90.99,134224,44.714937013014,45.1761713899229,44.3727308624042,45.1265762956316,270639.670955544,0.0,1.0
2025-03-19,91.89,92.74,90.3,90.41,143457,45.5729321442531,45.9944904457289,44.7843701450218,44.8389247487422,289256.431608874,0.0,1.0
2025-03-20,91.74,93.02,90.62,90.73,107808,45.4985395028162,46.1333567097445,44.9430744467539,44.9976290504743,217376.338407254,0.0,1.0
2025-03-21,91.81,91.95,89.45,90.24,140972,45.5332560688201,45.6026892008279,44.362811843546,44.7546130884471,284245.855390578,0.0,1.0
2025-03-24,94.34,94.6773,93.22,93.37,367644,46.7880119543894,46.9552962074338,46.2325468983271,46.306939539764,741291.059637471,0.0,1.0
2025-03-25,94.37,94.91,93.83,94.65,124515,46.8028904826767,47.0707039918496,46.5350769735038,46.9417567466923,251063.137956175,0.0,1.0
2025-03-26,93.52,95.19,93.02,94.38,448278,46.5062592480149,47.3367281631581,46.2576158602475,46.9339258749749,901447.659688722,0.251894,1.0
2025-03-27,92.92,93.84,92.24,93.24,142968,46.2078871826941,46.6653910161861,45.8697321753304,46.3670189508652,287496.082811061,0.0,1.0
2025-03-28,89.64,92.55,89.46,92.43,191780,44.5767865589399,46.0238910757462,44.4872749393436,45.964216662682,385652.72481608,0.0,1.0
2025-03-31,91.49,92.08,87.89,88.12,246850,45.4967670936793,45.7901662912448,43.706534701754,43.820910660127,496393.654817235,0.0,1.0
2025-04-01,91.34,92.03,89.34,90.84,671582,45.4221740773491,45.7653019524681,44.4276005262795,45.1735306895817,1350492.37791966,0.0,1.0
2025-04-02,92.37,93.07,89.8275,89.86,707787,45.9343794561499,46.2824801990243,44.6700278293527,44.6861896495576,1423297.45093023,0.0,1.0
2025-04-03,85.06,87.77,84.91,87.5,756043,42.2992131269905,43.6468602886898,42.2246201106603,43.5125928592954,1520336.02580104,0.0,1.0
2025-04-04,75.76,81.34,75.5101,80.59,838027,37.6744461145168,40.449306322001,37.5501741493107,40.0763412403499,1685198.6443813,0.0,1.0
2025-04-07,74.34,79.24,69.075,70.93,728866,36.9682988932574,39.4050040933779,34.3500840200667,35.2725509886837,1465685.46733652,0.0,1.0
2025-04-08,73.05,80.015,70.91,79.65,872407,36.3267989528175,39.7904013444174,35.262605253173,39.6088916713472,1754333.80278768,0.0,1.0
2025-04-09,84.48,85.15,71.32,71.32,893287,42.0107867971803,42.3439689367886,35.4664928311423,35.4664928311423,1796321.64768371,0.0,1.0
2025-04-10,80.24,82.03,75.5,81.83,539175,39.9022908689127,40.79243419712,37.5451515528778,40.6929768420131,1084233.53792215,0.0,1.0
2025-04-11,82.62,83.53,78.89,79.62,313617,41.0858333946856,41.5383643604223,39.2309537219408,39.5939730680812,630656.223791035,0.0,1.0
2025-04-14,84.12,85.0624,82.53,84.96,416484,41.8317635579878,42.3004066152518,41.0410775848874,42.249484449437,837512.720003652,0.0,1.0
2025-04-15,83.4,85.1508,83.3,84.21,215712,41.4737170796027,42.3443667662091,41.4239884020492,41.8765193677859,433777.87347756,0.0,1.0
2025-04-16,80.46,83.57,79.38,82.74,304381,40.0116939595304,41.5582558314436,39.4746242419528,41.1455078077498,612083.439525724,0.0,1.0
2025-04-17,78.3,79.51,77.58,78.31,337757,38.9375545243752,39.5392715227723,38.5795080459902,38.9425273921306,679199.642171785,0.0,1.0
