date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-02-01,71.1,71.1,71.1,71.1,100,60.9755865729987,60.9755865729987,60.9755865729987,60.9755865729987,116.604044333187,0.0,1.0
2007-02-02,72.43,72.43,70.63,71.1,2600,62.1161988112841,62.1161988112841,60.5725130752588,60.9755865729987,3031.70515266285,0.0,1.0
2007-02-05,71.8,73.11,71.8,72.8,7000,61.5759088036752,62.699368978227,61.5759088036752,62.4335119903559,8162.28310332306,0.0,1.0
2007-02-06,70.95,72.6,70.95,72.6,1500,60.8469460949966,62.2619913530198,60.8469460949966,62.2619913530198,1749.0606649978,0.0,1.0
2007-02-07,72.6,72.6,72.28,72.28,1200,62.2619913530198,62.2619913530198,61.987558333282,61.987558333282,1399.24853199824,0.0,1.0
2007-02-08,72.13,72.37,70.25,70.32,1100,61.8589178552799,62.0647426200832,60.2466238643201,60.3066560873878,1282.64448766505,0.0,1.0
2007-02-09,71.34,72.07,71.34,71.76,5100,61.1814113378021,61.807461664079,61.1814113378021,61.541604676208,5946.80626099252,0.0,1.0
2007-02-12,69.96,70.69,69.68,70.65,2100,59.9979189401827,60.6239692664596,59.7577900479121,60.5896651389924,2448.68493099692,0.0,1.0
2007-02-13,71.6,71.6,70.7,70.7,5800,61.4043881663391,61.4043881663391,60.6325452983265,60.6325452983265,6763.03457132482,0.0,1.0
2007-02-14,72.25,73.12,71.43,72.05,5800,61.9618302376816,62.7079450100938,61.2585956246034,61.7903096003454,6763.03457132482,0.0,1.0
2007-02-15,70.8,71.0,69.99,71.0,2100,60.7183056169945,60.8898262543307,60.0236470357831,60.8898262543307,2448.68493099692,0.0,1.0
2007-02-16,70.748,70.96,70.55,70.55,1300,60.6737102512871,60.8555221268634,60.5039048203243,60.5039048203243,1515.85257633143,0.0,1.0
2007-02-20,69.626,69.77,69.05,69.29,1000,59.7114794758314,59.8349743347134,59.2175000403033,59.4233248051067,1166.04044333186,0.0,1.0
2007-02-21,70.65,70.7,69.82,69.82,1400,60.5896651389924,60.6325452983265,59.8778544940474,59.8778544940474,1632.45662066461,0.0,1.0
2007-02-22,72.14,72.24,71.19,71.19,6000,61.8674938871467,61.9532542058147,61.0527708598,61.0527708598,6996.24265999119,0.0,1.0
2007-02-23,72.73,72.8,72.16,72.8,12100,62.3734797672883,62.4335119903559,61.8846459508803,62.4335119903559,14109.0893643156,0.0,1.0
2007-02-26,73.28,73.96,73.2,73.8,1800,62.8451615199627,63.4283316869056,62.7765532650282,63.2911151770367,2098.87279799736,0.0,1.0
2007-02-27,68.6,71.66,67.19,70.8,6200,58.831578606297,61.4558443575399,57.6223581130771,60.7183056169945,7229.45074865756,0.0,1.0
2007-02-28,68.8,69.129,68.0,68.0,2700,59.0030992436331,59.2852506920511,58.3170166942885,58.3170166942885,3148.30919699604,0.0,1.0
2007-03-01,67.58,67.8,64.79,65.45,3500,57.9568233558826,58.1454960569524,55.5641104650434,56.1301285682527,4081.14155166153,0.0,1.0
2007-03-02,64.96,67.18,64.66,67.0,5500,55.7099030067792,57.6137820812103,55.4526220507749,57.4594135076078,6413.22243832526,0.0,1.0
2007-03-05,64.21,65.2,63.69,63.7,4300,55.0667006167686,55.9157277715825,54.6207469596946,54.6293229915615,5013.97390632702,0.0,1.0
2007-03-06,65.5001,65.77,65.37,65.77,500,56.1730944879054,56.4045615879905,56.0615203133183,56.4045615879905,583.020221665933,0.0,1.0
2007-03-07,68.35,70.03,66.58,66.58,4000,58.6171778096268,60.0579511632504,57.0992201692019,57.0992201692019,4664.16177332746,0.0,1.0
2007-03-08,69.03,69.45,68.256,69.14,4000,59.2003479765697,59.5605413149756,58.5365631100788,59.2946843271045,4664.16177332746,0.0,1.0
2007-03-09,68.65,69.65,68.11,69.65,1100,58.874458765631,59.7320619523117,58.4113530448234,59.7320619523117,1282.64448766505,0.0,1.0
2007-03-12,68.36,68.36,67.63,67.66,700,58.6257538414936,58.6257538414936,57.9997035152167,58.0254316108171,816.228310332306,0.0,1.0
2007-03-13,66.41,69.39,66.25,68.44,2300,56.9534276274662,59.5090851237747,56.8162111175973,58.694362096428,2681.89301966329,0.0,1.0
2007-03-14,67.94,67.94,66.59,67.28,800,58.2655605030877,58.2655605030877,57.1077962010687,57.6995423998784,932.832354665492,0.0,1.0
2007-03-15,67.76,68.329,67.46,67.46,900,58.1111919294852,58.5991681427065,57.8539109734809,57.8539109734809,1049.43639899868,0.0,1.0
2007-03-16,66.14,66.49,65.96,66.49,2100,56.7218747670624,57.0220358824006,56.5675061934599,57.0220358824006,2448.68493099692,0.0,1.0
2007-03-19,69.089,69.14,67.81,68.18,2000,59.2509465645838,59.2946843271045,58.1540720888192,58.4713852678911,2332.08088666373,0.0,1.0
2007-03-20,69.71,69.71,68.97,68.97,17500,59.7835181435125,59.7835181435125,59.1488917853688,59.1488917853688,20405.7077583077,0.0,1.0
2007-03-21,72.21,72.58,70.35,70.35,3200,61.9275261102143,62.2448392892862,60.3323841829882,60.3323841829882,3731.32941866197,0.0,1.0
2007-03-22,74.77,75.48,73.3,73.5,13800,64.122990268117,64.7318885306603,62.8623135836963,63.0338342210324,16091.3581179797,0.0,1.0
2007-03-23,75.42,76.06,74.9,75.62,8300,64.6804323394594,65.2292983789351,64.2344786823855,64.8519529767956,9678.13567965449,0.0,1.0
2007-03-26,76.68,76.71,74.8201,76.53,5700,65.7610123546771,65.7867404502775,64.1659561877697,65.632371876675,6646.43052699163,0.0,1.0
2007-03-27,76.95,76.95,75.7,75.7,1400,65.9925652150809,65.9925652150809,64.92056123173,64.92056123173,1632.45662066461,0.0,1.0
2007-03-28,76.16,77.47,75.8501,77.16,6100,65.3150586976031,66.4385188721549,65.0492874700508,66.1726618842839,7112.84670432438,0.0,1.0
2007-03-29,77.82,77.82,76.68,77.25,6000,66.7386799874931,66.7386799874931,65.7610123546771,66.2498461710851,6996.2426599912,0.0,1.0
2007-03-30,75.74,77.38,75.51,77.3,14300,64.9548653591972,66.3613345853536,64.7576166262607,66.2927263304192,16674.3783396457,0.0,1.0
2007-04-02,77.57,77.58,76.15,76.25,4200,66.524279190823,66.5328552226898,65.3064826657363,65.3922429844044,4897.36986199383,0.0,1.0
2007-04-03,78.14,78.14,76.4,76.47,5800,67.013113007231,67.013113007231,65.5208834624065,65.5809156854742,6763.03457132482,0.0,1.0
2007-04-04,78.9,78.9,76.9001,77.05,8400,67.6648914291083,67.6648914291083,65.9497708160655,66.078325533749,9794.73972398767,0.0,1.0
2007-04-05,79.19,79.49,78.57,78.57,11100,67.9135963532457,68.1708773092499,67.3818823775037,67.3818823775037,12943.0489209837,0.0,1.0
2007-04-09,78.98,80.515,78.61,78.96,7800,67.7334996840428,69.0499205755977,67.4161865049709,67.7163476203091,9095.11545798855,0.0,1.0
2007-04-10,81.3299,81.3399,79.03,79.03,5200,69.7487814124238,69.7573574442906,67.7763798433768,67.7763798433768,6063.4103053257,0.0,1.0
2007-04-11,80.44,81.66,80.0,81.15,3800,68.9856003365966,70.0318762243471,68.6082549344571,69.5944985991399,4430.95368466109,0.0,1.0
2007-04-12,82.01,82.01,79.847,81.41,4700,70.3320373396853,70.3320373396853,68.4770416468949,69.8174754276769,5480.39008365977,0.0,1.0
2007-04-13,82.34,82.71,81.88,82.45,14400,70.61504639129,70.9323595703618,70.2205489254168,70.7093827418248,16790.9823839789,0.0,1.0
2007-04-16,83.38,83.49,81.78,82.53,8900,71.5069537054379,71.6012900559728,70.1347886067488,70.7779909967593,10377.7599456536,0.0,1.0
2007-04-17,82.9,84.26,82.2101,84.07,5300,71.0953041758312,72.2616445097169,70.5036437373401,72.0986999042476,6180.01434965888,0.0,1.0
2007-04-18,81.65,81.9999,80.83,81.81,5200,70.0233001924803,70.3233755474999,69.3200655794021,70.1605167023492,6063.4103053257,0.0,1.0
2007-04-19,79.86,80.57,79.32,80.03,11800,68.4881904883218,69.0970887508651,68.0250847675142,68.6339830300575,13759.277231316,0.0,1.0
2007-04-20,82.94,82.94,81.43,81.69,5900,71.1296083032984,71.1296083032984,69.8346274914105,70.0576043199475,6879.63861565801,0.0,1.0
2007-04-23,83.16,84.29,82.68,82.68,6000,71.3182810043681,72.2873726053174,70.9066314747614,70.9066314747614,6996.2426599912,0.0,1.0
2007-04-24,81.97,82.99,81.69,82.61,10800,70.2977332122181,71.1724884626324,70.0576043199475,70.8465992516937,12593.2367879841,0.0,1.0
2007-04-25,85.383,86.69,82.9599,83.72,23500,73.2247328883594,74.3456202533511,71.1466746067133,71.7985387889093,27401.9504182988,0.0,1.0
2007-04-26,85.7,86.11,84.07,84.91,15600,73.4965930985372,73.8482104050762,72.0986999042476,72.8190865810594,18190.2309159771,0.0,1.0
2007-04-27,85.7,86.4,84.31,84.31,11000,73.4965930985372,74.0969153292137,72.304524669051,72.304524669051,12826.4448766505,0.0,1.0
2007-04-30,83.43,87.04,83.38,86.1,15900,71.5498338647719,74.6457813686893,71.5069537054379,73.8396343732094,18540.0430489767,0.0,1.0
2007-05-01,84.0,84.36,82.46,83.42,14300,72.0386676811799,72.347404828385,70.7179587736916,71.5412578329051,16674.3783396457,0.0,1.0
2007-05-02,85.28,85.68,84.45,84.67,11200,73.1363997601313,73.4794410348035,72.4245891151863,72.613261816256,13059.6529653169,0.0,1.0
2007-05-03,87.0,87.5,85.19,85.37,14900,74.6114772412221,75.0402788345624,73.05921547333,73.2135840469325,17374.0026056448,0.0,1.0
2007-05-04,86.8,89.13,86.26,87.62,13000,74.4399566038859,76.438172028852,73.9768508830784,75.1431912169641,15158.5257633143,0.0,1.0
2007-05-07,86.886,86.99,85.9,86.12,7400,74.5137104779405,74.6029012093553,73.6681137358733,73.8567864369431,8628.6992806558,0.0,1.0
2007-05-08,87.02,87.22,84.59,86.12,12800,74.6286293049557,74.8001499422918,72.5446535613216,73.8567864369431,14925.3176746479,0.0,1.0
2007-05-09,86.81,87.31,84.9641,86.85,17800,74.4485326357528,74.8773342290931,72.8654829134588,74.48283676322,20755.5198913072,0.0,1.0
2007-05-10,83.84,86.85,83.84,86.81,15000,71.901451171311,74.48283676322,71.901451171311,74.4485326357528,17490.606649978,0.0,1.0
2007-05-11,87.8,87.84,85.1,85.35,14500,75.2975597905667,75.3318639180339,72.9820311865287,73.1964319831989,16907.586428312,0.0,1.0
2007-05-14,88.18,88.8,87.19,88.55,21000,75.6234490015053,76.1551629772474,74.7744218466914,75.9407621805772,24486.8493099692,0.0,1.0
2007-05-15,88.05,89.59,87.8,88.0,16500,75.5119605872368,76.8326694947251,75.2975597905667,75.4690804279028,19239.6673149758,0.0,1.0
2007-05-16,88.844,88.8999,86.38,88.32,10400,76.1928975174613,76.2408375355968,74.07976326548,75.7435134476406,12126.8206106514,0.0,1.0
2007-05-17,91.61,92.57,88.53,88.9,24800,78.5650279318202,79.3883269910337,75.9236101168436,76.2409232959154,28917.8029946303,0.0,1.0
2007-05-18,94.47,94.47,92.2,92.2,38400,81.017773045727,81.017773045727,79.0710138119618,79.0710138119618,44775.9530239436,0.0,1.0
2007-05-21,95.92,97.53,94.8,95.97,105400,82.2612976664141,83.64203879697,81.3007820973316,82.3041778257481,122900.662727179,0.0,1.0
2007-05-22,94.07,97.19,94.07,96.0,48300,80.6747317710547,83.3504537134986,80.6747317710547,82.3299059213485,56319.7534129291,0.0,1.0
2007-05-23,94.57,96.85,94.55,95.4,43700,81.1035333643951,83.0588686300271,81.0863813006615,81.8153440093401,50955.9673736025,0.0,1.0
2007-05-24,91.4,96.46,90.75,95.68,61400,78.3849312626172,82.7244033872216,77.8274891912748,82.0554729016107,71594.8832205766,0.0,1.0
2007-05-25,94.15,94.16,92.47,93.68,45300,80.7433400259892,80.751916057856,79.3025666723656,80.3402665282493,52821.6320829335,0.0,1.0
2007-05-29,92.99,93.72,91.17,93.27,31000,79.7485203294396,80.3745706557165,78.1876825296807,79.9886492217101,36147.2537432878,0.0,1.0
2007-05-30,96.09,96.361,91.87,92.29,31800,82.4070902081498,82.6395006717403,78.7880047603572,79.1481980987631,37080.0860979533,0.0,1.0
2007-05-31,95.2,97.26,94.45,95.99,42400,81.6438233720039,83.4104859365662,81.0006209819934,82.3213298894817,49440.1147972711,0.0,1.0
2007-06-01,97.24,97.51,96.11,96.8,35800,83.3933338728326,83.6248867332364,82.4242422718834,83.0159884706931,41744.2478712808,0.0,1.0
2007-06-04,99.62,99.96,97.2,97.2,70700,85.4344294571327,85.7260145406041,83.3590297453654,83.3590297453654,82439.0593435629,0.0,1.0
2007-06-05,98.77,99.66,97.62,98.82,40300,84.7054667484541,85.4687335845999,83.7192230837713,84.7483469077881,46991.4298662742,0.0,1.0
2007-06-06,96.19,98.35,95.6701,98.35,40600,82.4928505268178,84.3452734100482,82.0469826300625,84.3452734100482,47341.2419992738,0.0,1.0
2007-06-07,92.82,97.81,92.63,96.19,108000,79.6027277877038,83.8821676892406,79.4397831822345,82.4928505268178,125932.367879842,0.0,1.0
2007-06-08,93.8,93.8,90.67,91.49,49100,80.4431789106509,80.4431789106509,77.7588809363403,78.4621155494185,57252.5857675946,0.0,1.0
2007-06-11,95.2199,96.53,93.15,93.5,78200,81.6608896754189,82.7844356102893,79.8857368393085,80.1858979546467,91184.3626685519,0.0,1.0
2007-06-12,93.1,95.85,92.87,94.88,34900,79.8428566799744,82.2012654433464,79.6456079470379,81.3693903522661,40694.8114722821,0.0,1.0
2007-06-13,96.43,96.87,94.09,94.46,52700,82.6986752916212,83.0760206937607,80.6918838347883,81.0091970138602,61450.3313635893,0.0,1.0
2007-06-14,100.3,100.71,97.9,97.9,46700,86.0175996240756,86.3692169306147,83.9593519760419,83.9593519760419,54454.0887035981,0.0,1.0
2007-06-15,103.12,103.45,101.6901,102.16,68500,88.4360406105152,88.7190496621198,87.2097538138804,87.6127415513017,79873.7703682328,0.0,1.0
2007-06-18,103.48,105.69,102.61,103.42,78200,88.7447777577202,90.6400808002846,87.998662985308,88.6933215665194,91184.3626685519,0.0,1.0
2007-06-19,102.94,104.28,102.0,102.85,51200,88.2816720369127,89.4308603070648,87.4755250414328,88.2044877501114,59701.2706985915,0.0,1.0
2007-06-20,98.71,103.53,96.85,102.84,84300,84.6540105572532,88.7876579170543,83.0588686300271,88.1959117182446,98297.2093728763,0.0,1.0
2007-06-21,100.94,101.2853,97.8,98.89,83900,86.5664656635512,86.8625960439121,83.8735916573738,84.8083791308558,97830.7931955436,0.0,1.0
2007-06-22,99.12,101.0,97.0,100.82,49300,85.0056278637923,86.6179218547521,83.1875091080292,86.4635532811495,57485.793856261,0.0,1.0
2007-06-25,97.25,100.01,96.53,97.83,66200,83.4019099046994,85.7688946999382,82.7844356102893,83.8993197529742,77191.8773485695,0.0,1.0
2007-06-26,94.0,97.25,93.32,97.18,69600,80.8038096266821,83.5975583637748,80.2192714293826,83.5373853140528,80966.4795537022,0.22051,1.0
2007-06-27,96.76,96.8,91.11,91.75,84100,83.1763470157208,83.2107316155619,78.3195222881596,78.8696758856179,97834.4961273902,0.0,1.0
2007-06-28,96.19,98.47,95.64,98.0,79800,82.6863664679845,84.6462886589296,82.2135782201689,84.2422696107962,92832.2567296759,0.0,1.0
2007-06-29,96.82,99.16,95.75,98.05,71600,83.2279239154825,85.2394230061893,82.308135869732,84.2852503605976,83293.1025293833,0.0,1.0
2007-07-02,99.5,99.535,97.6,98.15,47900,85.531692104839,85.5617786297,83.8984236123848,84.3712118602005,55722.6202675623,0.0,1.0
2007-07-03,100.9,101.5711,99.8,99.86,41300,86.7351530992789,87.3120407231137,85.7895766036475,85.8411535034093,48044.7644478147,0.0,1.0
2007-07-05,101.04,102.68,98.7625,102.31,51300,86.8554991987229,88.2652677922097,84.8977260452679,87.9472102436792,59677.8793262202,0.0,1.0
2007-07-06,103.28,103.65,101.88,102.28,36700,88.7810367898268,89.0990943383574,87.5775757953869,87.9214217937983,42693.5316037482,0.0,1.0
2007-07-09,105.3,106.01,103.62,103.829,34800,90.5174590818045,91.1277857289847,89.0733058884765,89.2529654226465,40483.2397768511,0.0,1.0
2007-07-10,104.09,106.7277,103.0,105.0,82300,89.4773249366099,91.7447314116344,88.5403445909388,90.2595745829959,95740.5354492773,0.0,1.0
2007-07-11,104.49,104.88,102.3805,104.43,44100,89.8211709350214,90.1564207834725,88.0078131008992,89.7695940352597,51302.0366137682,0.0,1.0
2007-07-12,109.03,109.03,106.13,106.32,82100,93.7238230169909,93.7238230169909,91.2309395285081,91.3942663777536,95507.8731517091,0.0,1.0
2007-07-13,110.55,111.41,109.0,109.15,53100,95.0304378109543,95.7697067075388,93.69803456711,93.8269768165143,61771.8400043331,0.0,1.0
2007-07-16,107.589,110.12,105.731,110.03,71800,92.4851178077138,94.660803362662,90.8879531450928,94.5834380130194,83525.7648269514,0.0,1.0
2007-07-17,105.9516,110.7,105.35,109.5,79200,91.0775842132167,95.1593800603585,90.5604398316059,94.1278420651243,92134.2698369715,0.0,1.0
2007-07-18,110.25,110.49,105.87,105.87,64600,94.7725533121457,94.9788609111926,91.0074396295407,91.0074396295407,75149.9221144995,0.0,1.0
2007-07-19,112.3,112.72,110.81,111.39,65500,96.5347640540042,96.8958023523362,95.2539377099217,95.7525144076182,76196.902453556,0.0,1.0
2007-07-20,111.41,113.43,109.76,113.22,39400,95.7697067075388,97.5061289995164,94.3513419640917,97.3256098503504,45834.4726209176,0.0,1.0
2007-07-23,112.24,113.09,109.74,112.59,50700,96.4831871542425,97.2138599008667,94.3341496641712,96.7840524028525,58979.8924335158,0.0,1.0
2007-07-24,105.94,109.42,105.02,108.99,93300,91.0676126792627,94.059072865442,90.2767668829165,93.6894384171498,108536.961815523,0.0,1.0