2025-04-21,74.41,77.25,73.1,77.13,236387,37.0031089675448,38.4154034100637,36.3516632915942,38.3557289969995,475353.48139065,0.0,1.0
2025-04-22,78.38,78.7,75.84,76.15,328850,38.977337466418,39.1364692345891,37.7142290565596,37.8683879569754,661288.447991282,0.0,1.0
2025-04-23,79.96,83.1,79.57,81.28,381709,39.763050571763,41.3245310469423,39.5691087293044,40.4194691154689,767583.251313073,0.0,1.0
2025-04-24,82.01,82.22,79.15,79.81,464122,40.7824884616094,40.8869186844717,39.3602482835798,39.6884575554328,933308.551189324,0.0,1.0
2025-04-25,81.98,82.1151,80.42,81.53,214443,40.7675698583433,40.8347533017181,39.991802488509,40.5437908093526,431226.026007585,0.0,1.0
2025-04-28,82.49,83.27,81.03,82.29,179685,41.0211861138661,41.4090697987832,40.2951474215852,40.9217287587591,361330.742822908,0.0,1.0
2025-04-29,83.62,84.11,82.4105,82.47,177117,41.5831201702204,41.8267906902324,40.981651815211,41.0112403783554,356166.720519604,0.0,1.0
2025-04-30,84.05,84.55,80.49,82.52,320614,41.7969534837003,42.0455968714678,40.0266125627964,41.0361047171321,644726.57583785,0.0,1.0
2025-05-01,84.61,86.0,84.48,85.0,147350,42.0754340779998,42.7666626959932,42.0107867971803,42.2693759204584,296307.899685314,0.0,1.0
2025-05-02,86.83,87.19,85.75,86.29,170466,43.1794107196871,43.3584339588796,42.6423410021095,42.9108758608983,342792.1440635,0.0,1.0
2025-05-05,86.48,87.4,85.77,85.9,152276,43.0053603482499,43.4628641817419,42.6522867376202,42.7169340184397,306213.652748428,0.0,1.0
2025-05-06,84.85,86.155,84.51,84.86,170351,42.1947829041282,42.8437421462011,42.0257054004464,42.1997557718835,342560.889170633,0.0,1.0
2025-05-07,85.96,86.56,84.84,85.47,260642,42.7467712249718,43.0451432902927,42.1898100363728,42.5031007049598,524128.154664266,0.0,1.0
2025-05-08,87.14,88.72,86.22,86.73,173532,43.3335696201029,44.1192827254479,42.8760657866109,43.1296820421336,348957.600598519,0.0,1.0
2025-05-09,86.51,87.6003,86.159,87.3,165095,43.020278951516,43.5624707228816,42.8457312933033,43.4131355041885,331991.535110599,0.0,1.0
2025-05-12,91.35,91.405,90.1301,90.87,241447,45.4271469451044,45.4544977177588,44.8205068076295,45.1884492928477,485528.696676756,0.0,1.0
2025-05-13,90.17,91.3,90.17,90.72,324498,44.8403485499734,45.4022826063277,44.8403485499734,45.1138562765175,652536.958480385,0.0,1.0
2025-05-14,89.77,90.67,89.44,90.43,230733,44.6414338397594,45.0889919377408,44.477329203833,44.9696431116124,463983.784310088,0.0,1.0
2025-05-15,90.96,91.08,88.9,88.91,438416,45.2332051026458,45.29287951571,44.2087943450442,44.2137672127995,881616.044441375,0.0,1.0
2025-05-16,92.42,92.52,90.6937,91.19,401461,45.9592437949267,46.0089724724801,45.1007776343209,45.3475810610189,807302.787346899,0.0,1.0
2025-05-19,93.09,93.2997,91.14,91.14,418359,46.292425934535,46.3967069713646,45.3227167222421,45.3227167222421,841283.180213424,0.0,1.0
2025-05-20,92.61,93.09,91.74,92.74,261744,46.0537282822783,46.292425934535,45.621088787563,46.1183755630978,526344.179811555,0.0,1.0
2025-05-21,89.04,91.49,88.72,90.86,388667,44.278414493619,45.4967670936793,44.1192827254479,45.1834764250924,781575.177787525,0.0,1.0
2025-05-22,88.99,89.96,88.43,88.61,137629,44.2535501548423,44.735918327111,43.9750695605428,44.0645811801391,276759.823045741,0.0,1.0
2025-05-23,87.92,88.69,86.83,86.87,205091,43.72145330502,44.1043641221818,43.1794107196871,43.1993021907085,412419.975937297,0.0,1.0
2025-05-27,91.07,91.07,89.09,89.71,218114,45.2879066479547,45.2879066479547,44.3032788323958,44.6115966332273,438608.084370292,0.0,1.0
2025-05-28,90.01,91.45,89.76,90.96,103675,44.7607826658878,45.4768756226579,44.6364609720041,45.2332051026458,208481.313199015,0.0,1.0
2025-05-29,90.47,90.64,88.8,90.43,190219,44.9895345826338,45.0740733344747,44.1590656674907,44.9696431116124,382513.691009438,0.0,1.0
2025-05-30,90.52,91.15,89.16,90.23,215885,45.0143989214105,45.3276895899975,44.3380889066832,44.8701857565054,434125.761272915,0.0,1.0
2025-06-02,90.88,90.93,88.94,89.87,218663,45.1934221606031,45.2182864993798,44.2286858160655,44.6911625173129,439712.075119713,0.0,1.0
2025-06-03,91.83,91.999,90.39,90.6,175422,45.6658445973611,45.7498860624265,44.949751640591,45.0541818634533,352758.22448997,0.0,1.0
2025-06-04,91.26,92.33,91.26,92.01,123404,45.3823911353063,45.9144879851285,45.3823911353063,45.7553562169574,248154.598254268,0.0,1.0
2025-06-05,90.94,92.14,90.52,91.81,268445,45.2232593671352,45.8200034977769,45.0143989214105,45.6558988618504,539819.301873254,0.0,1.0
2025-06-06,92.81,93.51,92.03,92.54,170501,46.1531856373852,46.5012863802596,45.7653019524681,46.0189182079909,342862.525987416,0.0,1.0
2025-06-09,92.79,93.35,91.96,92.85,129962,46.1432399018746,46.421720496174,45.7304918781807,46.1730771084066,261342.159883968,0.0,1.0
2025-06-10,93.32,93.51,92.59,92.76,134903,46.406801892908,46.5012863802596,46.0437825467676,46.1283212986085,271278.07662876,0.0,1.0
2025-06-11,93.3,94.32,92.74,93.4,186447,46.3968561573973,46.9040886684428,46.1183755630978,46.4465848349508,374928.530523432,0.0,1.0
2025-06-12,93.69,93.69,92.18,92.67,111018,46.5907979998559,46.5907979998559,45.8398949687983,46.0835654888104,223247.44083654,0.0,1.0
2025-06-13,90.26,92.05,89.79,91.71,308050,44.8851043597715,45.7752476879788,44.6513795752701,45.606170184297,619461.476064206,0.0,1.0
2025-06-16,91.71,92.54,91.16,91.19,172533,45.606170184297,46.0189182079909,45.3326624577528,45.3475810610189,346948.699398752,0.0,1.0
2025-06-17,90.39,91.75,90.11,90.96,131027,44.949751640591,45.6260616553184,44.8105113434413,45.2332051026458,263483.781283119,0.0,1.0
2025-06-18,90.19,91.61,89.99,90.53,108347,44.8502942854841,45.5564415067435,44.7508369303771,45.0193717891659,217876.294585712,0.0,1.0
2025-06-20,90.22,91.19,89.79,90.93,124763,44.8652128887501,45.3475810610189,44.6513795752701,45.2182864993798,250887.427814311,0.0,1.0
2025-06-23,91.85,92.0,89.29,90.3,226693,45.6757903328718,45.7503833492021,44.4027361875027,44.9049958307929,455859.699378099,0.0,1.0
2025-06-24,94.01,94.45,92.74,93.11,189202,46.749929768027,46.9687359492623,46.1183755630978,46.3023716700457,380468.593391657,0.0,1.0
2025-06-25,93.41,93.85,92.85,93.775,112853,46.5771912391037,46.7965892066147,46.2979574622715,46.759191825789,226325.341858524,0.252638,1.0