2007-07-25,109.0,109.51,102.89,107.4,190700,93.69803456711,94.1364382150846,88.4457869413757,92.3226505734644,221843.500731193,0.0,1.0
2007-07-26,102.12,106.5499,97.18,105.22,170300,87.7838833944337,91.5918918653405,83.5373853140528,90.4486898821222,198111.946379246,0.0,1.0
2007-07-27,97.13,102.0001,95.72,100.49,149600,83.4944045642514,87.6808155564099,82.2823474198511,86.3827109509072,174031.398580946,0.0,1.0
2007-07-30,98.79,99.5,94.0,96.89,115100,84.9213654576587,85.531692104839,80.8038096266821,83.2880969652045,133897.152250447,0.0,1.0
2007-07-31,96.97,101.98,96.62,100.49,85900,83.3568661648868,87.6635372949898,83.0560009162768,86.3827109509072,99928.4568055032,0.0,1.0
2007-08-01,96.96,100.0,91.66,97.95,130800,83.3482700149265,85.9614996028533,78.7923105359753,84.1992888609948,152161.142609544,0.0,1.0
2007-08-02,95.35,97.7,92.13,97.11,101300,81.9642898713206,83.9843851119876,79.1963295841087,83.4772122643308,117843.453718248,0.0,1.0
2007-08-03,88.32,96.51,87.96,95.4,125600,75.92119644924,82.9614432667137,75.6117350506697,82.007270621122,146111.922872773,0.0,1.0
2007-08-06,89.4799,89.7,83.41,87.35,198300,76.9182638831335,77.1074651437594,71.7004868187399,75.0873699030923,230684.668038781,0.0,1.0
2007-08-07,93.5,94.9299,87.33,87.84,112100,80.3740021286678,81.603165611489,75.0701776031717,75.5085812511463,130407.217786926,0.0,1.0
2007-08-08,96.35,98.622,94.38,94.53,86200,82.8239048673491,84.7769501383259,81.1304633251729,81.2594055745772,100277.450251855,0.0,1.0
2007-08-09,91.7,96.2,91.7,94.0,58800,78.8266951358164,82.6949626179448,78.8266951358164,80.8038096266821,68402.7154850243,0.0,1.0
2007-08-10,93.0,94.0,87.69,88.0,60900,79.9441946306535,80.8038096266821,75.379639001742,75.6461196505109,70845.6696094895,0.0,1.0
2007-08-13,92.1,95.1,91.5,94.999,46500,79.1705411342278,81.7493861223134,78.6547721366107,81.6625650077145,54093.9841845856,0.0,1.0
2007-08-14,90.6,93.91,90.276,93.3,63700,77.881118640185,80.7264442770395,77.6026033814718,80.2020791294621,74102.941775443,0.0,1.0
2007-08-15,86.39,92.5,86.02,90.6,73900,74.2621395069049,79.5143871326393,73.9440819583744,77.881118640185,85968.7189514166,0.0,1.0
2007-08-16,84.81,85.76,79.46,84.15,118000,72.9039478131798,73.720582059407,68.3050075844272,72.336601915801,137270.755565185,0.0,1.0
2007-08-17,90.8,115.25,85.0,115.25,78800,78.0530416393908,99.0706282922884,73.0672746624253,99.0706282922884,91668.9452418352,0.0,1.0
2007-08-20,91.46,92.3,87.5,89.58,75900,78.6203875367696,79.3424641334336,75.2163121524966,77.0043113442359,88295.3419270977,0.0,1.0
2007-08-21,88.7699,91.72,87.5,89.78,64000,76.3079372359532,78.843887435737,75.2163121524966,77.1762343434416,74451.9352217952,0.0,1.0
2007-08-22,90.5,91.22,89.379,90.39,116300,77.7951571405822,78.4140799377227,76.8315287300342,77.700599491019,135293.126035856,0.0,1.0
2007-08-23,91.89,92.5,89.87,92.2,62200,78.9900219850619,79.5143871326393,77.2535996930842,79.2565026338307,72357.9745436821,0.0,1.0
2007-08-24,95.85,95.97,92.64,92.64,92600,82.3940973693348,82.4972511688583,79.6347332320832,79.6347332320832,107722.643774035,0.0,1.0
2007-08-27,94.3199,95.2,93.07,94.68,74100,81.0788004639116,81.8353476219163,80.0043676803755,81.3883478239815,86201.3812489847,0.0,1.0
2007-08-28,89.8299,93.28,89.47,92.96,57600,77.2191291317435,80.1848868295415,76.9097536946728,79.9098100308124,67006.7416996156,0.0,1.0
2007-08-29,94.54,95.57,90.2,91.23,72800,81.2680017245375,82.1534051704468,77.5372726417736,78.422676087683,84689.0763147919,0.0,1.0
2007-08-30,94.74,96.15,92.77,92.77,47100,81.4399247237432,82.6519818681434,79.746483181567,79.746483181567,54791.9710772898,0.0,1.0
2007-08-31,96.29,98.6,96.29,98.0,49600,82.7723279675874,84.7580386084133,82.7723279675874,84.2422696107962,57700.2497968912,0.0,1.0
2007-09-04,100.91,102.34,97.53,97.53,66900,86.7437492492392,87.97299869356,83.8382505626628,83.8382505626628,77825.5385365328,0.0,1.0
2007-09-05,100.65,100.89,99.0,99.96,41300,86.5202493502718,86.7265569493186,85.1018846068247,85.9271150030121,48044.7644478147,0.0,1.0
2007-09-06,102.0,103.0,100.45,102.58,77800,87.6807295949103,88.5403445909388,86.3483263510661,88.1793062926069,90505.6337539948,0.0,1.0
2007-09-07,99.11,100.45,97.767,99.21,61500,85.1964422563879,86.3483263510661,84.0419793167215,85.2824037559907,71543.6565021937,0.0,1.0
2007-09-10,97.55,99.16,94.23,98.79,62500,83.8554428625833,85.2394230061893,81.0015210757686,84.9213654576587,72706.9679900344,0.0,1.0
2007-09-11,100.83,101.54,96.5501,98.07,66500,86.6749800495569,87.2853066967372,82.9959138280544,84.3024426605182,77360.2139413966,0.0,1.0
2007-09-12,102.548,103.78,101.3,101.3,105100,88.151798612734,89.2108442878411,87.0789990976903,87.0789990976903,122264.037372042,0.0,1.0
2007-09-13,103.92,105.1199,103.67,103.78,71900,89.3311903872851,90.3626424210197,89.116286638278,89.2108442878411,83642.0959757355,0.0,1.0
2007-09-14,104.58,105.855,103.3,103.3568,31200,89.8985362846639,90.9945454046003,88.7982290897474,88.8470552215218,36295.3184206251,0.0,1.0
2007-09-17,104.85,106.008,103.75,105.01,34600,90.1306323335916,91.1260664989927,89.1850558379602,90.2681707329562,40250.577479283,0.0,1.0
2007-09-18,109.42,111.19,101.92,104.72,67400,94.059072865442,95.5805914084125,87.611960395228,90.0188823841079,78407.194280453,0.0,1.0
2007-09-19,112.086,114.47,111.52,112.79,105700,96.3508064448541,98.4001285953861,95.8642643571019,96.9559754020582,122962.024264746,0.0,1.0
2007-09-20,113.11,113.674,111.44,112.2999,43900,97.2310522007873,97.7158750585474,95.7954951574197,96.5346780925046,51069.3743162001,0.0,1.0
2007-09-21,114.35,115.612,114.02,114.212,52700,98.2969747958627,99.3818089208507,98.0133018471733,98.1783479264108,61306.5154091969,0.0,1.0
2007-09-24,112.1501,114.55,111.7301,114.35,70400,96.4059077660995,98.4688977950684,96.0448694677675,98.2969747958627,81897.1287439747,0.0,1.0
2007-09-25,110.26,111.85,108.21,111.85,72800,94.9592702854331,96.3286267134563,93.1937478467868,96.3286267134563,84530.2199129403,0.20721,1.0
2007-09-26,110.47,112.56,108.1,112.11,48000,95.1401286815871,96.9401003385484,93.0990124964204,96.5525466325041,55734.210931609,0.0,1.0
2007-09-27,112.85,113.39,111.3901,112.71,21100,97.1898571713325,97.6549216185857,95.932546825879,97.0692849072298,24499.8302220198,0.0,1.0
2007-09-28,111.4,114.91,110.87,113.83,51800,95.941073007412,98.9639919145575,95.4846208647376,98.0338630200512,60146.5026303614,0.0,1.0
2007-10-01,114.63,114.82,111.0,111.49,30900,98.7228473863522,98.8864811733487,95.5965808242615,96.0185837486208,35878.8982872233,0.0,1.0
2007-10-02,111.94,113.03,109.82,112.62,62000,96.4061374546651,97.3448786537502,94.5803288839675,96.991774166021,71990.0224533283,0.0,1.0
2007-10-03,110.1799,111.14,108.67,110.07,32100,94.8902857257572,95.7171530883641,93.5899138574099,94.7956364984366,37272.2535605135,0.0,1.0
2007-10-04,110.96,111.5,107.47,109.96,55300,95.5621316059464,96.0271960531996,92.5564373079584,94.7009011480702,64210.4555107913,0.0,1.0
2007-10-05,111.7,112.2984,110.1,111.45,48600,96.1994421447748,96.714802450768,94.8214734121729,95.9841345303058,56430.8885682542,0.0,1.0
2007-10-08,109.687,110.3652,109.15,109.8,37800,94.46578523307,95.0498717296016,94.0033044771905,94.56310427481,43890.6911086421,0.0,1.0
2007-10-09,113.5775,113.75,110.398,110.67,51100,97.8164023294375,97.9649645834211,95.07812008862,95.3123747731623,59333.7120542754,0.0,1.0
2007-10-10,116.38,117.1699,111.22,111.55,47500,100.230000687636,100.910286626312,95.7860515249942,96.0702575760934,55153.6462344046,0.0,1.0
2007-10-11,115.88,120.171,113.42,118.4199,84600,99.7993854586975,103.494925353444,97.6807585323219,101.986824698657,98231.5467669609,0.0,1.0
2007-10-12,117.32,118.0,115.59,116.0,40800,101.039557318039,101.625194029395,99.5496286259134,99.9027331136426,47374.0792918678,0.0,1.0
2007-10-15,119.78,121.212,118.78,120.69,57900,103.158184244415,104.391466260094,102.296953786539,103.941903961082,67229.3919362532,0.0,1.0
2007-10-16,120.1,121.02,119.02,119.5799,27400,103.433777990935,104.226110012181,102.503649096429,102.985852029794,31814.9454067935,0.0,1.0
2007-10-17,119.46,121.484,116.5,121.2,52100,102.882590497894,104.625720944636,100.333348342581,104.381131494599,60494.8414486842,0.0,1.0
2007-10-18,120.25,120.25,118.0,118.57,30900,103.562962559617,103.562962559617,101.625194029395,102.116095390385,35878.8982872232,0.0,1.0
2007-10-19,109.81,117.45,109.18,117.45,88300,94.5717165793888,101.151517277563,94.0291413909267,101.151517277563,102527.725526272,0.0,1.0
2007-10-22,106.86,107.3,103.76,106.33,106900,92.0310867286539,92.4100281301194,89.3612723092376,91.5746345859795,124124.732262271,0.0,1.0
2007-10-23,108.87,110.0868,105.73,108.26,69800,93.7621599489851,94.8101051701289,91.0578963112537,93.2368093696806,81046.8317297148,0.0,1.0
2007-10-24,110.79,111.33,107.1,108.3621,41400,95.4157224281075,95.8807868753606,92.2377820385442,93.3247409994298,48070.7569285128,0.0,1.0
2007-10-25,112.5,113.0,109.79,110.84,44800,96.8884265110758,97.3190417400139,94.5544919702312,95.4587839510013,52018.5968695018,0.0,1.0
2007-10-26,114.358,115.949,113.4639,115.01,79100,98.4885927018098,99.8588103602909,97.7185665494227,99.0501149603452,91845.3350977141,0.0,1.0
2007-10-29,116.71,117.35,115.6101,116.01,55200,100.514206738735,101.065394231776,99.5669393581167,99.9113454182214,64094.3425713502,0.0,1.0
2007-10-30,109.09,114.1599,109.02,113.65,107400,93.9516306497179,98.3179829481046,93.8913445176665,97.8788415376335,124705.296959475,0.0,1.0
2007-10-31,113.97,114.4032,109.72,111.2,99000,98.1544352841539,98.5275203185059,94.4942058381799,95.7688269158367,114951.810046444,0.0,1.0
2007-11-01,108.98,114.2008,105.99,110.32,97400,93.8568952993515,98.3532072738317,91.2818162303016,95.0109441129056,113094.00301539,0.0,1.0
2007-11-02,110.298,111.13,106.98,109.89,41500,94.9919970428324,95.7085407837854,92.134434383599,94.6406150160189,48186.8698679536,0.0,1.0
2007-11-05,109.56,110.42,105.0,107.5,60600,94.3564089649197,95.0970671586933,90.4291980770041,92.5822742216947,70364.4413011564,0.0,1.0
2007-11-06,115.037,115.11,111.512,112.9,34200,99.0733681827078,99.1362380061328,96.0375308186941,97.2329186942263,39710.6252887714,0.0,1.0
2007-11-07,108.52,115.3399,108.34,114.93,68200,93.4607292887284,99.3342348883985,93.3057078063107,98.9812165237151,79189.0246986612,0.0,1.0
2007-11-08,111.28,114.0,107.5,108.14,84700,95.8377253524668,98.1802721978902,92.5822742216947,93.1334617147355,98347.6597064018,0.0,1.0
2007-11-09,106.53,111.28,106.49,111.28,80800,91.7468806775547,95.8377253524668,91.7124314592397,95.8377253524668,93819.2550682086,0.0,1.0
2007-11-12,98.12,104.95,98.0,104.95,137700,84.5039325268156,90.3861365541103,84.4005848718705,90.3861365541103,159887.517610053,0.0,1.0
2007-11-13,102.45,103.04,96.2,97.58,89100,88.2330604094197,88.7411863795667,82.8503700476933,84.0388680795625,103456.629041799,0.0,1.0
2007-11-14,102.14,106.22,101.87,104.66,47800,87.9660789674781,91.4798992356131,87.7335467438515,90.1363797213262,55501.9850527273,0.0,1.0
2007-11-15,97.32,102.2299,95.85,100.59,78600,83.8149481605146,88.0435035856411,82.5489393874366,86.6311717577699,91264.7704005098,0.0,1.0
2007-11-16,100.43,101.6699,98.594,100.0,61300,86.4933748845097,87.5612145292305,84.912155763849,86.1230457876229,71177.2318772424,0.0,1.0
2007-11-19,97.85,100.3039,97.33,99.38,118600,84.2714003031891,86.3847737237715,83.8235604650934,85.5890829037397,137709.946176851,0.0,1.0
2007-11-20,103.37,105.34,97.2,97.2,52500,89.0253924306658,90.722016432682,83.7116005055695,83.7116005055695,60959.2932064474,0.0,1.0
2007-11-21,100.12,104.02,100.104,104.02,87700,86.2263934425681,89.5851922282854,86.2126137552421,89.5851922282854,101831.047889627,0.0,1.0
2007-11-23,102.9399,103.9,100.88,102.0,21700,88.6549772107333,89.4818445733403,86.880928590554,87.8455067033754,25196.5078586649,0.0,1.0
2007-11-26,98.61,105.9,98.0,105.9,89800,84.925935451175,91.2043054890927,84.4005848718705,91.2043054890927,104269.419617885,0.0,1.0
2007-11-27,97.16,97.79,93.0,97.79,66400,83.6771512872544,84.2197264757165,80.0944325824893,84.2197264757165,77098.9917887259,0.0,1.0
2007-11-28,99.62,100.63,97.22,100.0,69800,85.79577821363,86.665620976085,83.728825114727,86.1230457876229,81046.8317297148,0.0,1.0
2007-11-29,102.61,103.66,97.5,97.77,66900,88.3708572826799,89.2751492634499,83.9699696429324,84.2025018665589,77679.5564859301,0.0,1.0
2007-11-30,103.26,103.87,101.3,102.36,53700,88.9306570802995,89.456007659604,87.242645382862,88.1555496682109,62352.6484797376,0.0,1.0
2007-12-03,104.0,104.58,102.17,104.58,25800,89.5679676191279,90.0674812846961,87.9919158812144,90.0674812846961,29957.1383757398,0.0,1.0
2007-12-04,102.17,104.9,101.89,104.9,35500,87.9919158812144,90.3430750312165,87.750771353009,90.3430750312165,41220.0935015025,0.0,1.0
2007-12-05,105.85,107.34,104.174,105.0,56700,91.1612439661989,92.4444773484345,89.7178217187983,90.4291980770041,65836.0366629632,0.0,1.0
2007-12-06,111.9,111.9,104.96,104.96,185600,96.3716882363501,96.3716882363501,90.394748858689,90.394748858689,215505.615602222,0.0,1.0
2007-12-07,111.3,112.82,109.38,112.82,48800,95.8549499616243,97.1640202575962,94.201387482502,97.1640202575962,56663.1144471359,0.0,1.0
2007-12-10,112.96,113.0,111.2601,112.0,25300,97.2845925216989,97.3190417400139,95.8205868663551,96.4578112821377,29376.5736785356,0.0,1.0
2007-12-11,107.8,114.25,107.1601,114.14,94200,92.8406433590575,98.3955798123592,92.2895419890625,98.3008444619928,109378.388953283,0.0,1.0
2007-12-12,112.99,114.5,110.56,110.93,66900,97.3104294354352,98.6108874268283,95.2176394227959,95.5362946922101,77679.5564859301,0.0,1.0
2007-12-13,114.1,114.1,110.34,112.56,71900,98.2663952436778,98.2663952436778,95.0281687220632,96.9401003385484,83485.2034579727,0.0,1.0
2007-12-14,110.61,113.2599,110.46,112.1,30000,95.2607009456897,97.542875536016,95.1315163770083,96.5439343279253,34833.8818322557,0.0,1.0
2007-12-17,105.67,108.8899,104.82,108.78,66000,91.0062224837812,93.7792984350968,90.2741765945864,93.6846492077762,76634.5400309624,0.0,1.0
2007-12-18,108.2199,111.75,104.72,107.5,63100,93.2022740283198,96.2425036676686,90.1880535487987,92.5822742216947,73267.2647871777,0.0,1.0
2007-12-19,109.67,111.124,108.57,110.1,48800,94.4511443152861,95.7033734010381,93.5037908116222,94.8214734121729,56663.1144471358,0.0,1.0
2007-12-20,103.95,103.95,101.33,102.5,70500,96.2025511867277,96.2025511867277,93.777821180867,94.8606204582934,76177.5536053669,7.75361,1.0
2007-12-21,109.0,109.44,106.06,106.97,45200,100.876171999551,101.283378565421,98.1552917639668,98.9974689797428,48840.076921455,0.0,1.0
2007-12-24,110.15,110.65,109.0,109.62,34000,101.94046188762,102.403196621563,100.876171999551,101.44996306964,36738.1109586165,0.0,1.0
2007-12-26,112.94,113.32,110.5001,110.72,21000,104.522521703021,104.874200100818,102.264468748326,102.467979484315,22691.186180322,0.0,1.0
2007-12-27,110.612,112.824,110.38,112.5,27400,102.368028781783,104.415167244746,102.153319865233,104.115315137151,29606.595301944,0.0,1.0
2007-12-28,112.32,113.082,111.05,112.0,20300,103.948730632932,104.653938367461,102.773384408717,103.652580403208,21934.8133076446,0.0,1.0
2007-12-31,109.6,112.408,109.54,110.15,26700,101.431453680282,104.030171946106,101.375925512209,101.94046188762,28850.2224292667,0.0,1.0
2008-01-02,111.48,112.371,109.88,111.76,100500,103.171336279908,103.995929575794,101.69058513129,103.430467730916,108593.533862969,0.0,1.0
2008-01-03,113.51,114.0,112.36,113.3,62700,105.050039299716,105.50351933898,103.985749411647,104.85569071146,67749.39873839,0.0,1.0
2008-01-04,107.09,111.568,106.75,110.69,41700,99.1085253158891,103.252777593082,98.793865696808,102.440215400278,45058.2125580681,0.0,1.0
2008-01-07,105.99,108.202,102.41,106.92,71900,98.0905089012147,100.137647364178,94.7773282061836,98.9511955063485,77690.2993507217,0.0,1.0
2008-01-08,102.23,107.18,101.0,106.25,48600,94.6107437019642,99.1918175679989,93.4724162564647,98.3311309628651,52513.8880173167,0.0,1.0
2008-01-09,104.75,105.06,100.7216,103.56,81000,96.9429267610364,97.229822296081,93.2147655566053,95.8416180942523,87523.1466955278,0.0,1.0