2025-06-26,95.14,95.22,93.77,93.78,139798,47.4398241568175,47.479714696365,46.7566986670673,46.7616849845107,280363.217115522,0.0,1.0
2025-06-27,96.88,97.5599,95.6,95.67,243161,48.3074433919748,48.6464631149538,47.6691947592154,47.7040989813195,487656.477467684,0.0,1.0
2025-06-30,98.03,98.27,97.19,97.98,385260,48.8808698979695,49.0005415166119,48.4620192327212,48.8559383107524,772634.322564886,0.0,1.0
2025-07-01,99.9,100.3329,97.78,97.85,643700,49.8133112598914,50.0291689420176,48.7562119618837,48.7911161839878,1290932.65180662,0.0,1.0
2025-07-02,99.78,100.08,99.22,99.77,205767,49.7534754505702,49.9030649738732,49.474241673738,49.7484891331268,412663.257673283,0.0,1.0
2025-07-03,101.23,101.6,100.0917,100.15,204211,50.476491479868,50.660985225275,49.908898965282,49.9379691959772,409542.718281934,0.0,1.0
2025-07-07,99.38,101.06,98.295,100.89,138703,49.5540227528329,50.3917240833296,49.0130073102205,50.3069566867913,278167.207710942,0.0,1.0
2025-07-08,98.61,99.52,98.57,99.27,265130,49.1700763096886,49.623831197041,49.1501310399149,49.4991732609552,531715.044234097,0.0,1.0
2025-07-09,99.57,100.07,98.6802,99.52,111550,49.6487627842582,49.8980786564298,49.2050802581415,49.623831197041,223712.190941476,0.0,1.0
2025-07-10,100.49,101.0,99.25,99.52,349381,50.107503989054,50.361806178669,49.4892006260683,49.623831197041,700679.417152162,0.0,1.0
2025-07-11,99.07,99.48,98.75,99.2,402975,49.3994469120865,49.6038859272673,49.2398847538967,49.4642690388511,808161.543206107,0.0,1.0
2025-07-14,99.56,99.59,98.62,98.85,104211,49.6437764668147,49.658735419145,49.1750626271321,49.289747928331,208993.914210687,0.0,1.0
2025-07-15,97.5,99.76,97.45,99.49,222117,48.6165950734676,49.7435028156834,48.5916634862505,49.6088722447107,445452.987138931,0.0,1.0
2025-07-16,98.47,98.58,96.41,98.25,328026,49.1002678654806,49.1551173573583,48.0730864721335,48.9905688817251,657852.220042748,0.0,1.0
2025-07-17,99.66,99.89,98.29,98.34,250982,49.693639641249,49.808324942448,49.0105141514988,49.0354457387159,503341.399434097,0.0,1.0
2025-07-18,98.88,100.055,98.39,100.01,148557,49.3047068806613,49.8905991802646,49.0603773259331,49.8681607517692,297929.286864122,0.0,1.0
2025-07-21,98.93,100.1,98.845,99.29,157179,49.3296384678785,49.9130376087601,49.2872547696093,49.509145895842,315220.604751145,0.0,1.0
2025-07-22,99.64,99.83,98.68,98.68,154196,49.6836670063622,49.7784070377874,49.2049805317927,49.2049805317927,309238.2339257,0.0,1.0
2025-07-23,101.95,101.95,100.25,100.64,954954,50.8355063357951,50.8355063357951,49.9878323704116,50.1822987507054,1915148.82643053,0.0,1.0
2025-07-24,100.53,101.46,100.37,100.47,330982,50.1274492588277,50.5911767810669,50.0476681797328,50.0975313541671,663780.442691094,0.0,1.0
2025-07-25,101.3,101.53,100.23,100.7,589792,50.511395701972,50.6260810031709,49.9778597355247,50.212216655366,1182820.80250789,0.0,1.0
2025-07-28,101.04,101.54,100.6,101.16,456789,50.3817514484427,50.6310673206144,50.1623534809317,50.4415872577639,916084.876629008,0.0,1.0
2025-07-29,100.2,101.21,99.81,101.12,315973,49.9629007831944,50.4665188449811,49.7684344029005,50.4216419879902,633680.072688041,0.0,1.0
2025-07-30,99.34,100.5299,98.55,100.2,360237,49.5340774830592,50.1273993956532,49.140158405028,49.9629007831944,722450.995322138,0.0,1.0
2025-07-31,97.79,100.0,97.435,99.6,421931,48.7611982793272,49.8631744343258,48.5841840100853,49.6637217365884,846177.574505852,0.0,1.0
2025-08-01,95.33,96.2,94.31,96.2,266601,47.5345641882427,47.9683738058214,47.0259598090126,47.9683738058214,534665.117141985,0.0,1.0
2025-08-04,97.88,97.93,96.12,96.17,348292,48.8060751363181,48.8310067235352,47.9284832662739,47.9534148534911,698495.440675826,0.0,1.0
2025-08-05,97.6,98.38,96.81,97.93,217361,48.6664582479019,49.0553910084897,48.2725391698708,48.8310067235352,435914.886017303,0.0,1.0
2025-08-06,97.98,98.36,97.18,98.01,294150,48.8559383107524,49.0454183736028,48.4570329152778,48.8708972630827,589914.307175572,0.0,1.0
2025-08-07,96.97,99.29,96.23,98.98,241399,48.3523202489657,49.509145895842,47.9833327581517,49.3545700550956,484122.807539949,0.0,1.0
2025-08-08,97.89,98.3,97.19,97.38,180152,48.8110614537615,49.0155004689422,48.4620192327212,48.5567592641464,361292.681510432,0.0,1.0
2025-08-11,97.01,98.26,96.69,98.05,117957,48.3722655187394,48.9955551991685,48.2127033605496,48.8908425328564,236561.352818321,0.0,1.0
2025-08-12,99.07,99.25,97.58,97.72,106204,49.3994469120865,49.4892006260683,48.6564856130151,48.7262940572231,212990.851875827,0.0,1.0
2025-08-13,101.15,101.25,99.7,99.84,194415,50.4366009403205,50.4864641147548,49.7135849110228,49.7833933552308,389896.957435114,0.0,1.0
2025-08-14,100.99,101.2399,100.08,100.41,357946,50.3568198612256,50.481427934137,49.9030649738732,50.0676134495065,717856.422220865,0.0,1.0
2025-08-15,101.25,102.36,101.04,102.36,517452,50.4864641147548,51.0399453509758,50.3817514484427,51.0399453509758,1037743.79764275,0.0,1.0
2025-08-18,101.07,101.43,100.88,101.2,146772,50.396710400773,50.5762178287366,50.3019703693478,50.4615325275377,294349.490711451,0.0,1.0
2025-08-19,101.15,102.37,100.66,101.37,176301,50.4366009403205,51.0449316684193,50.1922713855923,50.546299924076,353569.547065649,0.0,1.0
2025-08-20,101.11,101.62,100.45,101.3,105388,50.4166556705468,50.6709578601618,50.0875587192802,50.511395701972,211354.373634605,0.0,1.0
2025-08-21,100.52,100.99,99.682,100.35,131488,50.1224629413842,50.3568198612256,49.7046095396246,50.0376955448459,263697.611497201,0.0,1.0
2025-08-22,104.36,104.89,101.54,101.55,212255,52.0372088396624,52.3014836641643,50.6310673206144,50.6360536380578,425674.864081425,0.0,1.0
2025-08-25,102.74,104.05,102.68,103.88,145200,51.2294254138263,51.882632998916,51.1995075091657,51.7978656023776,291196.86351145,0.0,1.0
2025-08-26,103.31,103.41,102.44,102.54,123633,51.5136455081019,51.5635086825363,51.0798358905233,51.1296990649576,247944.502937405,0.0,1.0
2025-08-27,103.98,104.25,103.22,103.22,55922,51.8477287768119,51.9823593477846,51.468768651111,51.468768651111,112150.902212723,0.0,1.0
2025-08-28,104.35,104.49,103.4574,104.22,79128,52.0322225222189,52.102030966427,51.5871438272181,51.9674003954543,158690.257685496,0.0,1.0
2025-08-29,103.95,104.2855,103.17,103.97,206357,51.8327698244816,52.0000607747088,51.4438370638939,51.8427424593685,413846.495617303,0.0,1.0