2008-01-10,103.72,104.318,100.65,103.22,95600,95.989693209114,96.5431239509097,93.1485019427046,95.5269584751711,103298.923754228,0.0,1.0
2008-01-11,100.44,104.09,100.1936,103.41,54100,92.9541533544486,96.3321169122318,92.7261176775616,95.7027976740694,58456.8177312106,0.0,1.0
2008-01-14,103.93,104.4,102.31,103.0,79000,96.18404179737,96.6190124472764,94.6847812593951,95.3233551922362,85362.081345021,0.0,1.0
2008-01-15,96.742,104.0,96.2001,100.91,110600,89.531767262207,96.248824660122,89.0302553575597,93.3891240043549,119506.913883029,0.0,1.0
2008-01-16,90.3,96.0,88.6752,95.74,137700,83.5698929500867,88.8450689170357,82.0661901586659,88.6044468553854,148789.349382397,0.0,1.0
2008-01-17,83.3,93.58,83.2,91.81,125900,77.0916066748862,86.6054328047521,76.9990597280976,84.9673518465943,136039.063814407,0.0,1.0
2008-01-18,84.05,85.82,79.15,83.74,108300,77.7857087758005,79.4237897339584,73.2509083831602,77.498813240756,117021.688729947,0.0,1.0
2008-01-22,80.32,81.55,70.1,75.17,155200,74.3337076605866,75.4720351060861,64.8754096987938,69.5675399009748,167698.671199332,0.0,1.0
2008-01-23,80.25,80.25,69.54,76.82,253700,74.2689247978346,74.2689247978346,64.3571467967778,71.0945645229863,274131.139711795,0.0,1.0
2008-01-24,84.62,85.89,80.5,81.88,181700,78.3132263724954,79.4885725967104,74.500292164806,75.7774400304884,196332.787093548,0.0,1.0
2008-01-25,82.42,89.59,81.0,87.06,144400,76.2771935431467,82.9128096278878,74.9630268987489,80.5713718741368,156028.918306595,0.0,1.0
2008-01-28,85.24,85.5099,79.64,81.68,100600,78.8870174425846,79.136801651967,73.7043884224242,75.5923461369112,108701.587130495,0.0,1.0
2008-01-29,86.57,87.54,84.9,87.39,84900,80.1178918348727,81.015597218722,78.5723578235035,80.8767767985391,91737.2241290163,0.0,1.0
2008-01-30,85.03,89.9099,84.713,85.68,174300,78.6926688543286,83.2088673106645,78.3992950330088,79.2942240084544,188336.845296673,0.0,1.0
2008-01-31,85.41,86.4,81.2501,83.0,142000,79.0443472521252,79.9605620253322,75.1944868126671,76.8139658345205,153435.639885987,0.0,1.0
2008-02-01,87.31,88.72,85.4,86.31,73100,80.8027392411082,82.1076511908272,79.0350925574464,79.8772697732224,78986.9385610258,0.0,1.0
2008-02-04,87.58,88.8,85.87,88.0,92100,81.0526159974374,82.181688748258,79.4700632073527,81.4413131739494,99517.0593908409,0.0,1.0
2008-02-05,81.4,85.57,81.4,84.77,123500,75.3332146859032,79.1924223669869,75.3332146859032,78.4520467926783,133445.785393799,0.0,1.0
2008-02-06,78.63,83.39,78.2505,83.39,87300,72.7696642598596,77.1748989269959,72.4184485967969,77.1748989269959,94330.5025496244,0.0,1.0
2008-02-07,80.1,81.984,77.2801,78.0,69500,74.1301043776517,75.8736888551485,71.5203730251606,72.1866184950915,75097.0209301134,0.0,1.0
2008-02-08,82.6699,83.15,80.6,80.6,85300,76.5084683631714,76.9527862547033,74.5928391115946,74.5928391115946,92169.4371991176,0.0,1.0
2008-02-11,86.9,86.9399,81.5,81.5,149900,80.423296759275,80.4602229910437,75.4257616326918,75.4257616326918,161971.848020489,0.0,1.0
2008-02-12,86.993,90.25,85.68,87.02,155800,80.5093654197884,83.5236194766924,79.2942240084544,80.5343530954213,168346.990804485,0.0,1.0
2008-02-13,91.46,91.7099,87.57,87.57,108200,84.6434375328342,84.8747123528589,81.0433613027585,81.0433613027585,116913.635462421,0.0,1.0
2008-02-14,90.44,93.7699,90.19,92.1,115000,83.6994586755907,86.7811794567036,83.4680913086193,85.2357379922811,124261.257654145,0.0,1.0
2008-02-15,91.0,91.47,87.98,90.92,64100,84.2177215776068,84.6526922275131,81.4228037845917,84.1436840201759,69262.1444837449,0.0,1.0
2008-02-19,95.85,96.75,93.67,93.67,82100,88.7062484968529,89.5391710179501,86.6887250568618,86.6887250568618,88711.7326383066,0.0,1.0
2008-02-20,98.16,99.0499,93.983,95.75,96500,90.844082967669,91.6676582471406,86.9783970003101,88.6137015500643,104271.403161956,0.0,1.0
2008-02-21,94.09,99.89,92.84,99.89,126200,87.0774222333739,92.4451451471114,85.9205853985166,92.4451451471114,136363.223616983,0.0,1.0
2008-02-22,95.64,96.0,91.5,95.59,70100,88.5118999085968,88.8450689170357,84.6804563115497,88.4656264352026,75745.3405352655,0.0,1.0
2008-02-25,100.55,101.11,96.0999,98.0,79400,93.0559549959161,93.5742178979321,88.9375233168775,90.6960078528073,85794.2944151223,0.0,1.0
2008-02-26,103.47,104.11,98.8,99.25,136800,95.7583258421426,96.3506263015895,91.4363834271159,91.8528446876645,147816.869974669,0.0,1.0
2008-02-27,101.69,103.65,101.41,102.42,86900,94.1109901893059,95.924910346362,93.8518587382978,94.7865829008625,93898.2894795231,0.0,1.0
2008-02-28,104.61,105.51,102.848,103.0,72000,96.8133610355324,97.6462835566296,95.1826838331176,95.3233551922362,77798.352618247,0.0,1.0
2008-02-29,98.24,102.95,97.3088,102.01,149500,90.9181205250999,95.277081718842,90.0563233566047,94.4071404190293,161539.634950388,0.0,1.0
2008-03-03,100.22,102.1404,97.01,101.1499,134900,92.7505500715138,94.5278216376416,89.7797930796004,93.6111441297007,145763.857891688,0.0,1.0
2008-03-04,97.38,100.1153,93.71,97.88,220800,90.1222167827181,92.6536534182261,86.7257438355773,90.584951516661,238581.614695957,0.0,1.0
2008-03-05,100.16,100.7899,97.3,97.3,162000,92.6950219034406,93.2779751212619,90.0481792252872,90.0481792252872,175046.293391056,0.0,1.0
2008-03-06,95.87,100.7099,95.842,100.16,127600,88.7247578862106,93.203937563831,88.6988447411098,92.6950219034406,137875.969362338,0.0,1.0
2008-03-07,92.11,95.12,90.05,93.75,189300,85.24499268696,88.0306557852962,83.3385255831153,86.7627626142927,204544.835425474,0.0,1.0
2008-03-10,89.62,93.16,89.52,91.53,131900,82.9405737119244,86.2167356282401,82.8480267651358,84.7082203955863,142522.259865927,0.0,1.0
2008-03-11,97.73,98.06,92.84,94.8,151800,90.4461310964781,90.7515360208805,85.9205853985166,87.7345055555728,164024.860103471,0.0,1.0
2008-03-12,95.01,98.51,94.86,97.37,179200,87.9288541438288,91.1679972814291,87.7900337236459,90.1129620880393,193631.455405415,0.0,1.0
2008-03-13,98.0,98.56,91.83,94.0,329500,90.6960078528073,91.2142707548233,84.985861235952,86.9941299812642,356035.516496005,0.0,1.0
2008-03-14,95.15,98.992,91.86,98.0,303900,88.0584198693328,91.61407356495,85.0136253199886,90.6960078528073,328373.880009518,0.0,1.0
2008-03-17,89.11,92.3572,86.4,89.69,320100,82.4685842833026,85.4737687394214,79.9605620253322,83.0053565746764,345878.509348623,0.0,1.0
2008-03-18,95.69,95.75,91.91,93.0,182000,88.5581733819911,88.6137015500643,85.0598987933828,86.0686605133784,196656.946896124,0.0,1.0
2008-03-19,86.2,95.8,85.99,93.84,255700,79.775468131755,88.6599750234586,79.581119543499,86.8460548664024,276292.205062302,0.0,1.0
2008-03-20,85.5,87.016,81.46,84.51,300100,79.1276395042349,80.5306512175498,75.3887428539764,78.211424731028,324267.855843555,0.0,1.0
2008-03-24,88.72,91.0,85.55,87.5,185100,82.1076511908272,84.2177215776068,79.1739129776292,80.9785784400065,200006.59818941,0.0,1.0
2008-03-25,85.92,86.7604,83.89,84.98,95000,83.4924311556247,84.3090866391348,81.5197864251089,82.5789897533169,97762.1550483516,4.2963,1.0
2008-03-26,89.39,90.465,86.09,86.09,182600,86.8643903747822,87.9090175104002,83.6576280049782,83.6576280049782,187909.152756095,0.0,1.0
2008-03-27,88.44,92.83,88.24,91.22,220700,85.9412315107478,90.2071972087598,85.7468822762142,88.6426858707645,227116.922307065,0.0,1.0
2008-03-28,87.76,90.48,87.19,90.28,148200,85.2804441133336,87.9235937029902,84.7265487949129,87.7292444684567,152508.961875428,0.0,1.0
2008-03-31,88.82,90.64,86.84,87.88,259200,86.3104950563615,88.0790730906171,84.3864376344791,85.3970536540537,266736.321984555,0.0,1.0
2008-04-01,91.75,91.8599,87.05,88.22,250700,89.1577113422785,89.2645062466546,84.5905043307394,85.7274473527608,257989.181796018,0.0,1.0
2008-04-02,94.7,96.0,90.5,91.5,464100,92.0243625516487,93.287632576117,87.9430286264436,88.9147747991115,477593.854294105,0.0,1.0
2008-04-03,94.76,96.96,92.81,94.61,438000,92.0826673220088,94.2205089018781,90.1877622853064,91.9369053961086,450734.988538716,0.0,1.0
2008-04-04,96.81,98.52,94.96,94.96,607500,94.074746975978,95.73643293124,92.2770165565424,92.2770165565424,625163.254651301,0.0,1.0
2008-04-07,97.4,100.43,96.74,98.53,503200,94.648077217852,97.5924681210357,94.0067247438912,95.7461503929667,517830.699161374,0.0,1.0
2008-04-08,98.76,99.71,96.19,96.64,350200,95.9696520126803,96.8928108767148,93.4722643489239,93.9095501266244,360382.175767713,0.0,1.0
2008-04-09,99.89,101.54,98.89,99.15,322800,97.067725187795,98.6711063726971,96.0959790151272,96.3486330200208,332185.512101136,0.0,1.0
2008-04-10,99.75,100.49,97.59,99.29,279400,96.9316807236215,97.6507728913958,94.8327089906589,96.4846774841943,287523.643373784,0.0,1.0
2008-04-11,96.91,99.65,96.77,98.51,418600,94.1719215932447,96.8345061063548,94.0358771290712,95.7267154695134,430770.927402526,0.0,1.0
2008-04-14,100.44,101.0699,96.79,96.79,346100,97.6021855827624,98.2142884969259,94.0553120525246,94.0553120525246,356162.966970889,0.0,1.0
2008-04-15,102.26,102.4,99.78,101.77,350100,99.3707636170179,99.5068080811914,96.9608331088016,98.8946079924107,360279.268236083,0.0,1.0
2008-04-16,107.79,108.0,102.41,104.24,386500,104.744519951871,104.948586648132,99.5165255429181,101.2948210389,397737.609749347,0.0,1.0
2008-04-17,108.13,109.4,106.24,107.21,430200,105.074913650578,106.309031289867,103.238313384236,104.180907171724,442708.20107159,0.0,1.0
2008-04-18,112.47,112.66,106.52,107.83,820200,109.292292039957,109.476923812764,103.510402312583,104.783389798778,844047.574427979,0.0,1.0
2008-04-21,114.07,114.47,110.96,113.59,339100,110.847085916226,111.235784385293,107.824955319229,110.380647753345,348959.439756799,0.0,1.0
2008-04-22,114.242,115.92,113.08,114.48,400700,111.014226257925,112.644816335661,109.885057205284,111.245501847019,412350.479240782,0.0,1.0
2008-04-23,112.79,113.61,110.58,113.41,617500,109.603250815211,110.400082676798,107.455691773615,110.205733442265,635454.007814284,0.0,1.0
2008-04-24,107.61,110.6876,105.73,108.69,594600,104.569605640791,107.560251661794,102.742722836175,105.619091507272,611888.183071052,0.0,1.0
2008-04-25,110.4399,110.4399,107.56,109.42,316500,107.319550134824,107.319550134824,104.521018332158,106.32846621332,325702.337608455,0.0,1.0
2008-04-28,109.6108,112.3,109.33,110.98,223100,106.513875383065,109.127095190603,106.24100905778,107.844390242682,229586.703066181,0.0,1.0
2008-04-29,106.01,109.4,106.01,108.75,391800,103.014811764523,106.309031289867,103.014811764523,105.677396277632,403191.708925726,0.0,1.0
2008-04-30,108.15,109.8,105.94,108.49,535100,105.094348574032,106.697729758934,102.946789532436,105.424742272739,550658.201751293,0.0,1.0
2008-05-01,102.68,104.53,98.7501,103.79,692300,99.7788970095384,101.576627428974,95.9600317255709,100.8575352612,712428.841473409,0.0,1.0
2008-05-02,105.47,106.82,104.28,104.59,425400,102.490068831282,103.801926164383,101.333690885807,101.634932199334,437768.639553355,0.0,1.0
2008-05-05,108.14,109.71,105.69,108.09,240800,105.084631112305,106.610272603394,102.703852989269,105.036043803672,247801.336164664,0.0,1.0
2008-05-06,113.19,116.01,107.89,109.55,546800,109.991949284278,112.732273491201,104.841694569138,106.454793215767,562698.382951985,0.0,1.0
2008-05-07,111.5,113.77,109.74,112.99,596300,108.349698252469,110.555562064425,106.639424988574,109.797600049744,613637.611108759,0.0,1.0
2008-05-08,114.21,114.25,109.87,110.2,519700,110.983130380399,111.022000227306,106.765751991021,107.086428228001,534810.441880299,0.0,1.0
2008-05-09,113.15,114.2,110.32,113.76,469200,109.953079437371,110.973412918672,107.203037768721,110.545844602699,482842.138407228,0.0,1.0
2008-05-12,112.4,112.67,109.33,111.5,588100,109.22426980787,109.486641274491,106.24100905778,108.349698252469,605199.193515113,0.0,1.0
2008-05-13,115.12,115.396,110.17,112.17,575400,111.867419397527,112.135621341183,107.057275842821,109.000768188157,592129.936998121,0.0,1.0
2008-05-14,112.77,116.81,112.77,115.9,590600,109.583815891757,113.509670429336,109.583815891757,112.625381412208,607771.88180586,0.0,1.0
2008-05-15,116.29,116.5,111.88,115.41,851400,113.004362419548,113.208429115809,108.718961798083,112.149225787601,876154.724296493,0.0,1.0
2008-05-16,122.56,122.56,118.34,119.53,742500,119.097210922176,119.097210922176,114.996442073518,116.152820018992,764088.42235159,0.0,1.0
2008-05-19,125.35,126.91,121.97,122.75,641500,121.808382743919,123.324306773281,118.523880680302,119.281842694983,660151.81540545,0.0,1.0
2008-05-20,127.5,128.18,124.72,126.04,636700,123.897637015155,124.55842441257,121.196182655139,122.47888760306,655212.253887217,0.0,1.0
2008-05-21,123.7,131.08,123.7,127.8,1240900,120.205001559017,127.376488313306,120.205001559017,124.189160866956,1276979.55999474,0.0,1.0
2008-05-22,121.5,125.99,120.3,124.53,833700,118.067159979148,122.430300294427,116.901064571947,121.011550882332,857940.091198008,0.0,1.0
2008-05-23,116.95,123.12,115.52,122.7,776900,113.645714893509,119.64138877887,112.256117866594,119.233255386349,799488.613232257,0.0,1.0
2008-05-27,115.52,116.41,113.34,115.09,609700,112.256117866594,113.120971960268,110.137711210178,111.838267012347,627427.220347158,0.0,1.0
2008-05-28,119.44,119.9,112.48,112.75,900500,116.065362863452,116.512366102879,109.302009501684,109.564380968304,926682.322326745,0.0,1.0
2008-05-29,113.73,118.41,113.396,117.0,901300,110.516692217519,115.064464305604,110.192128995847,113.694302202143,927505.582579778,0.0,1.0
2008-05-30,115.0,116.39,113.95,116.09,537600,111.750809856807,113.101537036815,110.730476375506,112.810013185015,553230.890042039,0.0,1.0
2008-06-02,115.9701,118.4,113.77,114.44,571600,112.693500818912,115.054746843878,110.555562064425,111.206632000113,588219.450796186,0.0,1.0
2008-06-03,111.93,118.15,111.47,115.25,787900,108.767549106716,114.811810300711,108.320545867289,111.993746399974,810808.441711542,0.0,1.0
2008-06-04,109.11,113.35,108.72,111.24,1033700,106.027224899793,110.147428671905,105.648243892452,108.097044247576,1063755.15445769,0.0,1.0
2008-06-05,119.4,119.4,110.54,111.21,1003900,116.026493016545,116.026493016545,107.416821926708,108.067891862395,1033088.71003201,0.0,1.0
2008-06-06,116.0,126.24,115.51,125.0,1262200,112.722556029475,122.673236837594,112.246400404867,121.468271583486,1298898.86423188,0.0,1.0
2008-06-09,121.17,122.54,116.85,117.2,811300,117.746483742168,119.077775998723,113.548540276242,113.888651436676,834888.80411292,0.0,1.0
2008-06-10,115.97,121.31,113.1001,119.82,875800,112.693403644295,117.882528206341,109.904589303355,116.434626409066,901264.162014169,0.0,1.0
2008-06-11,118.26,119.7,115.465,117.47,790100,114.918702379704,116.318016868346,112.202671827097,114.151022903296,813072.407407396,0.0,1.0
2008-06-12,114.81,116.35,113.27,114.01,1137700,111.566178084,113.062667189908,110.069688978091,110.788781145866,1170778.98735273,0.0,1.0
2008-06-13,115.47,116.91,112.37,114.04,773400,112.207530557961,113.606845046602,109.19511742269,110.817933531046,795886.849625209,0.0,1.0
2008-06-16,116.8,118.73,116.4,117.71,660500,113.499952967609,115.375423080858,113.111254498542,114.384241984737,679704.246415118,0.0,1.0
2008-06-17,121.35,121.69,115.92,118.53,1009100,117.921398053248,118.251791751955,112.644816335661,115.181073846324,1038439.90167675,0.0,1.0
2008-06-18,121.0,121.77,117.94,120.4,745800,117.581286892814,118.329531445768,114.60774360445,116.998239189213,767484.370895375,0.0,1.0
2008-06-19,116.01,123.462,115.79,122.23,943200,112.732273491201,119.973725969922,112.518489333214,118.776534685196,970623.838332689,0.0,1.0
2008-06-20,114.15,118.5,113.38,113.9899,712000,110.924825610039,115.151921461144,110.176581057085,110.769249047795,732701.625204488,0.0,1.0
2008-06-23,122.7,122.7,113.69,113.94,752800,119.233255386349,119.233255386349,110.477822370612,110.720758913779,774687.898109467,0.0,1.0
2008-06-24,118.5899,121.35,118.26,120.4,678900,115.239281442067,117.921398053248,114.918702379704,116.998239189213,698639.232235011,0.0,1.0
2008-06-25,117.44,119.72,112.52,118.65,928000,114.121870518116,116.337451791799,109.34087934859,115.297683387045,954981.893524954,0.0,1.0
2008-06-26,115.24,119.63,113.0,118.7,1073600,111.984028938247,116.249994636259,109.807317511471,115.346270695678,1104815.259578,0.0,1.0
2008-06-27,117.3,118.88,115.67,116.65,1173200,113.985826053943,115.521185006758,112.401879792494,113.354191041709,1207311.16108133,0.0,1.0
2008-06-30,120.84,121.95,119.05,120.27,820300,117.425807505187,118.504445756849,115.686381856112,116.871912186767,844150.48195961,0.0,1.0
2008-07-01,121.96,122.27,117.84,119.98,1383400,118.514163218575,118.815404532102,114.510568987184,116.590105796693,1423622.79256726,0.0,1.0
2008-07-02,115.41,125.7,114.98,125.6,1187400,112.149225787601,122.148493904353,111.731374933353,122.051319287086,1221924.03057276,0.0,1.0
2008-07-03,113.35,117.31,109.44,116.12,1051200,110.147428671905,113.99554351567,106.347901136773,112.839165570195,1081763.97249292,0.0,1.0
2008-07-07,107.68,114.38,105.4,110.51,1483000,104.637627872878,111.148327229753,102.422046599195,107.387669541528,1526118.69407058,0.0,1.0
2008-07-08,104.5,105.55,99.26,105.33,1864800,101.547475043794,102.567808525095,96.4555250990143,102.354024367108,1919019.64983333,0.0,1.0
2008-07-09,100.02,108.22,100.0,105.29,1578900,97.1940521902419,105.162370806119,97.1746172667885,102.315154520202,1624807.0169036,0.0,1.0
2008-07-10,106.13,106.29,98.24,101.33,1377400,103.131421305243,103.28690069287,95.464344002893,98.4670396764368,1417448.34066946,0.0,1.0
2008-07-11,104.53,108.92,101.5,108.18,2233600,101.576627428974,105.842593126986,98.6322365257903,105.123500959212,2298542.62648419,0.0,1.0
2008-07-14,106.33,108.26,103.31,108.18,1260000,103.325770539776,105.201240653025,100.391097098319,105.123500959212,1296634.89853603,0.0,1.0
2008-07-15,97.39,105.99,97.0,105.99,1754600,94.6383597561253,102.995376841069,94.2593787487849,102.995376841069,1805615.54997724,0.0,1.0
2008-07-16,93.33,97.43,90.31,97.43,1871400,90.6930702950937,94.677229603032,87.7583968536367,94.677229603032,1925811.5469209,0.0,1.0
2008-07-17,90.9,96.44,86.3,94.29,2695200,88.3317270955108,93.7152008920908,83.8616947012385,91.6259466208549,2773563.79248755,0.0,1.0
2008-07-18,92.93,94.72,90.09,90.91,2080200,90.3043718260266,92.0437974751021,87.5446126956498,88.3414445572374,2140682.47296401,0.0,1.0
2008-07-21,97.73,98.0,92.1,94.71,1595900,94.9687534548324,95.2311249214527,89.4978225027122,92.0340800133754,1642301.29728068,0.0,1.0
2008-07-22,93.53,97.77,91.8,95.79,1495000,90.8874195296273,95.0076233017391,89.2062986509118,93.0835658798567,1538467.59786616,0.0,1.0
2008-07-23,86.35,93.47,85.1,91.76,2294400,83.9102820098719,90.8291147592672,82.695599294037,89.1674288040051,2361110.40571513,0.0,1.0
2008-07-24,85.58,89.18,81.92,87.6,3730400,83.1620374569176,86.660323678522,79.6054464649531,85.1249647257067,3838862.55991969,0.0,1.0
2008-07-25,86.49,88.9,84.64,85.43,2051500,84.0463264740454,86.388234750175,82.2485960546098,83.0162755310174,2111148.01138624,0.0,1.0
2008-07-28,85.87,89.2716,85.66,87.25,1981600,83.4438438469913,86.7493356279384,83.239777150731,84.784853565273,2039215.64677698,0.0,1.0
2008-07-29,84.17,85.85,82.0,85.83,2582700,81.7918753534559,83.4244089235379,79.6831861587666,83.4049740000846,2657792.81940397,0.0,1.0
2008-07-30,93.2,93.43,82.97,83.86,3278100,90.5667432926469,90.7902449123605,80.6257799462544,81.4906340399288,3373411.79435791,0.0,1.0
2008-07-31,86.87,91.85,86.75,91.05,2151900,84.4155900196592,89.2548859595452,84.298980478939,88.4774890214109,2214467.17314261,0.0,1.0
2008-08-01,86.6,90.48,85.54,86.87,2486700,84.1532185530388,87.9235937029902,83.1231676100109,84.4155900196592,2559001.58903933,0.0,1.0
2008-08-04,78.59,87.66,76.9,87.66,4007600,76.3695317099691,85.1832694960668,74.7272806781604,85.1832694960668,4124122.23759762,0.0,1.0
2008-08-05,79.16,80.0,75.98,77.15,3285600,76.9234270283898,77.7396938134308,73.8332741993059,74.9702172213273,3381129.85923015,0.0,1.0
2008-08-06,82.5,82.78,78.83,79.74,2968900,80.1690592451005,80.4411481734475,76.6027507914094,77.4870398085371,3055221.70655843,0.0,1.0
2008-08-07,80.6,84.65,80.12,84.36,2281200,78.3227415170315,82.2583135163365,77.856303354151,81.9765071262628,2347526.61154,0.0,1.0
2008-08-08,79.0,80.24,75.89,79.17,2384900,76.7679476407629,77.9729128948711,73.7458170437658,76.9331444901165,2454241.72184014,0.0,1.0
2008-08-11,79.07,80.61,76.06,80.03,2856000,76.8359698728497,78.3324589787582,73.9110138931193,77.7688461986108,2939039.10334834,0.0,1.0
2008-08-12,78.28,80.68,78.13,80.32,3111100,76.068290396442,78.400481210845,75.9225284705418,78.0506525886845,3201556.21653607,0.0,1.0
2008-08-13,82.77,83.94,78.3899,78.65,4348700,80.4314307117208,81.5683737337423,76.1750853008182,76.4278364803292,4475139.82798702,0.0,1.0
2008-08-14,81.25,83.54,79.2,82.92,3658800,78.9543765292657,81.1796752646751,76.9622968752965,80.577192637621,3765180.76727272,0.0,1.0
2008-08-15,78.59,80.29,76.87,80.25,3783100,76.3695317099691,78.0215002035045,74.6981282929803,77.9826303565978,3893094.82908862,0.0,1.0
2008-08-18,76.45,81.11,76.0,79.35,5522800,74.2899949004598,78.8183320650922,73.8527091227593,77.1080588011967,5683377.15685301,0.0,1.0
2008-08-19,80.77,81.22,76.11,76.2,4635800,78.4879383663851,78.9252241440856,73.9596012017527,74.0470583572928,4770587.3512963,0.0,1.0
2008-08-20,85.2,85.85,80.88,83.02,4816100,82.7927739113038,83.4244089235379,78.5948304453785,80.6743672548878,4956129.63082491,0.0,1.0
2008-08-21,89.16,90.32,86.33,87.7,4213100,86.6408887550686,87.7681143153634,83.8908470864185,85.2221393429735,4335597.21509695,0.0,1.0
2008-08-22,86.5,88.43,84.43,88.0,2067000,84.0560439357721,85.9315140490211,82.0445293583495,85.5136631947739,2127098.67878887,0.0,1.0
2008-08-25,83.81,87.39,83.07,86.27,2546000,81.4420467312954,84.9208980294465,80.7229545635212,83.8325423160584,2620025.75529582,0.0,1.0
2008-08-26,86.8,87.92,84.8169,85.45,2366300,84.3475677875724,85.4359235009605,82.4204979525547,83.0357104544708,2435100.92095699,0.0,1.0
2008-08-27,88.78,90.1,87.86,89.0,2721600,86.2716252094548,87.5543301573764,85.3776187306004,86.4854093674418,2800731.38083783,0.0,1.0
2008-08-28,87.15,90.88,84.69,90.88,3120200,84.6876789480062,88.3122921720574,82.2971833632432,88.3122921720574,3210920.80191439,0.0,1.0
2008-08-29,85.6,88.9,85.4,88.83,1743400,83.1814723803709,86.388234750175,82.9871231458374,86.3202125180882,1794089.9064347,0.0,1.0
2008-09-02,77.25,80.27,77.2,80.24,4597100,75.0673918385941,78.0020652800511,75.0188045299607,77.9729128948711,4730762.13655555,0.0,1.0
2008-09-03,76.65,79.13,74.584,76.53,4449300,74.4843441349934,76.8942746432097,72.4767165422615,74.3677345942732,4578664.80480664,0.0,1.0
2008-09-04,73.75,77.94,71.33,76.51,6815900,71.6662802342565,75.737896697735,69.3146544964002,74.3482996708199,7014074.44835852,0.0,1.0
2008-09-05,72.95,73.86,69.27,73.72,6383500,70.8888832961222,71.77317231325,67.3128573807044,71.6371278490765,6569102.28159108,0.0,1.0
2008-09-08,71.74,75.95,70.4,75.41,3755300,69.7130704271941,73.8041218141259,68.4109305558191,73.2793788808852,3864486.53529552,0.0,1.0
2008-09-09,62.8,70.59,62.5,70.59,6692200,61.0256596435432,68.595562328626,60.7341357917428,68.595562328626,6886777.8317324,0.0,1.0
2008-09-10,66.7,68.12,63.32,64.2,5954200,64.8154697169479,66.1953492821363,61.5309676533305,62.3861042852782,6127320.24830416,0.0,1.0
2008-09-11,69.27,69.3,63.73,66.43,5276500,67.3128573807044,67.3420097658844,61.9293835841243,64.5530982503276,5429915.90644871,0.0,1.0
2008-09-12,72.91,73.23,67.83,67.83,4559300,70.8500134492155,71.1609722244692,65.9135428920626,65.9135428920626,4691863.08959947,0.0,1.0
2008-09-15,63.7,70.33,63.2,67.15,5077300,61.9002311989443,68.3429083237324,61.4143581126103,65.2527554946485,5224924.10344206,0.0,1.0
2008-09-16,67.3,67.69,58.14,60.45,7164800,65.3985174205487,65.7774984278891,56.4973224789108,58.7420561377737,7373118.82621504,0.0,1.0
2008-09-17,64.4001,70.5,63.05,67.23,5715700,62.5805506944291,68.5081051730859,61.2685961867101,65.3304951884619,5881885.78536698,0.0,1.0
2008-09-18,67.47,69.39,62.5,67.99,6674300,65.5637142699022,67.4294669214245,60.7341357917428,66.0690222796895,6868357.38357066,0.0,1.0
2008-09-19,76.97,77.58,61.06,70.0,4477300,74.7953029102471,75.3880680755745,59.3348213031011,68.022232086752,4607478.913663,0.0,1.0
2008-09-22,75.49,80.48,75.0,78.24,4047800,73.3571185746986,78.2061319763114,72.8809629500914,76.0294205495353,4165491.06531282,0.0,1.0
2008-09-23,71.5,77.46,70.7,75.5,4060000,69.4798513457538,75.2714585348544,68.7024544076195,73.3668360364253,4178045.78417166,0.0,1.0
2008-09-24,71.388,73.45,70.54,72.93,2201800,69.371015774415,71.3747563824562,68.5469750199926,70.8694483726689,2265818.0314259,0.0,1.0
2008-09-25,74.25,75.38,71.08,71.08,2710900,72.1521533205905,73.2502264957052,69.0717179532333,69.0717179532333,2789720.27495343,0.0,1.0
2008-09-26,71.8,72.52,67.5,71.3,2967600,69.7713751975541,70.471032441875,65.5928666550822,69.2855021112202,3053883.90864725,0.0,1.0
2008-09-29,58.0,67.43,54.19,67.43,6519100,56.3612780147373,65.5248444229955,52.6589250968727,65.5248444229955,6708644.89448115,0.0,1.0
2008-09-30,62.25,63.59,58.34,59.33,3246900,60.4911992485758,61.7933391199508,56.6916717134444,57.6537004243856,3341304.6444894,0.0,1.0
2008-10-01,60.46,62.15,55.87,60.36,4171100,58.7517735995003,60.3940246313091,54.2914586669547,58.6545989822335,4292376.05181242,0.0,1.0
2008-10-02,53.06,59.09,52.4,59.09,5399300,51.560851921758,57.4204813429453,50.9194994477972,57.4204813429453,5556286.35529015,0.0,1.0
2008-10-03,52.0,59.09,52.0,53.94,5426100,50.53080097873,57.4204813429453,50.53080097873,52.4159885537057,5583865.57376696,0.0,1.0
2008-10-06,47.27,49.8,40.89,48.9,10619400,45.9344415820109,48.3929593988607,39.7347010003898,47.5183878434596,10928162.4138996,0.0,1.0
2008-10-07,42.4,51.23,42.1,50.0,6792500,41.2020377211183,49.7825564257758,40.910513869318,48.5873086333943,6989994.08595714,0.0,1.0
2008-10-08,42.2,46.83,38.37,40.55,10101100,41.0076884865848,45.5068732660371,37.2859006452668,39.4043073016827,10394792.6774621,0.0,1.0
2008-10-09,34.0,45.852,33.66,44.75,8689600,33.0393698707081,44.5565055091679,32.708976172001,43.4856412268879,8942252.8685069,0.0,1.0
2008-10-10,28.0,32.43,22.65,30.22,19498700,27.2088928347008,31.5137283796195,22.0100508109276,29.3661693380235,20065630.8699083,0.0,1.0
2008-10-13,38.16,39.05,30.17,31.9,9177800,37.0818339490065,37.9466880426809,29.3175820293901,30.9987029081055,9444647.4379238,0.0,1.0
2008-10-14,38.35,42.76,34.86,40.13,10640300,37.2664657218134,41.5518663432788,33.8750715792025,38.9961739091622,10949670.0880103,0.0,1.0
2008-10-15,26.25,36.49,25.72,34.42,16087900,25.508337032532,35.4590178406511,24.993311561018,33.4475032632286,16555660.7810776,0.0,1.0
2008-10-16,30.5,30.5,23.5,28.39,21532700,29.6382582663705,29.6382582663705,22.8360350576953,27.5878738420413,22158770.0632594,0.0,1.0
2008-10-17,30.08,34.88,27.52,28.67,22135900,29.23012487385,33.8945065026558,26.7424546718202,27.8599627703883,22779508.2940506,0.0,1.0
2008-10-20,36.83,36.99,32.39,32.39,18436800,35.7894115393582,35.9448909269851,31.4748585327128,31.4748585327128,18972855.791531,0.0,1.0
2008-10-21,34.5,36.88,32.5,35.02,17807700,33.525242957042,35.8379988479916,31.5817506117063,34.0305509668293,18325464.5100477,0.0,1.0
2008-10-22,27.0,31.01,25.4399,30.87,23615000,26.2371466620329,30.1338488144311,24.7211254580537,29.9978043502576,24301613.5943876,0.0,1.0
2008-10-23,30.0,30.49,25.36,27.98,30432400,29.1523851800366,29.6285408046438,24.6434829388576,27.1894579112474,31317231.6557205,0.0,1.0
2008-10-24,27.56,29.27,23.33,23.67,21679000,26.7813245187269,28.443010473989,22.6708382083418,23.0012319070488,22309323.7820338,0.0,1.0
2008-10-27,24.75,29.26,24.15,26.82,21111600,24.0507177735302,28.4332930122623,23.4676700699294,26.0622323509527,21725426.4475661,0.0,1.0
2008-10-28,30.1,30.5,24.09,27.0,28160400,29.2495597973033,29.6382582663705,23.4093652995694,26.2371466620329,28979172.5370906,0.0,1.0
2008-10-29,31.43,35.19,30.93,31.68,30421400,30.5419822069516,34.1957478161829,30.0561091206177,30.7849187501186,31305911.8272413,0.0,1.0
2008-10-30,34.9,35.02,31.03,34.04,19671800,33.9139414261092,34.0305509668293,30.1532837378845,33.0782397176148,20243763.8071596,0.0,1.0
2008-10-31,35.5,37.75,32.91,33.35,14942300,34.4969891297099,36.6834180182127,31.9801665425001,32.407734858474,15376752.0987262,0.0,1.0
2008-11-03,34.0,35.77,32.83,34.67,11987600,33.0393698707081,34.7593605963303,31.9024268486867,33.6904398063956,12336143.2616591,0.0,1.0
2008-11-04,38.1099,38.29,35.35,35.38,16774500,37.0331494657558,37.2081609514533,34.3512272038097,34.3803795889898,17262223.8932482,0.0,1.0
2008-11-05,34.42,38.3,34.28,35.71,16732600,33.4475032632286,37.21787841318,33.3114587990551,34.7010558259702,17219105.6374952,0.0,1.0
2008-11-06,30.31,34.53,30.0,33.77,22383700,29.4536264935636,33.5543953422221,29.1523851800366,32.8158682509945,23034513.1574293,0.0,1.0
2008-11-07,33.58,33.58,31.02,31.53,18931700,32.6312364781876,32.6312364781876,30.1435662761578,30.6391568242184,19482145.1655671,0.0,1.0
2008-11-10,33.87,35.95,32.31,35.52,14227300,32.9130428682613,34.9342749074105,31.3971188388994,34.5164240531633,14640963.2475727,0.0,1.0
2008-11-11,31.85,33.15,30.5377,32.02,15864300,30.9501155994721,32.2133856239404,29.6748930970801,31.1153124488257,16325559.5403533,0.0,1.0
2008-11-12,26.92,30.52,26.74,30.01,22695200,26.1594069682195,29.6576931898239,25.9844926571392,29.1621026417632,23355070.1184563,0.0,1.0
2008-11-13,32.82,33.24,25.05,27.8,29799400,31.89270938696,32.3008427794805,24.3422416253305,27.0145436001672,30665826.9805036,0.0,1.0
2008-11-14,30.42,33.94,29.44,31.45,28888700,29.5605185725571,32.981065100348,28.6082073233425,30.561417130405,29728648.0899506,0.0,1.0
2008-11-17,29.45,32.03,29.24,29.98,20852100,28.6179247850692,31.1250299105524,28.413858088809,29.1329502565832,21458381.4029867,0.0,1.0
2008-11-18,31.39,31.48,28.42,30.03,24850600,30.5031123600449,30.590569515585,27.6170262272213,29.1815375652166,25573139.055206,0.0,1.0
2008-11-19,27.9,32.05,27.78,30.8,25720900,27.111718217434,31.1444648340057,26.9951086767138,29.9297821181709,26468743.3029805,0.0,1.0
2008-11-20,21.42,27.23,21.42,26.36,30958600,20.8148030185461,26.4606482817465,20.8148030185461,25.6152291115255,31858731.0871568,0.0,1.0
2008-11-21,26.3,26.62,22.0,23.23,27080400,25.5569243411654,25.8678831164191,21.3784157986935,22.573663591075,27867771.1954882,0.0,1.0
2008-11-24,29.46,31.16,26.52,27.59,26200400,28.6276422467959,30.2796107403313,25.7707084991523,26.8104769039069,26962184.9171456,0.0,1.0
2008-11-25,30.5,30.94,28.58,29.82,18749400,29.6382582663705,30.0658265823444,27.7725056148482,28.9774708689563,19294544.7354059,0.0,1.0
2008-11-26,33.8,33.88,29.3,29.65,21679700,32.8450206361745,32.9227603299879,28.472162859169,28.8122740196028,22310044.1347552,0.0,1.0
2008-11-28,32.53,32.84,31.33,32.78,6269300,31.6109029968863,31.9121443104133,30.4448075896848,31.8538395400533,6451581.8804698,0.0,1.0
2008-12-01,26.1,30.2,26.1,30.18,19159600,25.3625751066318,29.3467344145701,25.3625751066318,29.3272994911168,19716671.4301515,0.0,1.0
2008-12-02,27.91,28.07,26.0,27.41,23010500,27.1214356791607,27.2769150667875,25.265400489365,26.6355625928267,23679537.5656852,0.0,1.0
2008-12-03,28.19,28.3099,25.95,26.58,26477900,27.3935246075077,27.5100369736106,25.2168131807316,25.8290132695124,27247753.3174184,0.0,1.0
2008-12-04,24.26,27.93,23.63,27.07,25994500,23.5745621489229,27.140870602614,22.9623620601421,26.3051688941196,26750298.3095197,0.0,1.0
2008-12-05,25.5,25.5,21.71,23.88,29138500,24.7795274030311,24.7795274030311,21.0966094086198,23.2052986033091,29985711.103962,0.0,1.0
2008-12-08,27.35,28.56,26.85,27.43,27385900,26.5772578224667,27.7530706913948,26.0913847361327,26.6549975162801,28182153.7046173,0.0,1.0
2008-12-09,27.72,29.35,26.96,27.0,25943100,26.9368039063538,28.5207501678024,26.1982768151262,26.2371466620329,26697403.838262,0.0,1.0
2008-12-10,30.4,30.82,29.0,29.04,28923800,29.5410836491037,29.9492170416242,28.1806390073687,28.2195088542754,29764768.6335528,0.0,1.0
2008-12-11,30.22,32.5,29.5,30.92,29778400,29.3661693380235,31.5817506117063,28.6665120937026,30.046391658891,30644216.3988614,0.0,1.0
2008-12-12,29.604,30.24,27.58,28.01,27371800,28.7675736956601,29.3856042614768,26.8007594421803,27.2186102964275,28167643.7426575,0.0,1.0