2025-09-02,102.79,102.84,101.21,102.05,170070,51.2543570010435,51.2792885882606,50.4665188449811,50.8853695102294,341073.351083969,0.0,1.0
2025-09-03,102.63,102.82,101.42,102.47,109349,51.1745759219485,51.2693159533737,50.5712315112932,51.0947948428536,219298.111763868,0.0,1.0
2025-09-04,104.28,104.39,102.37,102.72,144578,51.9973183001149,52.0521677919927,51.0449316684193,51.2194527789394,289949.449950127,0.0,1.0
2025-09-05,103.36,105.0,102.43,104.33,385309,51.5385770953191,52.356333156042,51.0748495730799,52.0222498873321,772732.59147888,0.0,1.0
2025-09-08,103.82,103.9,102.73,103.47,221335,51.767947697717,51.8078382372645,51.2244390963829,51.5934265871969,443884.695491094,0.0,1.0
2025-09-09,104.7,104.91,103.4,103.77,165220,52.2067436327391,52.3114562990512,51.5585223650928,51.7430161104998,331346.734086514,0.0,1.0
2025-09-10,103.66,104.61,103.15,104.52,151955,51.6881666186221,52.1618667757482,51.433864429007,52.1169899187573,304743.935226463,0.0,1.0
2025-09-11,106.39,106.57,104.0024,104.14,153003,53.0494312806792,53.139184994661,51.8588981278852,51.9275098559068,306845.68669313,0.0,1.0
2025-09-12,105.17,106.23,105.08,106.07,93122,52.4411005525804,52.9696502015843,52.3962236955895,52.8898691224893,186755.057327226,0.0,1.0
2025-09-15,105.5,105.87,104.93,105.47,84564,52.6056490282137,52.7901427736207,52.321428933938,52.5906900758834,169592.090674809,0.0,1.0
2025-09-16,104.9,105.81,104.4705,105.48,58531,52.3064699816077,52.7602248689601,52.0923076474123,52.5956763933268,117383.220510942,0.0,1.0
2025-09-17,106.03,107.095,104.52,105.31,149887,52.8699238527156,53.4009666604412,52.1169899187573,52.5109089967885,300596.58595827,0.0,1.0
2025-09-18,106.57,107.4,105.71,105.97,96086,53.139184994661,53.5530493424659,52.7103616945258,52.840005948055,192699.323879898,0.0,1.0
2025-09-19,107.28,107.65,106.39,107.24,114059,53.4932135331447,53.6777072785517,53.0494312806792,53.4732682633709,228743.960435623,0.0,1.0
2025-09-22,107.65,107.92,106.05,106.46,98802,53.6777072785517,53.8123378495244,52.8798964876025,53.0843355027832,198146.229398473,0.0,1.0
2025-09-23,107.28,109.1654,106.9,107.85,99270,53.4932135331447,54.4333338239295,53.3037334702942,53.7774336274203,199084.797801527,0.0,1.0
2025-09-24,106.11,107.63,106.0,107.24,113535,53.055,53.815,53.0,53.62,227070,0.291168,1.0
2025-09-25,105.35,106.06,104.54,105.56,173194,52.675,53.03,52.27,52.78,346388,0.0,1.0
2025-09-26,106.61,107.11,105.71,106.12,104496,53.305,53.555,52.855,53.06,208992,0.0,1.0
2025-09-29,106.96,107.27,106.18,107.27,80533,53.48,53.635,53.09,53.635,161066,0.0,1.0
2025-09-30,107.28,107.38,105.92,106.73,109854,53.64,53.69,52.96,53.365,219708,0.0,1.0
2025-10-01,107.43,107.88,106.66,106.66,112155,53.715,53.94,53.33,53.33,224310,0.0,1.0
2025-10-02,107.86,108.1207,106.72,107.45,33722,53.93,54.06035,53.36,53.725,67444,0.0,1.0
2025-10-03,108.91,110.2,108.09,108.1,453610,54.455,55.1,54.045,54.05,907220,0.0,1.0
2025-10-06,108.54,109.33,107.38,109.29,494576,54.27,54.665,53.69,54.645,989152,0.0,1.0
2025-10-07,108.17,109.39,107.46,108.88,123785,54.085,54.695,53.73,54.44,247570,0.0,1.0