2008-12-15,29.57,31.57,28.4,31.1,21564700,28.7345343257894,30.6780266711251,27.5975913037679,30.2213059699712,22191700.4733809,0.0,1.0
2008-12-16,31.44,31.67,29.67,30.5,19770200,30.5516996686783,30.7752012883919,28.8317089430562,29.6382582663705,20345024.8182834,0.0,1.0
2008-12-17,30.61,32.32,30.38,31.11,25390900,29.745150345364,31.406836300626,29.5216487256503,30.2310234316979,26129148.448602,0.0,1.0
2008-12-18,27.14,30.7,26.5,30.7,27774300,26.3731911262064,29.8326075009041,25.751273575699,29.8326075009041,28581846.5574677,0.0,1.0
2008-12-19,26.928,28.5199,26.65,28.37,27950100,26.1671809376008,27.7141036698708,25.8970355015991,27.5684389185879,28762757.998073,0.0,1.0
2008-12-22,25.48,27.42,24.5,27.35,20503300,24.7600924795777,26.6452800545534,23.8077812303632,26.5772578224667,21099439.9326618,0.0,1.0
2008-12-23,25.16,26.24,24.86,25.8,16769700,24.449133704324,25.4986195708053,24.1576098525236,25.0710512548314,17257284.3317299,0.0,1.0
2008-12-24,25.1754,25.44,24.72,24.95,4610800,24.4640985953831,24.721222632671,24.0215653883501,24.2450670080637,4744860.46838883,0.0,1.0
2008-12-26,26.16,26.31,25.34,25.81,6658400,25.4208798769919,25.5666418028921,24.6240480154042,25.0807687165581,6851995.08604151,0.0,1.0
2008-12-29,27.1,27.43,26.41,27.37,12452400,26.3343212792997,26.6549975162801,25.6638164201588,26.59669274592,12814457.4686747,0.0,1.0
2008-12-30,28.32,28.41,26.73,27.2,13247200,27.5198516099545,27.6073087654946,25.9747751954126,26.4314958965665,13632366.5300687,0.0,1.0
2008-12-31,28.89,29.65,27.77,27.91,17119000,28.0737469283752,28.8122740196028,26.9853912149872,27.1214356791607,17616740.339713,0.0,1.0
2009-01-02,31.55,32.13,29.18,29.33,26398300,30.6585917476718,31.2222045278191,28.3555533184489,28.5013152443491,27165838.922241,0.0,1.0
2009-01-05,32.69,33.78,31.32,31.51,36484100,31.7663823845132,32.8255857127212,30.4350901279582,30.6197219007651,37544886.7473638,0.0,1.0
2009-01-06,33.33,34.79,32.75,33.73,45794500,32.3882999350206,33.8070493471157,31.8246871548732,32.7769984040878,47125989.5722288,0.0,1.0
2009-01-07,30.664,32.31,30.01,32.16,27180600,29.797624638688,31.3971188388994,29.1621026417632,31.2513569129992,27970884.5421813,0.0,1.0
2009-01-08,31.19,31.4,30.02,30.02,23682100,30.3087631255113,30.5128298217716,29.1718201034899,29.1718201034899,24370664.5481113,0.0,1.0
2009-01-09,29.52,31.46,29.22,31.38,18652400,28.685947017156,30.5711345921317,28.3944231653556,30.4933948983182,19194724.429725,0.0,1.0
2009-01-12,27.57,28.76,27.07,28.51,15675300,26.7910419804536,27.9474199259284,26.3051688941196,27.7044833827614,16131064.3055729,0.0,1.0
2009-01-13,28.6,28.82,27.31,27.37,20498000,27.7919405383015,28.0057246962884,26.5383879755599,26.59669274592,21093985.8334854,0.0,1.0
2009-01-14,26.14,28.0,25.5,27.96,21939300,25.4014449535385,27.2088928347008,24.7795274030311,27.1700229877941,22577192.0868663,0.0,1.0
2009-01-15,26.78,26.78,24.4,25.94,21865600,26.023362504046,26.023362504046,23.7106066130964,25.2070957190049,22501349.2360551,0.0,1.0
2009-01-16,27.26,28.04,26.04,27.74,24539500,26.4898006669265,27.2477626816075,25.3042703362717,26.9562388298071,25252993.7243056,0.0,1.0
2009-01-20,24.5,27.52,24.5,26.0,21741700,23.8077812303632,26.7424546718202,23.8077812303632,25.265400489365,22373846.8043657,0.0,1.0
2009-01-21,27.75,27.75,24.94,25.22,21490700,26.9659562915338,26.9659562915338,24.2353495463371,24.5074384746841,22115548.8999748,0.0,1.0
2009-01-22,26.36,27.24,25.16,26.44,23329200,25.6152291115255,26.4703657434732,24.449133704324,25.6929688053389,24007503.8689895,0.0,1.0
2009-01-23,27.52,28.13,24.75,25.06,17941000,26.7424546718202,27.3352198371476,24.0507177735302,24.3519590870572,18462640.2497103,0.0,1.0
2009-01-26,28.42,29.74,27.6205,27.89,18193200,27.6170262272213,28.8997311751429,26.8401151621733,27.1020007557073,18722173.0444807,0.0,1.0
2009-01-27,28.5,28.86,27.47,28.31,13377200,27.6947659210347,28.0445945431952,26.6938673631868,27.5101341482278,13766146.3211875,0.0,1.0
2009-01-28,29.646,29.99,28.28,29.2,16106100,28.8083870349121,29.1426677183099,27.4809817630478,28.3749882419022,16574389.9518343,0.0,1.0
2009-01-29,27.6,28.88,27.5,28.39,13432700,26.8201943656336,28.0640294666485,26.7230197483668,27.5878738420413,13823260.001242,0.0,1.0
2009-01-30,26.96,28.85,26.9,28.49,13186000,26.1982768151262,28.0348770814685,26.1399720447661,27.685048459308,13569387.1207112,0.0,1.0
2009-02-02,26.51,26.87,25.85,26.4,12954000,25.7609910374256,26.1108196595861,25.1196385634648,25.6540989584322,13330641.64733,0.0,1.0
2009-02-03,27.22,27.54,26.23,26.76,12692700,26.4509308200198,26.7618895952736,25.4889021090786,26.0039275805926,13061744.2671812,0.0,1.0
2009-02-04,27.69,28.4174,27.15,27.7,13861300,26.9076515211737,27.6144996871724,26.3829085879331,26.9173689829004,14264321.6818076,0.0,1.0
2009-02-05,29.02,29.25,26.83,27.22,17834200,28.200073930822,28.4235755505356,26.0719498126794,26.4509308200198,18352735.0059296,0.0,1.0
2009-02-06,30.04,30.25,28.31,28.52,15776600,29.1912550269433,29.3953217232035,27.5101341482278,27.7142008444881,16235309.6351139,0.0,1.0
2009-02-09,30.08,31.28,29.63,30.2,15640900,29.23012487385,30.3962202810514,28.7928390961494,29.3467344145701,16095664.1146922,0.0,1.0
2009-02-10,27.54,30.88,27.0,30.56,19827400,26.7618895952736,30.0075218119843,26.2371466620329,29.6965630367306,20403887.9263756,0.0,1.0
2009-02-11,26.9,28.24,25.77,27.97,16568900,26.1399720447661,27.4421119161411,25.0418988696514,27.1797404495207,17050646.0082172,0.0,1.0
2009-02-12,26.79,26.89,25.13,26.14,21189700,26.0330799657726,26.1302545830394,24.419981319144,25.4014449535385,21805797.229769,0.0,1.0
2009-02-13,26.75,27.63,26.56,26.62,18066300,25.9942101188659,26.8493467508137,25.809578346059,25.8678831164191,18591583.3868425,0.0,1.0
2009-02-17,23.42,25.6,23.42,25.38,25034400,22.7582953638819,24.8767020202979,22.7582953638819,24.6629178623109,25762283.0983416,0.0,1.0
2009-02-18,23.3,24.0,22.82,23.97,17963600,22.6416858231617,23.3219081440292,22.1752476602811,23.2927557588492,18485897.3518586,0.0,1.0
2009-02-19,23.54,24.2,23.22,24.06,19073100,22.874904904602,23.5162573785628,22.5639461293483,23.3802129143893,19627656.4152917,0.0,1.0
2009-02-20,22.393,22.97,21.38,22.68,23011100,21.760312044552,22.3210095861813,20.7759331716394,22.0392031961076,23680155.0108749,0.0,1.0
2009-02-23,20.43,23.31,20.29,23.12,30513200,19.8527743076049,22.6514032848884,19.7167298434314,22.4667715120815,31400380.9412775,0.0,1.0
2009-02-24,22.26,22.47,20.61,20.8,22026300,21.6310698035871,21.8351364998474,20.0276886186851,20.212320391492,22666721.6393843,0.0,1.0
2009-02-25,22.04,23.03,21.07,22.44,33209900,21.4172856456002,22.3793143565414,20.4746918581123,21.8059841146673,34175488.3467395,0.0,1.0
2009-02-26,21.9,23.5,21.9,22.94,24663400,21.2812411814267,22.8360350576953,21.2812411814267,22.2918572010013,25380496.1559949,0.0,1.0
2009-02-27,20.85,22.21,20.52,21.16,24575400,20.2609077001254,21.5824824949537,19.940231463145,20.5621490136524,25289937.5281606,0.0,1.0
2009-03-02,17.91,20.14,17.88,20.0,24399600,17.4039739524818,19.5709679175312,17.3748215673018,19.4349234533577,25109026.0875554,0.0,1.0
2009-03-03,18.1,19.08,17.72,18.38,21549800,17.5886057252887,18.5409169745032,17.2193421796749,17.8606946536357,22176367.2511681,0.0,1.0
2009-03-04,19.51,20.23,19.08,19.22,25283600,18.9587678287504,19.6584250730713,18.5409169745032,18.6769614386767,26018728.6671632,0.0,1.0
2009-03-05,17.75,19.0501,17.39,18.88,21410100,17.248494564855,18.5118617639405,16.8986659426945,18.3465677399697,22032605.4294811,0.0,1.0
2009-03-06,18.18,19.05,16.93,18.34,22080300,17.6663454191022,18.5117645893232,16.4516627032673,17.821824806729,22722291.7064643,0.0,1.0
2009-03-09,18.32,19.33,17.56,17.89,18581400,17.8023898832757,18.7838535176702,17.0638627920481,17.3845390290285,19121660.0822677,0.0,1.0
2009-03-10,20.05,20.44,19.11,19.27,22177400,19.4835107619911,19.8624917693316,18.5700693596833,18.7255487473101,22822214.919677,0.0,1.0
2009-03-11,19.82,20.7,19.1,20.2,18567300,19.2600091422775,20.1151457742252,18.5603518979566,19.6292726878913,19107150.120308,0.0,1.0
2009-03-12,20.89,21.05,19.53,20.01,18296500,20.2997775470321,20.455256934659,18.9782027522038,19.4446409150844,18828476.5246544,0.0,1.0
2009-03-13,20.65,21.27,20.12,21.19,15052500,20.0665584655918,20.6690410926459,19.5515329940778,20.5913013988325,15490156.1985823,0.0,1.0
2009-03-16,20.88,21.86,20.33,20.39,15755600,20.2900600853054,21.24237133452,19.7555996903381,19.8139044606982,16213699.0534717,0.0,1.0
2009-03-17,22.31,22.39,20.5,20.85,15428100,21.6796571122205,21.7573968060339,19.9207965396916,20.2609077001254,15876676.8873839,0.0,1.0
2009-03-18,22.78,23.3156,20.86,21.98,20501000,22.1363778133744,22.6568450634553,20.2706251618521,21.3589808752401,21097073.0594343,0.0,1.0
2009-03-19,23.69,24.74,23.4702,24.37,20959400,23.0206668305022,24.0410003118035,22.8070770217498,23.6814542279164,21568801.1844255,0.0,1.0
2009-03-20,21.7903,23.94,21.7,23.74,18642600,21.174640626285,23.2636033736692,21.0868919468931,23.0692541391356,19184639.4916253,0.0,1.0
2009-03-23,25.25,25.25,22.79,22.9,25139100,24.5365908598641,24.5365908598641,22.1460952751011,22.2529873540946,25870027.2839581,0.0,1.0
2009-03-24,24.18,25.08,23.81,24.37,16932100,23.5893239450319,24.4673384839289,23.2283624123742,23.7746825699101,17356079.3414017,0.095191,1.0
2009-03-25,24.27,25.08,23.04,24.47,20548800,23.6771253989216,24.4673384839289,22.4771721957624,23.8722397408987,21063341.4148626,0.0,1.0
2009-03-26,24.8,25.49,24.17,25.03,17600800,24.1941784051609,24.8673228849819,23.579568227933,24.4185598984346,18041523.5719221,0.0,1.0
2009-03-27,23.54,24.05,23.159,23.6,16491100,22.9649580507052,23.4624996227468,22.5932652292388,23.0234923532983,16904036.7129292,0.0,1.0
2009-03-30,21.84,22.3,21.18,22.28,12243900,21.3064861438998,21.7552491304471,20.6626088153753,21.7357376962494,12550486.9359493,0.0,1.0
2009-03-31,21.46,22.6,21.46,22.3,10980400,20.9357688941433,22.0479206434128,20.9357688941433,21.7552491304471,11255348.9289767,0.0,1.0
2009-04-01,22.42,22.68,20.5,20.83,13497400,21.8723177356334,22.1259663802036,19.9992200526532,20.3211587169154,13835374.5431833,0.0,1.0
2009-04-02,24.04,24.85,23.85,23.93,15988400,23.4527439056479,24.2429569906552,23.2673852807697,23.3454310175605,16388749.1180696,0.0,1.0
2009-04-03,25.0,25.29,23.66,23.72,11901100,24.389292747138,24.6722085430048,23.0820266558914,23.1405609584845,12199103.23291,0.0,1.0
2009-04-06,24.14,24.4,23.38,24.34,17047800,23.5503010766365,23.8039497212067,22.8088665771235,23.7454154186136,17474676.4663773,0.0,1.0
2009-04-07,22.75,23.2,22.5,23.19,13271900,22.1942563998956,22.6332636693441,21.9503634724242,22.6235079522452,13604228.0290778,0.0,1.0
2009-04-08,23.24,23.71,22.02,22.87,12819200,22.6722865377395,23.1308052413857,21.4820890516792,22.3113250050819,13140192.4329112,0.0,1.0
2009-04-09,24.34,24.74,24.07,24.43,11733900,23.7454154186136,24.1356441025678,23.4820110569445,23.8332168725033,12027716.5492805,0.0,1.0
2009-04-13,24.07,24.36,23.04,23.64,11695700,23.4820110569445,23.7649268528113,22.4771721957624,23.0625152216937,11988560.0222791,0.0,1.0
2009-04-14,23.76,24.44,23.17,23.71,12172800,23.17958382688,23.8429725896021,22.6039965180475,23.1308052413857,12477606.5938079,0.0,1.0
2009-04-15,23.88,24.06,23.25,23.5,10866500,23.2966524320662,23.4722553398456,22.6820422548384,22.9259351823097,11138596.8759541,0.0,1.0
2009-04-16,24.15,24.5,23.25,24.16,11811200,23.5600567937353,23.9015068921953,22.6820422548384,23.5698125108342,12106952.13926,0.0,1.0
2009-04-17,24.54,24.85,23.97,24.36,11131700,23.9405297605907,24.2429569906552,23.3844538859559,23.7649268528113,11410437.4770218,0.0,1.0
2009-04-20,22.34,23.56,22.15,23.45,11099200,21.7942719988425,22.9844694849029,21.6089133739643,22.8771565968155,11377123.6778714,0.0,1.0
2009-04-21,23.24,23.3,21.78,21.87,12730900,22.6722865377395,22.7308208403326,21.2479518413066,21.3357532951963,13049681.4032194,0.0,1.0
2009-04-22,22.65,23.62,22.54,22.74,13983200,22.096699228907,23.043003787496,21.9893863408196,22.1845006827967,14333338.9624848,0.0,1.0
2009-04-23,23.42,23.46,22.53,23.35,12337400,22.8478894455189,22.8869123139143,21.9796306237208,22.7795994258269,12646328.1735053,0.0,1.0
2009-04-24,24.73,25.07,24.01,24.06,14684700,24.1258883854689,24.45758276683,23.4234767543514,23.4722553398456,15052404.5041478,0.0,1.0
2009-04-27,23.9,24.35,23.35,23.54,10310800,23.3161638662639,23.7551711357124,22.7795994258269,22.9649580507052,10568982.1624798,0.0,1.0
2009-04-28,24.06,24.61,23.2,23.31,9899900,23.4722553398456,24.0088197802827,22.6332636693441,22.7405765574315,10147793.2372206,0.0,1.0
2009-04-29,25.24,25.77,24.36,24.43,12513400,24.6234299575105,25.1404829637499,23.7649268528113,23.8332168725033,12826735.2089048,0.0,1.0
2009-04-30,24.54,25.8,23.87,25.68,12996400,23.9405297605907,25.1697501150464,23.2868967149674,25.0526815098602,13321829.5162793,0.0,1.0
2009-05-01,25.74,26.1799,24.33,24.64,11559900,25.1112158124533,25.5403698076319,23.7356597015147,24.0380869315792,11849359.5938288,0.0,1.0
2009-05-04,27.6294,27.66,25.99,26.02,13707200,26.954461001111,26.9843134954335,25.3551087399247,25.3843758912212,14050427.9296993,0.0,1.0
2009-05-05,26.88,27.54,26.15,27.48,10616000,26.2233675617228,26.8672448902472,25.5112002135064,26.8087105876541,10881824.362502,0.0,1.0
2009-05-06,28.7,29.04,27.52,27.53,13558700,27.9989080737144,28.3306024550755,26.8477334560495,26.8574891731484,13898209.493581,0.0,1.0
2009-05-07,27.94,30.0,27.36,29.81,14410400,27.2574735742014,29.2671512965656,26.6916419824678,29.0817926716874,14771236.0393179,0.0,1.0
2009-05-08,30.3,30.88,28.88,28.96,15044600,29.5598228095313,30.1256544012649,28.1745109814938,28.2525567182847,15421316.3907402,0.0,1.0
2009-05-11,28.76,29.36,28.2304,29.33,11854500,28.0574423763076,28.6427854022389,27.5407795987522,28.6135182509423,12151336.3701281,0.0,1.0
2009-05-12,29.19,29.51,28.07,29.45,14297100,28.4769382115584,28.7891211587217,27.3842978964866,28.7305868561286,14655099.0102795,0.0,1.0
2009-05-13,27.36,28.65,27.0,28.5,15774200,26.6916419824678,27.9501294882202,26.3404361669091,27.8037937317373,16169185.5556688,0.0,1.0
2009-05-14,27.48,27.95,26.56,26.68,12277600,26.8087105876541,27.2672292913003,25.9111846145594,26.0282532197457,12585030.7830685,0.0,1.0
2009-05-15,26.37,27.66,25.961,27.14,12313200,25.7258259896812,26.9843134954335,25.326817160338,26.477016206293,12621522.2061379,0.0,1.0
2009-05-18,28.04,28.16,27.02,27.04,10524200,27.35503074519,27.4720993503763,26.3599476011068,26.3794590353045,10787725.6929016,0.0,1.0
2009-05-19,28.39,28.9,27.82,28.1,9920900,27.6964808436499,28.1940224156915,27.1404049690152,27.4135650477831,10169319.0766717,0.0,1.0
2009-05-20,28.33,30.0,28.33,29.0,13223700,27.6379465410568,29.2671512965656,27.6379465410568,28.2915795866801,13554821.1023378,0.0,1.0
2009-05-21,26.93,27.68,26.37,27.68,12137100,26.2721461472171,27.0038249296312,25.7258259896812,27.0038249296312,12441012.666741,0.0,1.0
2009-05-22,26.96,27.83,26.93,27.5,7564300,26.3014132985136,27.150160686114,26.2721461472171,26.8282220218518,7753709.87427224,0.0,1.0
2009-05-26,28.1,28.19,26.0,26.42,10374400,27.4135650477831,27.5013665016728,25.3648644570235,25.7746045751755,10634174.7048173,0.0,1.0
2009-05-27,27.45,28.92,27.34,28.38,9908800,26.7794434363575,28.2135338498893,26.6721305482701,27.6867251265511,10156916.0929879,0.0,1.0
2009-05-28,29.05,29.54,27.35,28.01,12847600,28.3403581721744,28.8183883100183,26.681886265369,27.3257635938934,13169303.5681689,0.0,1.0
2009-05-29,30.09,30.27,29.32,29.84,10160800,29.3549527504553,29.5305556582347,28.6037625338435,29.1110598229839,10415226.1664008,0.0,1.0
2009-06-01,32.3,32.54,30.84,30.92,13813600,31.5109662293023,31.7451034396748,30.0866315328695,30.1646772696603,14159492.182918,0.0,1.0
2009-06-02,32.216,32.54,31.62,31.74,11169400,31.4290182056719,31.7451034396748,30.8475774665802,30.9646460717664,11449081.4840364,0.0,1.0
2009-06-03,29.97,31.36,29.141,31.35,11720400,29.2378841452691,30.5939288220099,28.429135197774,30.5841731049111,12013878.5096334,0.0,1.0
2009-06-04,31.1,31.41,30.2,30.95,10523400,30.3402801774397,30.6427074075042,29.4622656385427,30.1939444209569,10786905.6609225,0.0,1.0
2009-06-05,30.9,31.92,30.07,31.86,11778700,30.1451658354626,31.1402489795458,29.3354413162576,31.0817146769527,12073638.3401095,0.0,1.0
2009-06-08,30.82,31.19,29.61,30.08,9886900,30.0671200986717,30.4280816313294,28.8866783297103,29.3451970333565,10134467.7175604,0.0,1.0
2009-06-09,31.27,31.7,30.66,31.3,9102400,30.5061273681202,30.925623203371,29.9110286250901,30.5353945194168,9330323.85806692,0.0,1.0
2009-06-10,31.78,32.39,30.83,32.08,11610800,31.0036689401618,31.598767683192,30.0768758157706,31.2963404531275,11901534.1284984,0.0,1.0
2009-06-11,33.01,33.84,31.8,31.8,12315700,32.203622143321,33.013346662526,31.0231803743596,31.0231803743596,12624084.8060725,0.0,1.0
2009-06-12,32.32,32.37,31.56,32.26,10063100,31.5304776635,31.5792562489943,30.789043163987,31.4719433609069,10315079.7609546,0.0,1.0
2009-06-15,30.92,31.5001,30.08,31.29,10395600,30.1646772696603,30.7306064185649,29.3451970333565,30.5256388023179,10655905.5522632,0.0,1.0
2009-06-16,29.67,31.6,29.5,31.37,11781000,28.9452126323034,30.8280660323825,28.7793654416229,30.6036845391088,12075995.9320494,0.0,1.0
2009-06-17,28.69,29.25,27.97,29.05,12285600,27.9891523566156,28.5354725141515,27.286740725498,28.3403581721744,12593231.1028593,0.0,1.0
2009-06-18,28.3,29.23,28.17,28.53,6832500,27.6086793897602,28.5159610799538,27.4818550674751,27.8330608830339,7003585.62140119,0.0,1.0
2009-06-19,27.94,29.15,27.55,29.1,7209700,27.2574735742014,28.4379153431629,26.8770006073461,28.3891367576687,7390230.69954134,0.0,1.0
2009-06-22,25.22,27.12,25.2,27.09,11905100,24.6039185233128,26.4575047720953,24.5844070891151,26.4282376207988,12203203.3928055,0.0,1.0
2009-06-23,25.47,25.94,24.83,25.49,9916300,24.8478114507842,25.3063301544304,24.2234455564575,24.8673228849819,10164603.8927919,0.0,1.0
2009-06-24,25.56,26.48,25.34,25.76,8035600,24.9994855356635,25.8993105236452,24.7843099950592,25.1950996634856,8215766.50875463,0.065472,1.0
2009-06-25,26.64,26.87,25.36,25.4,8951800,26.0558018259028,26.2807580728982,24.8038714078414,24.8429942334059,9152508.66557192,0.0,1.0
2009-06-26,26.26,26.63,26.07,26.4,6661200,25.6841349830409,26.0460211195117,25.4983015616099,25.8210648725163,6810551.03142469,0.0,1.0
2009-06-29,26.95,27.29,26.5,26.67,5996700,26.3590037240271,26.6915477413246,25.9188719364274,26.0851439450762,6131152.25036697,0.0,1.0
2009-06-30,26.53,27.47,25.73,26.91,9251000,25.9482140556007,26.8676004563645,25.1657575443123,26.3198808984627,9458417.04072987,0.0,1.0
2009-07-01,26.57,27.66,26.53,27.12,7120800,25.9873368811651,27.0534338777955,25.9482140556007,26.5252757326759,7280455.74139329,0.0,1.0
2009-07-02,24.59,25.73,24.55,25.71,7656400,24.0507570157264,25.1657575443123,24.011634190162,25.1461961315301,7828064.45039932,0.0,1.0
2009-07-06,24.1,24.11,22.93,23.49,7961000,23.5715024025623,23.5812831089534,22.427159754803,22.9748793127049,8139493.8991731,0.0,1.0
2009-07-07,22.87,24.01,22.77,23.95,8661200,22.3684755164564,23.4834760450423,22.2706684525453,23.4247918066957,8855393.11135764,0.0,1.0
2009-07-08,22.81,23.3,21.97,22.68,11440300,22.3097912781097,22.7890458912739,21.488211941257,22.1826420950254,11696803.4235285,0.0,1.0
2009-07-09,23.17,23.84,22.8923,23.44,7560900,22.6618967081895,23.3172040363935,22.3902864917085,22.9259757807493,7730423.24108254,0.0,1.0
2009-07-10,22.85,22.94,22.21,22.43,6447500,22.3489141036742,22.4369404611941,21.7229488946435,21.9381244352478,6592059.65518385,0.0,1.0
2009-07-13,23.5,23.54,22.04,22.97,7675000,22.984660019096,23.0237828446604,21.5566768859947,22.4662825803674,7847081.4817427,0.0,1.0
2009-07-14,24.11,24.29,23.55,24.09,9102200,23.5812831089534,23.7573358239932,23.0335635510515,23.5617216961711,9306280.78998285,0.0,1.0
2009-07-15,25.8,25.9277,24.91,24.97,9188200,25.23422248905,25.3591221096645,24.3637396202417,24.4224238585884,9394208.99942,0.0,1.0
2009-07-16,26.31,26.62,25.23,25.43,7319800,25.7330385149964,26.0362404131206,24.6767222247571,24.8723363525792,7483917.52834661,0.0,1.0
2009-07-17,26.63,26.8701,25.86,26.26,6025900,26.0460211195117,26.2808558799622,25.2929067273967,25.6841349830409,6161006.944734,0.0,1.0
2009-07-20,27.34,27.6,26.5144,27.28,7715100,26.7404512732802,26.9947496394489,25.9329561536306,26.6817670349335,7888080.56544535,0.0,1.0
2009-07-21,28.08,28.3176,27.16,28.0,7276900,27.4642235462219,27.6966131300746,26.5643985582403,27.3859778950931,7440055.66573206,0.0,1.0
2009-07-22,27.61,28.13,27.15,27.17,6725900,27.00453034584,27.5131270781774,26.5546178518492,26.5741792646314,6876701.67271052,0.0,1.0
2009-07-23,29.15,29.34,27.5,27.5,8218300,28.5107591300701,28.6965925515011,26.8969425755378,26.8969425755378,8402562.8327565,0.0,1.0
2009-07-24,29.84,29.92,28.8,28.85,5224000,29.1856278710563,29.2638735221852,28.1684344063814,28.217337938337,5341127.51278488,0.0,1.0
2009-07-27,30.0,30.35,29.31,29.99,5934200,29.342119173314,29.6844438970027,28.6672504323278,29.3323384669229,6067250.93536907,0.0,1.0
2009-07-28,29.1,29.56,28.05,29.22,7600100,28.4618555981146,28.9117680921054,27.4348814270486,28.5792240748078,7770502.14584922,0.0,1.0
2009-07-29,27.83,28.21,27.2,28.21,7848700,27.2197058864443,27.5913727293063,26.6035213838047,27.5913727293063,8024676.01638488,0.0,1.0
2009-07-30,28.5,29.02,27.84,28.37,7227700,27.8750132146483,28.3836099469858,27.2294865928354,27.7478640315639,7389752.5505657,0.0,1.0
2009-07-31,28.86,29.1,27.711,28.12,5544100,28.2271186447281,28.4618555981146,27.1033154803901,27.5033463717863,5668404.48767814,0.0,1.0
2009-08-03,30.17,30.58,29.72,29.94,7160300,29.5083911819628,29.9094001439981,29.0682593943631,29.2834349349674,7320841.37247196,0.0,1.0
2009-08-04,30.07,30.34,29.47,29.81,5971600,29.4105841180517,29.6746631906116,28.8237417345855,29.156285751883,6105489.48226382,0.0,1.0
2009-08-05,29.45,29.95,29.0908,29.9,6828700,28.8041803218033,29.2932156413585,28.4528573482348,29.244312109403,6981806.55561907,0.0,1.0
2009-08-06,28.94,29.68,28.51,29.62,5374800,28.3053642958569,29.0291365687987,27.8847939210394,28.970452330452,5495308.60561182,0.0,1.0
2009-08-07,28.79,29.62,28.59,29.59,3998600,28.1586536999903,28.970452330452,27.9630395721682,28.9411102112787,4088252.77040996,0.0,1.0
2009-08-10,29.0,29.34,28.51,28.58,3785400,28.3640485342035,28.6965925515011,27.8847939210394,27.9532588657771,3870272.60468911,0.0,1.0
2009-08-11,28.1,28.82,27.95,28.77,4800700,27.4837849590041,28.1879958191637,27.3370743631375,28.1390922872081,4908336.68656707,0.0,1.0
2009-08-12,28.83,29.26,27.99,28.01,4595200,28.1977765255548,28.6183469003723,27.376197188702,27.3957586014842,4698229.16285395,0.0,1.0
2009-08-13,29.31,29.38,28.42,29.24,4008800,28.6672504323278,28.7357153770655,27.7967675635195,28.59878548759,4098681.46501761,0.0,1.0
2009-08-14,28.54,29.32,27.91,29.18,5488900,27.9141360402127,28.6770311387189,27.2979515375731,28.5401012492434,5611966.846272,0.0,1.0
2009-08-17,26.74,27.28,26.43,27.23,5456600,26.1536088898139,26.6817670349335,25.8504069916896,26.632863502978,5578942.64668107,0.0,1.0
2009-08-18,27.25,27.4,26.66,26.86,3977500,26.6524249157602,26.7991355116268,26.075363238685,26.2709773665071,4066679.68646666,0.0,1.0
2009-08-19,28.2,28.61,26.55,26.63,5881700,27.5815920229152,27.9826009849505,25.9677754683829,26.0460211195117,6013573.83077082,0.0,1.0
2009-08-20,28.71,28.87,28.17,28.21,4335000,28.0804080488615,28.2368993511192,27.5522499037419,27.5913727293063,4432195.20825468,0.0,1.0
2009-08-21,30.28,30.45,29.28,29.33,5555000,29.6159789522649,29.7822509609137,28.6379083131545,28.68681184511,5679548.87701378,0.0,1.0
2009-08-24,31.09,31.48,30.65,30.68,7003200,30.4082161699444,30.7896637191975,29.9778650887358,30.0072072079091,7160219.02709323,0.0,1.0
2009-08-25,30.24,31.59,30.0,31.3,6932800,29.5768561267005,30.8972514894996,29.342119173314,30.6136110041576,7088240.58587959,0.0,1.0
2009-08-26,30.5,30.5906,29.47,29.78,5057100,29.8311544928692,29.9197676927726,28.8237417345855,29.1269436327097,5170485.44121448,0.0,1.0
2009-08-27,30.33,30.49,29.0499,30.14,5215200,29.6648824842205,29.8213737864781,28.4128542590952,29.4790490627895,5332130.20763316,0.0,1.0
2009-08-28,30.15,30.86,29.85,30.8,3889100,29.4888297691806,30.183259922949,29.1954085774474,30.1245756846024,3976297.66653362,0.0,1.0
2009-08-31,29.03,29.45,28.73,29.16,4297100,28.3933906533769,28.8041803218033,28.0999694616437,28.5205398364612,4393445.45083994,0.0,1.0
2009-09-01,28.08,29.58,27.94,28.86,6661300,27.4642235462219,28.9313295048876,27.3272936567464,28.2271186447281,6810653.27352869,0.0,1.0
2009-09-02,27.74,28.42,27.74,27.81,3883800,27.1316795289244,27.7967675635195,27.1316795289244,27.2001444736621,3970878.83502179,0.0,1.0
2009-09-03,27.97,28.348,27.72,28.14,2708800,27.3566357759198,27.7263464775035,27.1121181161421,27.5229077845685,2769534.11306119,0.0,1.0
2009-09-04,28.88,29.02,27.91,27.92,3245200,28.2466800575103,28.3836099469858,27.2979515375731,27.3077322439642,3317960.75889921,0.0,1.0
2009-09-08,30.59,30.68,29.89,30.0,3424900,29.9191808503892,30.0072072079091,29.2345314030119,29.342119173314,3501689.81978118,0.0,1.0
2009-09-09,30.63,31.1999,30.23,30.65,3430000,29.9583036759536,30.5157061331827,29.5670754203094,29.9778650887358,3506904.16708501,0.0,1.0
2009-09-10,31.66,31.69,30.501,30.78,3288500,30.9657164342374,30.9950585534107,29.8321325635084,30.1050142718202,3362231.58992976,0.0,1.0
2009-09-11,31.7,32.57,31.26,31.91,3888400,31.0048392598018,31.8557607158279,30.5744881785932,31.210234094015,3975581.97180565,0.0,1.0
2009-09-14,32.02,32.1,30.76,30.86,3936200,31.3178218643172,31.396067515446,30.085452859038,30.183259922949,4024453.69751604,0.0,1.0
2009-09-15,32.6,32.75,31.8,32.36,3735700,31.8851028350012,32.0318134308678,31.1026463237128,31.6503658816147,3819458.27900277,0.0,1.0
2009-09-16,34.045,34.13,32.9,32.98,5491100,33.2984149085158,33.3815509128402,32.1785240267344,32.2567696778632,5614216.17255993,0.0,1.0
2009-09-17,33.67,34.49,33.302,33.91,4792400,32.9316384188494,33.73365634292,32.5717084236568,33.1663753722359,4899850.59193535,0.0,1.0
2009-09-18,33.55,34.14,33.0,34.01,3468900,32.8142699421562,33.3913316192313,32.2763310906454,33.264182436147,3546676.34553971,0.0,1.0
2009-09-21,33.04,33.1823,32.17,32.4,4002900,32.3154539162098,32.4546333681552,31.4645324601837,31.6894887071791,4092649.18088181,0.0,1.0
2009-09-22,33.92,34.12,33.52,33.99,3535100,33.176156078627,33.3717702064491,32.7849278229829,33.2446210233648,3614360.6183855,0.0,1.0
2009-09-23,32.66,34.13,32.58,34.0,5165500,31.9437870733478,33.3815509128402,31.865541422219,33.2544017297559,5281315.88194684,0.0,1.0
2009-09-24,31.64,32.75,31.15,32.74,5830200,31.0107810389344,32.0987066695671,30.5305255803668,32.0889055377596,5948496.67824873,0.066075,1.0
2009-09-25,31.6,32.29,31.12,31.39,4484500,30.9715765117044,31.647854606422,30.5011221849443,30.7657527437469,4575491.98202573,0.0,1.0
2009-09-28,32.62,32.77,31.52,31.68,2651300,31.9712919560695,32.1183089331821,30.8931674572444,31.0499855661644,2705095.75023856,0.0,1.0
2009-09-29,32.36,32.83,31.94,32.54,3218100,31.7164625290745,32.1771157240271,31.3048149931594,31.8928829016095,3283396.30892118,0.0,1.0
2009-09-30,32.09,32.85,31.289,32.83,4603000,31.451831970272,32.1967179876421,30.6667613124911,32.1771157240271,4696396.38605517,0.0,1.0
2009-10-01,30.17,32.05,30.13,32.05,4162500,29.5700146632317,31.4126274430419,29.5308101360017,31.4126274430419,4246958.49597104,0.0,1.0
2009-10-02,29.8,30.24,29.13,29.34,3669400,29.2073727863541,29.6386225858842,28.5506969552515,28.7565207232091,3743853.33456244,0.0,1.0
2009-10-05,31.07,31.2501,29.66,29.85,3550000,30.4521165259068,30.6286349097599,29.0701569410491,29.2563784453917,3622030.66923656,0.0,1.0
2009-10-06,32.4,32.87,31.79,31.98,3873300,31.7556670563045,32.2163202512571,31.1577980160469,31.3440195203894,3951890.53271943,0.0,1.0
2009-10-07,32.85,32.89,31.9544,32.24,3777100,32.1967179876421,32.2359225148721,31.3189286229622,31.5988489473845,3853738.60303476,0.0,1.0
2009-10-08,34.34,34.6,33.06,33.19,5908200,33.6570866269598,33.9119160539548,32.4025417555996,32.5299564690971,6028079.32393899,0.0,1.0
2009-10-09,34.43,34.62,33.87,34.2,2852400,33.7452968132273,33.9315183175698,33.1964334320072,33.5198707816548,2910276.13547334,0.0,1.0
2009-10-12,35.29,35.7119,34.88,34.92,3353700,34.5881941486724,35.0017038996309,34.1863477445648,34.2255522717949,3421747.67758272,0.0,1.0
2009-10-13,35.25,35.45,34.2,35.39,4196100,34.5489896214424,34.7450122575924,33.5198707816548,34.6862054667474,4281240.25103761,0.0,1.0
2009-10-14,36.49,36.52,35.76,36.2,4641700,35.7643299655726,35.7937333609951,35.048847343625,35.480097143155,4735881.6218015,0.0,1.0
2009-10-15,37.9,37.98,35.97,36.08,5916000,37.1462895504303,37.2246986048903,35.2546711115825,35.362483561465,6036037.58850802,0.0,1.0
2009-10-16,37.89,38.1,37.13,37.57,4588500,37.1364884186228,37.3423121865803,36.3916024012527,36.8228522007827,4681602.17627942,0.0,1.0
2009-10-19,38.67,38.99,37.6,37.93,5434300,37.9009766996079,38.2146129174479,36.8522555962052,37.1756929458528,5544563.73685415,0.0,1.0
2009-10-20,38.11,38.97,37.09,38.97,4449000,37.3521133183878,38.1950106538329,36.3523978740227,38.1950106538329,4539271.67533337,0.0,1.0
2009-10-21,37.89,39.61,37.45,37.48,6205300,37.1364884186228,38.822283089513,36.7052386190927,36.7346420145152,6331207.58079257,0.0,1.0
2009-10-22,38.47,38.7,36.79,37.62,5282400,37.7049540634578,37.9303800950304,36.0583639197976,36.8718578598202,5389581.63582401,0.0,1.0
2009-10-23,36.88,38.8,36.33,38.79,5344000,36.1465741060651,38.0283914131054,35.6075118566525,38.0185902812979,5452431.52011273,0.0,1.0
2009-10-26,35.76,38.5,35.56,37.07,5926000,35.048847343625,37.7343574588803,34.8528247074749,36.3327956104077,6046240.49180165,0.0,1.0
2009-10-27,36.43,37.06,35.64,35.96,6339800,35.7055231747276,36.3229944786002,34.931233761935,35.244869979775,6468436.63009181,0.0,1.0
2009-10-28,34.14,36.08,34.0,36.05,6658300,33.4610639908097,35.362483561465,33.3238481455047,35.3330801660425,6793399.09999375,0.0,1.0
2009-10-29,35.66,35.8,34.14,34.73,5714500,34.95083602555,35.088051870855,33.4610639908097,34.0393307674523,5830449.08714149,0.0,1.0
2009-10-30,33.02,35.6,32.5,35.45,9658700,32.3633372283696,34.8920292347049,31.8536783743795,34.7450122575924,9854678.20421272,0.0,1.0
2009-11-02,33.41,34.48,32.38,33.48,8155900,32.7455813688621,33.7943024722648,31.7360647926895,32.8141892915147,8321385.8972469,0.0,1.0
2009-11-03,34.24,34.57,32.33,32.42,7340700,33.5590753088848,33.8825126585323,31.687059133652,31.7752693199195,7489645.22075064,0.0,1.0
2009-11-04,34.06,35.37,33.88,35.05,7649800,33.3826549363497,34.6666032031324,33.2062345638147,34.3529669852924,7805016.96155658,0.0,1.0
2009-11-05,35.18,35.33,34.09,34.39,4099100,34.4803816987899,34.6273986759024,33.4120583317722,33.7060922859973,4182272.08908946,0.0,1.0
2009-11-06,35.0,35.62,34.27,34.44,3534400,34.3039613262549,34.9116314983199,33.5884787043073,33.7550979450348,3606114.1400985,0.0,1.0
2009-11-09,36.28,36.42,35.78,35.96,3619400,35.558506197615,35.6957220429201,35.06844960724,35.244869979775,3692838.81809432,0.0,1.0
2009-11-10,36.31,36.72,35.63,36.12,3777400,35.5879095930375,35.9897559971451,34.9214326301275,35.401688088695,3854044.69013358,0.0,1.0
2009-11-11,36.37,37.2198,35.95,36.81,4281700,35.6467163838825,36.479616564884,35.2350688479675,36.0779661834126,4368577.10323104,0.0,1.0
2009-11-12,34.79,36.34,34.47,36.01,4242400,34.0981375582973,35.61731298846,33.7845013404573,35.2938756388125,4328479.6932871,0.0,1.0
2009-11-13,35.2,35.76,34.27,34.81,3494600,34.4999839624049,35.048847343625,33.5884787043073,34.1177398219123,3565506.58498988,0.0,1.0
2009-11-16,37.02,37.42,35.92,35.92,4696300,36.2837899513701,36.6758352236702,35.205665452545,35.205665452545,4791589.4737847,0.0,1.0
2009-11-17,36.91,37.12,36.38,36.84,3824600,36.1759775014876,36.3818012694452,35.6565175156901,36.1073695788351,3902202.39367948,0.0,1.0
2009-11-18,36.62,37.26,36.13,37.21,3333900,35.8917446790701,36.5190171147502,35.4114892205025,36.4700114557127,3401545.92906134,0.0,1.0
2009-11-19,34.96,36.16,34.63,36.12,4494700,34.2647567990249,35.440892615925,33.9413194493773,35.401688088695,4585898.94338522,0.0,1.0