2025-10-08,108.19,109.03,107.69,108.74,139726,54.095,54.515,53.845,54.37,279452,0.0,1.0
2025-10-09,107.02,108.48,106.59,108.2,222792,53.51,54.24,53.295,54.1,445584,0.0,1.0
2025-10-10,102.97,108.28,102.89,107.67,330682,51.485,54.14,51.445,53.835,661364,0.0,1.0
2025-10-13,105.57,105.93,104.43,104.43,148186,52.785,52.965,52.215,52.215,296372,0.0,1.0
2025-10-14,106.52,107.57,102.78,103.85,518254,53.26,53.785,51.39,51.925,1036508,0.0,1.0
2025-10-15,106.4,108.365,105.36,107.38,554307,53.2,54.1825,52.68,53.69,1108614,0.0,1.0
2025-10-16,105.03,107.13,104.19,106.73,258382,52.515,53.565,52.095,53.365,516764,0.0,1.0
2025-10-17,106.03,106.62,104.72,104.9,192244,53.015,53.31,52.36,52.45,384488,0.0,1.0
2025-10-20,108.41,108.6,106.73,106.73,204212,54.205,54.3,53.365,53.365,408424,0.0,1.0
2025-10-21,109.43,110.35,108.36,108.4,440073,54.715,55.175,54.18,54.2,880146,0.0,1.0
2025-10-22,107.85,109.39,107.26,109.37,214575,53.925,54.695,53.63,54.685,429150,0.0,1.0
2025-10-23,108.41,108.76,107.4,107.7,406506,54.205,54.38,53.7,53.85,813012,0.0,1.0
2025-10-24,110.61,111.16,109.555,109.68,148144,55.305,55.58,54.7775,54.84,296288,0.0,1.0
2025-10-27,112.16,112.27,111.415,111.9,138522,56.08,56.135,55.7075,55.95,277044,0.0,1.0
2025-10-28,112.96,114.04,112.83,113.76,269805,56.48,57.02,56.415,56.88,539610,0.0,1.0
2025-10-29,112.68,114.5699,111.73,113.64,221243,56.34,57.28495,55.865,56.82,442486,0.0,1.0
2025-10-30,111.95,114.31,111.35,111.35,131592,55.975,57.155,55.675,55.675,263184,0.0,1.0
2025-10-31,112.16,112.87,111.173,112.27,192351,56.08,56.435,55.5865,56.135,384702,0.0,1.0
2025-11-03,111.14,112.44,110.13,112.43,122836,55.57,56.22,55.065,56.215,245672,0.0,1.0
2025-11-04,109.92,110.76,108.95,109.7,510035,54.96,55.38,54.475,54.85,1020070,0.0,1.0
2025-11-05,110.9,111.6,109.68,109.87,423024,55.45,55.8,54.84,54.935,846048,0.0,1.0
2025-11-06,109.17,111.04,108.48,110.41,424316,54.585,55.52,54.24,55.205,848632,0.0,1.0
2025-11-07,109.37,109.4,107.06,108.64,233547,54.685,54.7,53.53,54.32,467094,0.0,1.0
2025-11-10,111.15,111.34,109.12,110.25,462743,55.575,55.67,54.56,55.125,925486,0.0,1.0
2025-11-11,113.83,114.004905,111.26,111.36,427832,56.915,57.0024525,55.63,55.68,855664,0.0,1.0
2025-11-12,115.34,116.1,114.3,114.32,302739,57.67,58.05,57.15,57.16,605478,0.0,1.0
2025-11-13,111.54,115.1344,111.259,114.7,131133,55.77,57.5672,55.6295,57.35,262266,0.0,1.0
2025-11-14,110.07,111.01,108.76,109.89,295528,55.035,55.505,54.38,54.945,591056,0.0,1.0
2025-11-17,107.44,110.28,106.66,109.66,117095,53.72,55.14,53.33,54.83,234190,0.0,1.0
2025-11-18,105.14,106.4251,104.34,105.57,159956,52.57,53.21255,52.17,52.785,319912,0.0,1.0
2025-11-19,105.28,105.985,104.34,105.21,127314,52.64,52.9925,52.17,52.605,254628,0.0,1.0
2025-11-20,51.79,54.32,51.74,53.77,419114,51.79,54.32,51.74,53.77,419114,0.0,2.0
2025-11-21,52.97,53.62,51.89,52.23,231312,52.97,53.62,51.89,52.23,231312,0.0,1.0
2025-11-24,53.33,53.67,52.58,53.21,1183275,53.33,53.67,52.58,53.21,1183275,0.0,1.0
2025-11-25,54.91,55.06,53.14,53.6,1186939,54.91,55.06,53.14,53.6,1186939,0.0,1.0
2025-11-26,55.62,55.94,55.07,55.15,288239,55.62,55.94,55.07,55.15,288239,0.0,1.0