2009-11-20,34.3,34.79,33.88,34.6,3608300,33.6178820997298,34.0981375582973,33.2062345638147,33.9119160539548,3681513.59543839,0.0,1.0
2009-11-23,35.34,36.3,35.15,35.65,4285800,34.6371998077099,35.57810846123,34.4509783033674,34.9410348937425,4372760.29358143,0.0,1.0
2009-11-24,35.708,35.76,34.44,35.38,3065400,34.997881458226,35.048847343625,33.7550979450348,34.6764043349399,3127597.97562753,0.0,1.0
2009-11-25,36.43,36.56,35.25,35.93,3045500,35.7055231747276,35.8329378882251,34.5489896214424,35.2154665843525,3107294.19807322,0.0,1.0
2009-11-27,34.75,35.12,33.92,34.48,3357100,34.0589330310673,34.4215749079449,33.2454390910447,33.7943024722648,3425216.66470255,0.0,1.0
2009-11-30,34.77,35.32,34.23,34.59,5170700,34.0785352946823,34.6175975440949,33.5492741770773,33.9021149221473,5275615.20603423,0.0,1.0
2009-12-01,35.77,36.22,35.48,35.68,3736800,35.0586484754325,35.49969940677,34.7744156530149,34.970438289165,3812620.90276146,0.0,1.0
2009-12-02,35.28,36.015,35.0,35.69,3904700,34.5783930168649,35.2987762047163,34.3039613262549,34.9802394209725,3983927.64906141,0.0,1.0
2009-12-03,34.3,35.44,34.18,35.4,4776000,33.6178820997298,34.7352111257849,33.5002685180397,34.6960065985549,4872906.61303487,0.0,1.0
2009-12-04,33.74,35.71,33.3,35.1,6956500,33.0690187185097,34.9998416845875,32.6377689189796,34.4019726443299,7097649.67620961,0.0,1.0
2009-12-07,33.65,34.39,33.28,33.36,4462100,32.9808085322422,33.7060922859973,32.6181666553646,32.6965757098246,4552637.47864801,0.0,1.0
2009-12-08,32.47,33.27,32.1,33.17,5807500,31.824274978957,32.6083655235571,31.4616331020795,32.5103542054821,5925336.08777221,0.0,1.0
2009-12-09,32.53,33.07,31.71,32.69,7652300,31.883081769802,32.4123428874071,31.0793889615869,32.039899878722,7807567.68737999,0.0,1.0
2009-12-10,33.13,33.41,32.6,33.05,6506600,32.4711496782521,32.7455813688621,31.9516896924545,32.3927406237921,6638621.05702947,0.0,1.0
2009-12-11,33.27,33.61,32.77,33.39,4932900,32.6083655235571,32.9416040050122,32.1183089331821,32.7259791052471,5032990.16571184,0.0,1.0
2009-12-14,33.51,34.0099,33.38,33.96,3737100,32.8435926869372,33.3335512659942,32.7161779734396,33.2846436182747,3812926.98986026,0.0,1.0
2009-12-15,33.71,34.03,33.3,33.42,3741900,33.0396153230872,33.3532515409272,32.6377689189796,32.7553825006696,3817824.38344121,0.0,1.0
2009-12-16,34.03,34.7,33.91,33.97,4210100,33.3532515409272,34.0099273720298,33.2356379592372,33.2944447500822,4295524.31564869,0.0,1.0
2009-12-17,33.56,34.08,33.31,33.6,2547700,32.8925983459747,33.4022571999647,32.6475700507871,32.9318028732047,2599393.67211661,0.0,1.0
2009-12-18,33.82,34.33,33.43,34.14,3695400,33.1474277729697,33.6472854951523,32.7651836324771,33.4610639908097,3770380.88312586,0.0,1.0
2009-12-21,34.49,34.72,34.15,34.29,3271500,33.8041036040723,34.0295296356448,33.4708651226172,33.6080809679223,3337879.81250913,0.0,1.0
2009-12-22,34.66,35.01,34.54,34.66,2155800,33.9707228447998,34.3137624580624,33.8531092631098,33.9707228447998,2199541.89203949,0.0,1.0
2009-12-23,35.13,35.27,34.68,34.98,2035000,34.4313760397524,34.5685918850574,33.9903251084148,34.2843590626399,2076290.82025251,0.0,1.0
2009-12-24,35.43,35.57,35.2,35.33,686600,34.7254099939774,34.8626258392824,34.4999839624049,34.6273986759024,700531.340140232,0.0,1.0
2009-12-28,35.7,36.0,35.3601,35.91,1461400,34.99004055278,35.284074507005,34.656900082643,35.1958643207375,1491052.28733023,0.0,1.0
2009-12-29,35.18,35.92,35.0804,35.91,1498400,34.4803816987899,35.205665452545,34.3827624259872,35.1958643207375,1528803.02951664,0.0,1.0
2009-12-30,35.14,35.19,34.71,35.02,2026700,34.4411771715599,34.4901828305974,34.0197285038373,34.3235635898699,2067822.4105188,0.0,1.0
2009-12-31,34.53,35.42,34.48,35.27,1395700,33.8433081313023,34.7156088621699,33.7943024722648,34.5685918850574,1424019.21269112,0.0,1.0
2010-01-04,36.6,36.6,35.55,35.55,2913500,35.8721424154551,35.8721424154551,34.8430235756674,34.8430235756674,2972615.87459738,0.0,1.0
2010-01-05,37.19,37.24,36.33,36.63,2865600,36.4504091920977,36.4994148511352,35.6075118566525,35.9015458108776,2923743.96782092,0.0,1.0
2010-01-06,37.96,38.16,36.97,37.07,3986400,37.2050963412753,37.4011189774253,36.2347842923326,36.3327956104077,4067285.36897031,0.0,1.0
2010-01-07,37.8,37.9699,37.14,37.65,3044000,37.0482782323553,37.2147994617647,36.4014035330602,36.9012612552427,3105763.76257918,0.0,1.0
2010-01-08,38.33,38.33,37.31,37.55,2518000,37.5677382181528,37.5677382181528,36.5680227737877,36.8032499371677,2569091.04933455,0.0,1.0
2010-01-11,38.25,38.98,37.711,38.97,2909400,37.4893291636928,38.2048117856404,36.9610481592685,38.1950106538329,2968432.684247,0.0,1.0
2010-01-12,37.16,37.58,36.79,37.28,4235100,36.4210057966752,36.8326533325902,36.0583639197976,36.5386193783652,4321031.57388274,0.0,1.0
2010-01-13,37.41,37.61,36.13,37.12,3753300,36.6660340918627,36.8620567280127,35.4114892205025,36.3818012694452,3829455.69319594,0.0,1.0
2010-01-14,37.6,37.79,37.13,37.23,2809800,36.8522555962052,37.0384771005478,36.3916024012527,36.4896137193277,2866811.76744251,0.0,1.0
2010-01-15,36.97,37.64,36.5,37.4,3110300,36.2347842923326,36.8914601234352,35.7741310973801,36.6562329600552,3173409.01141591,0.0,1.0
2010-01-19,37.51,37.62,36.58,36.9,2172700,36.7640454099377,36.8718578598202,35.8525401518401,36.1661763696801,2216784.79860571,0.0,1.0
2010-01-20,36.4,36.81,35.83,36.72,3831100,35.6761197793051,36.0779661834126,35.1174552662775,35.9897559971451,3908834.28082033,0.0,1.0
2010-01-21,35.0,36.65,34.86,36.41,6089300,34.3039613262549,35.9211480744926,34.1667454809498,35.6859209111126,6212853.90258653,0.0,1.0
2010-01-22,33.31,35.07,33.2619,34.78,6913000,32.6475700507871,34.3725692489074,32.600426606793,34.0883364264898,7053267.04688236,0.0,1.0
2010-01-25,33.74,34.43,33.59,33.86,4503600,33.0690187185097,33.7452968132273,32.9220017413972,33.1866323001997,4594979.52731655,0.0,1.0
2010-01-26,33.38,34.42,32.9,33.22,5090600,32.7161779734396,33.7354956814198,32.2457236466796,32.5593598645196,5193889.9506523,0.0,1.0
2010-01-27,32.99,33.73,32.09,33.32,5715600,32.3339338329471,33.0592175867022,31.451831970272,32.6573711825946,5831571.4065038,0.0,1.0
2010-01-28,32.28,33.66,31.59,33.48,7638200,31.6380534746145,32.9906096640497,30.9617753798969,32.8141892915147,7793181.59373597,0.0,1.0
2010-01-29,31.43,33.45,31.04,32.84,6719400,30.8049572709769,32.7847858960922,30.4227131304843,32.1869168558346,6855738.83911778,0.0,1.0
2010-02-01,33.28,33.35,32.01,32.05,4167900,32.6181666553646,32.6867745780171,31.3734229158119,31.4126274430419,4252468.0637496,0.0,1.0
2010-02-02,34.26,34.32,33.12,33.7,4734800,33.5786775724998,33.6374843633448,32.4613485464446,33.0298141912797,4830870.65146514,0.0,1.0
2010-02-03,33.69,34.5,33.44,34.05,3383800,33.0200130594722,33.8139047358798,32.7749847642846,33.3728538045422,3452458.41649653,0.0,1.0
2010-02-04,30.94,33.09,30.9263,33.09,7839600,30.3247018124093,32.4319451510221,30.311274261833,32.4319451510221,7998668.06606956,0.0,1.0
2010-02-05,30.9099,31.2,29.22,31.02,8819600,30.2952004056687,30.5795312394043,28.6389071415191,30.4031108668693,8998552.58884473,0.0,1.0
2010-02-08,30.45,31.71,30.44,30.92,4975800,29.8444463538417,31.0793889615869,29.8346452220342,30.3050995487943,5076760.62084149,0.0,1.0
2010-02-09,31.62,32.36,30.99,31.35,7104900,30.9911787753194,31.7164625290745,30.3737074714468,30.7265482165169,7249060.761087,0.0,1.0
2010-02-10,31.31,31.7,30.39,31.51,6681200,30.6873436892868,31.0695878297794,29.7856395629967,30.8833663254369,6816763.74853616,0.0,1.0
2010-02-11,32.36,32.44,30.95,31.24,6099600,31.7164625290745,31.7948715835345,30.3345029442168,30.6187357666343,6223362.89297896,0.0,1.0
2010-02-12,32.26,32.28,31.15,31.54,6401700,31.6184512109995,31.6380534746145,30.5305255803668,30.9127697208594,6531592.60147935,0.0,1.0
2010-02-16,33.64,33.8617,32.9,33.14,4741800,32.9710074004347,33.188298492607,32.2457236466796,32.4809508100596,4838012.68377068,0.0,1.0
2010-02-17,33.55,33.98,33.1601,33.81,4363900,32.8827972141672,33.3042458818897,32.5006510849927,33.1376266411622,4452444.96830462,0.0,1.0
2010-02-18,33.91,34.08,33.17,33.4,3759200,33.2356379592372,33.4022571999647,32.5103542054821,32.7357802370546,3835475.40613918,0.0,1.0
2010-02-19,34.09,34.34,33.39,33.69,3875800,33.4120583317722,33.6570866269598,32.7259791052471,33.0200130594722,3954441.25854284,0.0,1.0
2010-02-22,33.23,34.3,33.03,34.3,3586300,32.5691609963271,33.6178820997298,32.3731383601771,33.6178820997298,3659067.20819242,0.0,1.0
2010-02-23,32.2,33.04,31.89,32.87,4530700,31.5596444201545,32.3829394919846,31.2558093341219,32.2163202512571,4622629.39524227,0.0,1.0
2010-02-24,32.47,32.72,31.91,32.13,3988400,31.824274978957,32.0693032741445,31.2754115977369,31.491036497502,4069325.94962904,0.0,1.0
2010-02-25,32.41,32.45,31.06,31.63,5760600,31.765468188112,31.804672715342,30.4423153940993,31.0009799071269,5877484.47132511,0.0,1.0
2010-02-26,32.5,32.77,32.03,32.6,4144200,31.8536783743795,32.1183089331821,31.393025179427,31.9516896924545,4228287.18294371,0.0,1.0
2010-03-01,33.09,33.29,32.78,32.85,3491700,32.4319451510221,32.6279677871721,32.1281100649896,32.1967179876421,3562547.74303473,0.0,1.0
2010-03-02,33.6,34.0637,33.36,33.48,4036000,32.9318028732047,33.3862813551185,32.6965757098246,32.8141892915147,4117891.76930669,0.0,1.0
2010-03-03,33.82,34.41,33.82,33.9,4058900,33.1474277729697,33.7256945496123,33.1474277729697,33.2258368274297,4141256.41784909,0.0,1.0
2010-03-04,33.51,34.2,33.24,33.84,3203600,32.8435926869372,33.5198707816548,32.5789621281346,33.1670300365847,3268602.09914542,0.0,1.0
2010-03-05,34.68,34.77,34.07,34.11,3173000,33.9903251084148,34.0785352946823,33.3924560681572,33.4316605953872,3237381.21506693,0.0,1.0
2010-03-08,34.62,35.05,34.34,34.85,2296400,33.9315183175698,34.3529669852924,33.6570866269598,34.1569443491423,2342994.71234784,0.0,1.0
2010-03-09,34.74,35.1,34.25,34.29,2302900,34.0491318992598,34.4019726443299,33.5688764406923,33.6080809679223,2349626.5994887,0.0,1.0
2010-03-10,35.15,35.34,34.47,34.77,2505100,34.4509783033674,34.6371998077099,33.7845013404573,34.0785352946823,2555929.30408578,0.0,1.0
2010-03-11,35.14,35.26,34.85,35.07,2440300,34.4411771715599,34.5587907532499,34.1569443491423,34.3725692489074,2489814.49074309,0.0,1.0
2010-03-12,35.19,35.58,34.9,35.5,2166100,34.4901828305974,34.8724269710899,34.2059500081798,34.7940179166299,2210050.88243192,0.0,1.0
2010-03-15,34.56,34.93,33.87,34.92,2612900,33.8727115267248,34.2353534036024,33.1964334320072,34.2255522717949,2665916.60159105,0.0,1.0
2010-03-16,35.13,35.21,34.39,34.86,2610100,34.4313760397524,34.5097850942124,33.7060922859973,34.1667454809498,2663059.78866883,0.0,1.0
2010-03-17,35.77,36.23,35.37,35.45,2270200,35.0586484754325,35.5095005385775,34.6666032031324,34.7450122575924,2316263.10571855,0.0,1.0
2010-03-18,34.8,35.92,34.44,35.77,2195300,34.1079386901048,35.205665452545,33.7550979450348,35.0586484754325,2239843.3600493,0.0,1.0
2010-03-19,33.97,35.03,33.42,34.99,2721400,33.2944447500822,34.3333647216774,32.7553825006696,34.2941601944474,2776618.10232687,0.0,1.0
2010-03-22,33.86,34.109,32.97,33.2,2866400,33.1866323001997,33.4306804822065,32.3143315693321,32.5397576009046,2924560.20008442,0.0,1.0
2010-03-23,34.04,34.19,33.58,33.96,2411700,33.3630526727347,33.5100696498472,32.9122006095897,33.2846436182747,2460634.18732333,0.0,1.0
2010-03-24,33.64,34.19,33.46,33.57,2510200,33.0557764093246,33.5962245967541,32.8789024570749,32.9869920945608,2554564.95573886,0.086489,1.0
2010-03-25,32.59,34.2001,32.5099,34.06,3833000,32.0240116878682,33.6061491907414,31.9453027791171,33.4684822979071,3900743.95480323,0.0,1.0
2010-03-26,32.66,33.03,32.22,32.81,3286100,32.092796002632,32.4563702378118,31.6604374526884,32.24019096284,3344178.11371742,0.0,1.0
2010-03-29,33.79,33.93,32.99,33.05,2749000,33.2031713695326,33.3407399990601,32.4170649150897,32.4760228991729,2797585.47658599,0.0,1.0
2010-03-30,33.94,34.05,33.53,33.93,2270000,33.3505663297407,33.4586559672266,32.9476867718387,33.3407399990601,2310119.69146969,0.0,1.0
2010-03-31,34.27,34.55,33.769,34.05,3092300,33.6748352421984,33.9499725012534,33.1825360751035,33.4586559672266,3146952.91715054,0.0,1.0
2010-04-01,35.44,35.56,34.7701,34.81,3469500,34.8245159318211,34.9424318999876,34.166250039532,34.2054570989473,3530819.50200621,0.0,1.0
2010-04-05,36.61,36.75,35.64,36.0,2920400,35.9741966214439,36.1117652509714,35.0210425454319,35.3747904499312,2972014.77840004,0.0,1.0
2010-04-06,36.69,36.92,36.36,36.59,2118500,36.0528072668882,36.2788128725405,35.7285383544305,35.9545439600828,2155942.09972623,0.0,1.0
2010-04-07,35.98,36.58,35.6299,36.51,3968800,35.3551377885701,35.9447176294023,35.0111179514445,35.8759333146385,4038944.06674225,0.0,1.0
2010-04-08,36.36,36.54,35.17,35.5,2951000,35.7285383544305,35.9054123066801,34.5592050034466,34.8834739159043,3003155.5989106,0.0,1.0
2010-04-09,37.07,37.18,36.65,36.69,2864100,36.4262078327486,36.5342974702345,36.013501944166,36.0528072668882,2914719.7393561,0.0,1.0
2010-04-12,37.23,37.66,37.02,37.08,1868700,36.5834291236371,37.0059613429002,36.3770761793459,36.4360341634291,1901727.16627728,0.0,1.0
2010-04-13,36.93,37.3,36.25,37.09,2299500,36.2886392032211,36.6522134384009,35.6204487169446,36.4458604941096,2340141.07072007,0.0,1.0
2010-04-14,37.64,37.73,36.77,37.4,2299000,36.9863086815391,37.074745657664,36.1314179123325,36.7504767452063,2339632.23378363,0.0,1.0
2010-04-15,37.83,38.03,37.5,37.68,1729700,37.1730089644693,37.3695355780801,36.8487400520116,37.0256140042613,1760270.49794499,0.0,1.0
2010-04-16,36.73,37.7709,36.2,37.32,6190600,36.0921125896103,37.1149353501474,35.5713170635419,36.671866099762,6300011.87753845,0.0,1.0
2010-04-19,36.65,36.77,35.86,36.0,3260300,36.013501944166,36.1314179123325,35.2372218204037,35.3747904499312,3317922.12779676,0.0,1.0
2010-04-20,38.19,38.4233,37.1,37.1,1804300,37.5267568689686,37.7560051637456,36.4556868247902,36.4556868247902,1836188.96886289,0.0,1.0
2010-04-21,37.9,38.58,37.5,38.25,2514700,37.2417932792331,37.9099837655096,36.8487400520116,37.5857148530519,2559144.48816689,0.0,1.0
2010-04-22,38.1,38.22,36.91,37.36,2908200,37.4383198928438,37.5562358610103,36.26898654186,36.7111714224841,2959599.15715073,0.0,1.0
2010-04-23,39.83,39.83,38.09,38.15,2871400,39.1382751005766,39.1382751005766,37.4284935621633,37.4874515462465,2922148.75862823,0.0,1.0
2010-04-26,39.69,40.14,39.48,39.92,1763300,39.0007064710491,39.4428913516733,38.7943535267578,39.2267120767015,1794464.34007423,0.0,1.0
2010-04-27,37.39,39.73,37.2,39.15,5363200,36.7406504145257,39.0400117937713,36.5539501315955,38.4700846143001,5457988.51510584,0.0,1.0
2010-04-28,38.07,38.33,37.16,37.97,4559500,37.4088409008022,37.6643254984962,36.5146448088734,37.3105775939968,4640084.02346082,0.0,1.0
2010-04-29,38.14,39.02,37.7,38.48,3054100,37.477625215566,38.3423423154532,37.0452666656224,37.8117204587042,3108077.77520598,0.0,1.0
2010-04-30,37.23,38.3,36.75,38.23,4267900,36.5834291236371,37.6348465064545,36.1117652509714,37.5660621916908,4343330.32212489,0.0,1.0
2010-05-03,38.01,38.5834,36.68,37.57,2784400,37.349882916719,37.913324717941,36.0429809362076,36.9175243667754,2833611.13168644,0.0,1.0
2010-05-04,36.07,37.2,35.31,37.17,4337500,35.4435747646949,36.5539501315955,34.6967736329742,36.5244711395539,4414160.42367832,0.0,1.0
2010-05-05,35.0,35.9299,34.43,35.0,4916400,34.3921573818775,35.3059078718606,33.8320565330869,34.3921573818775,5003291.82869674,0.0,1.0
2010-05-06,32.08,35.06,28.8,34.45,7082000,31.5228688231609,34.4511153659607,28.2998323599449,33.851709194448,7207166.36783628,0.0,1.0
2010-05-07,31.28,33.1,30.541,32.92,9891800,30.736762368718,32.5251545525756,30.0105965314263,32.3482806003259,10066626.4158942,0.0,1.0
2010-05-10,33.62,34.0,32.8,33.7,4925800,33.0361237479635,33.4095243138239,32.2303646321595,33.1147343934078,5012857.96310194,0.0,1.0
2010-05-11,33.38,34.35,32.94,32.98,4681500,32.8002918116306,33.7534458876427,32.367933261687,32.4072385844092,4764240.23595391,0.0,1.0
2010-05-12,34.28,34.49,33.601,33.69,3769300,33.6846615728789,33.8910145171702,33.0174537196705,33.1049080627272,3835918.12909987,0.0,1.0
2010-05-13,33.8,34.67,33.55,34.08,2830100,33.2129977002132,34.0678884694198,32.9673394331997,33.4881349592682,2880118.82767769,0.0,1.0
2010-05-14,32.42,33.44,31.53,33.32,4877700,31.8569640662991,32.8592497957138,30.9824206357314,32.7413338275474,4963907.84981574,0.0,1.0
2010-05-17,31.83,32.89,30.57,32.53,4907700,31.2772105561475,32.3188016082843,30.0390928903999,31.965053703785,4994438.06600255,0.0,1.0
2010-05-18,31.36,33.22,31.03,32.85,4793800,30.8153730141623,32.643070520742,30.4911041017046,32.2794962855622,4878525.01187991,0.0,1.0
2010-05-19,30.686,31.51,29.7,31.11,5605000,30.1530783262941,30.9627679743703,29.1842021211932,30.5697147471489,5704062.05757164,0.0,1.0
2010-05-20,27.97,29.52,27.91,29.5,7279900,27.4842469134604,29.0073281689436,27.4252889293772,28.9876755075825,7408564.02728203,0.0,1.0
2010-05-21,28.96,29.01,26.8166,27.17,7309600,28.4570536508335,28.5061853042362,26.3508779327673,26.6981404590175,7438788.94130699,0.0,1.0
2010-05-24,27.65,28.98,27.52,28.98,3787000,27.1698043316832,28.4767063121946,27.0420620328363,28.4767063121946,3853930.9566501,0.0,1.0
2010-05-25,27.67,27.69,25.789,26.11,6514500,27.1894569930443,27.2091096544054,25.3411241920354,25.6565494068806,6629636.44496886,0.0,1.0
2010-05-26,27.55,28.7499,27.35,28.32,4706000,27.0715410248779,28.2506024432354,26.8750144112672,27.8281684872792,4789173.24583981,0.0,1.0
2010-05-27,29.84,29.88,28.72,28.84,4160200,29.3217707507207,29.3610760734429,28.2212217145006,28.3391376826671,4233726.84601419,0.0,1.0
2010-05-28,28.65,29.72,28.35,29.64,4050400,28.1524373997369,29.2038547825543,27.8576474793208,29.12524413711,4121986.25477041,0.0,1.0
2010-06-01,26.15,28.3,26.12,27.91,5858100,25.6958547296028,27.8085158259181,25.6663757375612,27.4252889293772,5961635.31480114,0.0,1.0
2010-06-02,28.3,28.36,26.42,26.68,4298700,27.8085158259181,27.8674738100013,25.9611656579773,26.2166502556712,4374674.67741003,0.0,1.0
2010-06-03,29.11,29.21,27.76,28.88,3969200,28.6044486110416,28.7027119178469,27.2778939691691,28.3784430053892,4039351.13629141,0.0,1.0
2010-06-04,27.14,29.0926,26.74,27.91,4983400,26.6686614669759,28.5873507956574,26.2756082397544,27.4252889293772,5071475.97818064,0.0,1.0
2010-06-07,26.66,27.96,26.6,27.36,3354900,26.1969975943101,27.4744205827799,26.1380396102269,26.8848407419477,3414194.07617255,0.0,1.0
2010-06-08,27.44,27.67,26.25,26.8,4770600,26.963451387392,27.1894569930443,25.7941180364081,26.3345662238376,4854914.97802877,0.0,1.0
2010-06-09,26.85,28.84,26.61,28.06,5230800,26.3836978772403,28.3391376826671,26.1478659409075,27.5726838895852,5323248.49433466,0.0,1.0
2010-06-10,29.41,29.5213,28.1,28.1,3726200,28.8992385314577,29.008605591932,27.6119892123074,27.6119892123074,3792056.38517813,0.0,1.0
2010-06-11,29.74,29.81,28.73,29.01,1709300,29.2235074439154,29.2922917586791,28.2310480451812,28.5061853042362,1739509.95093795,0.0,1.0
2010-06-14,29.56,30.87,29.43,30.51,2081400,29.0466334916657,30.333882810816,28.9188911928187,29.9801349063167,2118186.39904186,0.0,1.0
2010-06-15,31.13,31.21,29.88,30.26,2025500,30.5893674085099,30.6679780539542,29.3610760734429,29.7344766393033,2061298.42954708,0.0,1.0
2010-06-16,31.06,31.5,30.4301,30.71,2146800,30.5205830937462,30.9529416436898,29.9016225241792,30.1766615199274,2184742.27032913,0.0,1.0
2010-06-17,31.1,31.2999,30.45,31.17,2694600,30.5598884164683,30.7563167667722,29.9211769222334,30.6286727312321,2742224.01790054,0.0,1.0
2010-06-18,31.54,31.65,30.73,31.24,1888800,30.9922469664119,31.1003366038978,30.1963141812885,30.6974570459958,1922182.41112245,0.0,1.0
2010-06-21,31.33,32.74,30.9,32.42,2857000,30.7858940221207,32.1714066480763,30.3633618028576,31.8569640662991,2907494.25485855,0.0,1.0
2010-06-22,29.48,31.31,29.35,31.14,4289500,29.0202301411271,30.8216894748538,28.892257620152,30.6543407935786,4357458.89626114,0.05313,1.0
2010-06-23,28.95,29.48,28.66,29.48,3059300,28.4984960171516,29.0202301411271,28.2130188549764,29.0202301411271,3107768.73792557,0.0,1.0
2010-06-24,27.67,28.97,27.48,28.67,3443400,27.2384588875504,28.5181840973016,27.0514221261253,28.2228628950514,3497954.06536558,0.0,1.0
2010-06-25,27.74,28.25,27.1,27.94,3094200,27.3073671680755,27.809413211901,26.6773486032749,27.5042479695757,3143221.661455,0.0,1.0
2010-06-28,27.1,27.97,27.05,27.95,2903500,26.6773486032749,27.5337800898007,26.6281284028999,27.5140920096507,2949500.38589445,0.0,1.0
2010-06-29,25.35,26.48,25.05,26.48,6298300,24.9546415901483,26.0670181186243,24.659320387898,26.0670181186243,6398084.47751989,0.0,1.0
2010-06-30,25.07,26.0393,24.92,25.35,2956400,24.679008468048,25.6331912725187,24.5313478669229,24.9546415901483,3003238.48488319,0.0,1.0
2010-07-01,24.86,25.42,23.99,25.09,5869900,24.4722836264729,25.0235498706734,23.6158521399471,24.6986965481981,5962897.30158835,0.0,1.0
2010-07-02,24.76,25.368,24.32,25.19,3419400,24.3738432257228,24.9723608622833,23.9407054624224,24.7971369489482,3473573.83141982,0.0,1.0
2010-07-06,25.25,26.05,24.67,25.6,2562800,24.8562011893982,25.643724395399,24.2852468650477,25.2007425920235,2603402.64817299,0.0,1.0
2010-07-07,26.9,26.9112,25.32,25.42,2263100,26.4804678017747,26.4914931266587,24.9251094699233,25.0235498706734,2298954.47677552,0.0,1.0
2010-07-08,27.6,27.72,26.66,27.44,2325500,27.1695506070254,27.2876790879255,26.2442108399745,27.0120459658252,2362343.08503445,0.0,1.0
2010-07-09,27.815,27.89,27.312,27.47,1560100,27.3811974686381,27.4550277692006,26.8860422528651,27.0415780860503,1584816.79078144,0.0,1.0
2010-07-12,27.705,28.06,27.1801,27.52,1867000,27.272913027813,27.6223764504758,26.7561993642757,27.0907982864253,1896579.03236264,0.0,1.0
2010-07-13,28.34,28.6605,28.08,28.4,2392000,27.8980095725761,28.2135110569801,27.6420645306258,27.9570738130261,2429896.64992578,0.0,1.0
2010-07-14,28.26,28.6,27.73,28.02,2164700,27.819257251976,28.1539546145263,27.2975231280005,27.5830002901758,2198995.51759797,0.0,1.0
2010-07-15,28.33,28.49,27.37,28.45,2519000,27.888165532501,28.0456701737012,26.9431376853002,28.0062940134012,2558908.72122201,0.0,1.0
2010-07-16,26.778,28.0,26.5716,28.0,1982900,26.3603705128596,27.5633122100257,26.1571895257114,27.5633122100257,2014315.24545896,0.0,1.0
2010-07-19,27.21,27.49,26.67,26.98,1555000,26.7856330441,27.0612661662003,26.2540548800495,26.5592201223748,1579635.99106797,0.0,1.0
2010-07-20,28.28,28.43,26.43,26.5,2804800,27.838945332126,27.9866059332511,26.0177979182493,26.0867061987744,2849236.67379258,0.0,1.0
2010-07-21,27.49,28.578,27.04,28.51,3107300,27.0612661662003,28.1322977263613,26.6182843628249,28.0653582538512,3156529.20581705,0.0,1.0
2010-07-22,28.65,29.0699,28.05,28.07,2551200,28.2031748149013,28.616526057651,27.6125324104008,27.6322204905508,2591618.86843255,0.0,1.0
2010-07-23,28.84,28.86,27.87,28.53,2345000,28.3902115763265,28.4098996564765,27.4353396890506,28.0850463340012,2382152.02511537,0.0,1.0
2010-07-26,29.44,29.48,28.73,29.1,2099200,28.9808539808271,29.0202301411271,28.2819271355014,28.6461566182768,2132457.79578771,0.0,1.0
2010-07-27,29.26,29.753,28.77,29.59,1871500,28.8036612594769,29.2889724351749,28.3213032958015,29.1285145819522,1901150.32622747,0.0,1.0
2010-07-28,29.1,29.47,28.9,29.12,1962600,28.6461566182768,29.0103861010521,28.4492758167766,28.6658446984268,1993693.63091318,0.0,1.0
2010-07-29,29.09,30.04,28.59,29.65,1956500,28.6363125782017,29.5714963853276,28.1441105744513,29.1875788224023,1987496.98811865,0.0,1.0
2010-07-30,28.95,29.21,28.4,28.4,1639200,28.4984960171516,28.7544410591019,27.9570738130261,27.9570738130261,1665169.97849429,0.0,1.0
2010-08-02,30.98,31.11,29.89,29.98,2247200,30.4968361523785,30.6248086733536,29.4238357842025,29.5124321448776,2282802.57178646,0.0,1.0
2010-08-03,31.08,31.38,30.49,30.64,1307800,30.5952765531286,30.8905977553789,30.014478188703,30.1621387898282,1328519.58142681,0.0,1.0
2010-08-04,31.505,31.64,30.98,31.23,1374600,31.0136482563165,31.1465427973291,30.4968361523785,30.7429371542537,1396377.89924247,0.0,1.0
2010-08-05,31.6,31.6,30.85,31.25,1169800,31.1071666370291,31.1071666370291,30.3688636314034,30.7626252344037,1188333.23623879,0.0,1.0
2010-08-06,30.89,31.21,30.04,30.95,2562500,30.4082397917034,30.7232490741037,29.5714963853276,30.4673040321535,2603097.89524867,0.0,1.0
2010-08-09,31.19,31.4,30.85,31.4,1060500,30.7035609939537,30.9102858355289,30.3688636314034,30.9102858355289,1077301.58747755,0.0,1.0
2010-08-10,30.71,31.0,30.09,30.38,1970800,30.2310470703532,30.5165242325285,29.6207165857027,29.9061937478779,2002023.54417799,0.0,1.0
2010-08-11,28.98,29.65,28.75,29.5406,1566600,28.5280281373766,29.1875788224023,28.3016152156514,29.0798850239817,1591419.77080842,0.0,1.0
2010-08-12,28.63,29.0101,28.0601,28.25,1308200,28.1834867347513,28.5576586980024,27.6224748908765,27.809413211901,1328925.91865924,0.0,1.0
2010-08-13,28.45,28.99,28.34,28.465,1097000,28.0062940134012,28.5378721774517,27.8980095725761,28.0210600735137,1114379.8599367,0.0,1.0
2010-08-16,28.425,28.54,27.81,28.26,1331000,27.9816839132136,28.0948903740762,27.3762754486006,27.819257251976,1352087.1409077,0.0,1.0
2010-08-17,29.36,29.67,28.73,29.0,1342900,28.902101660227,29.2072669025523,28.2819271355014,28.5477162175267,1364175.67357246,0.0,1.0
2010-08-18,28.79,29.29,28.31,29.29,1916100,28.3409913759515,28.8331933797019,27.868477452351,28.8331933797019,1946456.92764331,0.0,1.0
2010-08-19,27.84,28.62,27.57,28.61,2193000,27.4058075688256,28.1736426946763,27.1400184868004,28.1637986546013,2227743.87679233,0.0,1.0
2010-08-20,27.17,27.57,26.77,27.53,1349200,26.7462568838,27.1400184868004,26.3524952807996,27.1006423265003,1370575.48498322,0.0,1.0
2010-08-23,27.255,27.77,27.21,27.35,956700,26.8299312244376,27.3368992883005,26.7856330441,26.9234496051501,971857.075662205,0.0,1.0
2010-08-24,26.55,27.21,26.28,26.51,1956100,26.1359263991494,26.7856330441,25.8701373171242,26.0965502388494,1987090.65088622,0.0,1.0
2010-08-25,26.37,26.55,25.61,26.27,3016300,25.9587336777992,26.1359263991494,25.2105866320985,25.8602932770492,3064087.48543945,0.0,1.0
2010-08-26,25.9,26.8699,25.72,26.68,1461300,25.4960637942738,26.450837241149,25.3188710729236,26.2638989201245,1484451.49437147,0.0,1.0
2010-08-27,27.31,27.39,25.53,26.2,3200500,26.8840734448501,26.9628257654502,25.1318343114985,25.7913849965241,3251205.78097302,0.0,1.0
2010-08-30,26.59,27.43,26.55,27.11,1150500,26.1753025594494,27.0022019257502,26.1359263991494,26.6871926433499,1168727.46477409,0.0,1.0
2010-08-31,26.36,26.76,26.0,26.42,2241400,25.9488896377242,26.3426512407246,25.5945041950239,26.0079538781743,2276910.68191625,0.0,1.0
2010-09-01,28.31,28.42,27.19,27.19,3448700,27.868477452351,27.9767618931761,26.76594496395,26.76594496395,3503338.03369526,0.0,1.0
2010-09-02,28.79,28.81,28.04,28.31,932800,28.3409913759515,28.3606794561015,27.6026883703258,27.868477452351,947578.426024569,0.0,1.0
2010-09-03,29.36,29.58,28.89,29.25,1260400,28.902101660227,29.1186705418772,28.4394317767016,28.7938172194019,1280368.61938397,0.0,1.0
2010-09-07,28.47,29.02,28.3601,28.95,1103700,28.0259820935512,28.5674042976767,27.9177960931268,28.4984960171516,1121186.00857989,0.0,1.0
2010-09-08,28.94,29.19,28.53,28.53,941100,28.4886519770766,28.7347529789518,28.0850463340012,28.0850463340012,956009.923597473,0.0,1.0
2010-09-09,29.08,29.75,28.97,29.54,600300,28.6264685381267,29.2860192231524,28.5181840973016,29.0792943815772,609810.601567914,0.0,1.0
2010-09-10,29.75,29.87,29.37,29.4,993000,29.2860192231524,29.4041477040525,28.911945700302,28.941477820527,1008732.17950514,0.0,1.0
2010-09-13,30.08,30.32,29.74,30.29,842600,29.6108725456277,29.8471295074279,29.2761751830773,29.8175973872028,855949.380111815,0.0,1.0
2010-09-14,29.93,30.45,29.73,30.01,1035300,29.4632119445025,29.975102028403,29.2663311430023,29.5419642651026,1051702.34183452,0.0,1.0
2010-09-15,29.87,29.93,29.27,29.57,660100,29.4041477040525,29.4632119445025,28.8135052995519,29.1088265018022,670558.017816057,0.0,1.0
2010-09-16,29.62,29.91,29.2901,29.69,1092600,29.1580467021772,29.4435238643525,28.8332918201027,29.2269549827023,1109910.15037998,0.0,1.0
2010-09-17,29.42,29.93,29.29,29.77,1242300,28.9611659006771,29.4632119445025,28.8331933797019,29.3057073033024,1261981.85961655,0.0,1.0
2010-09-20,30.4,30.58,29.37,29.63,1110000,29.925881828028,30.1030745493781,28.911945700302,29.1678907422522,1127585.81999064,0.0,1.0
2010-09-21,30.29,30.63,29.84,30.45,1631700,29.9092089773529,30.2449346641241,29.4648661566263,30.0671975358335,1652474.09376235,0.093063,1.0
2010-09-22,29.92,30.8,29.82,30.1,1314700,29.5438604358666,30.4127975075097,29.4451175868162,29.7215975641572,1331438.18782212,0.0,1.0
2010-09-23,29.47,29.96,29.21,29.27,1566800,29.09951761514,29.5833575754867,28.8427862076091,28.9020319170393,1586747.81522758,0.0,1.0
2010-09-24,30.68,30.92,29.87,30.15,1407300,30.2943060886493,30.5312889263702,29.4944890113414,29.7709689886824,1425217.13069299,0.0,1.0
2010-09-27,30.49,31.0,30.48,30.71,885000,30.1066946754536,30.6102832056104,30.0968203905486,30.3239289433644,896267.434564982,0.0,1.0
2010-09-28,30.96,31.12,29.97,30.6,1311900,30.5707860659903,30.7287746244709,29.5932318603918,30.215311809409,1328602.53944158,0.0,1.0
2010-09-29,31.44,31.76,30.72,30.75,1654700,31.044751741432,31.3607288583931,30.3338032282694,30.3634260829845,1675766.9197454,0.0,1.0
2010-09-30,31.5,32.23,30.92,31.93,2884000,31.1039974508622,31.8248202489298,30.5312889263702,31.5285917017788,2920717.83196091,0.0,1.0
2010-10-01,32.25,32.43,31.7,32.05,2296800,31.8445688187399,32.0223059470305,31.3014831489629,31.6470831206392,2326041.85729813,0.0,1.0
2010-10-04,31.52,32.38,31.08,32.16,1741000,31.1237460206723,31.9729345225054,30.6892774848507,31.7557002545946,1763165.65376004,0.0,1.0
2010-10-05,32.96,33.13,32.09,32.17,2158800,32.5456430469974,32.713505890383,31.6865802602593,31.7655745394996,2186284.90139987,0.0,1.0
2010-10-06,33.4,33.63,32.94,33.04,1523700,32.980111582819,33.2072201356348,32.5258944771874,32.6246373262377,1543099.08479849,0.0,1.0
2010-10-07,33.14,33.829,32.69,33.73,1239400,32.7233801752881,33.403718405245,32.2790373545615,33.3059629846852,1255179.50101676,0.0,1.0
2010-10-08,33.87,34.109,32.93,33.09,1230700,33.4442029733557,33.680198382586,32.5160201922823,32.6740087507629,1246368.73640579,0.0,1.0
2010-10-11,34.04,34.37,33.83,33.97,698300,33.6120658167413,33.9379172186074,33.4047058337355,33.542945822406,707190.451476526,0.0,1.0
2010-10-12,34.04,34.3476,33.13,33.85,1093200,33.6120658167413,33.9157988204202,32.713505890383,33.4244544035456,1107118.14628976,0.0,1.0
2010-10-13,34.83,35.15,34.35,34.5,1075600,34.3921343242391,34.7081114412002,33.9181686487974,34.0662829223729,1089294.07075491,0.0,1.0
2010-10-14,34.8,35.2701,34.3,34.79,1896200,34.362511469524,34.8267016029097,33.8687972242722,34.3526371846189,1920341.59256736,0.0,1.0
2010-10-15,35.0,35.2299,34.26,35.02,1797200,34.5599971676247,34.7870069775915,33.8293000846521,34.5797457374348,1820081.16768382,0.0,1.0
2010-10-18,35.64,35.76,34.68,34.79,1394700,35.191951401547,35.3104428204074,34.2440200506636,34.3526371846189,1412456.71298054,0.0,1.0
2010-10-19,33.8,34.66,33.2,34.63,2908000,33.3750829790204,34.2242714808535,32.7826258847183,34.1946486261384,2945023.38950844,0.0,1.0
2010-10-20,34.67,34.99,33.9,34.04,1903000,34.2341457657585,34.5501228827197,33.4738258280708,33.6120658167413,1927228.16720583,0.0,1.0
2010-10-21,34.45,35.33,33.81,34.86,2111300,34.0169114978477,34.8858485694909,33.3849572639255,34.4217571789542,2138180.15208706,0.0,1.0
2010-10-22,34.95,35.18,34.6701,34.83,1178800,34.5106257430995,34.7377342959153,34.2342445086076,34.3921343242391,1193807.96820927,0.0,1.0
2010-10-25,35.035,36.0,34.98,35.38,1496900,34.5945571647923,35.5474256581283,34.5402485978146,34.935219994016,1515957.87887042,0.0,1.0
2010-10-26,35.16,35.31,34.67,34.78,1166000,34.7179857261053,34.8660999996808,34.2341457657585,34.3427628997139,1180845.00418392,0.0,1.0
2010-10-27,34.86,34.92,33.9005,34.65,1401500,34.4217571789542,34.4810028883844,33.474319542316,34.2143971959484,1419343.28761901,0.0,1.0
2010-10-28,34.77,35.49,34.5,35.32,1376400,34.3328886148089,35.0438371279714,34.0662829223729,34.8759742845858,1393923.72535055,0.0,1.0
2010-10-29,34.79,34.88,34.27,34.36,1088800,34.3526371846189,34.4415057487643,33.8391743695571,33.9280429337024,1102662.12740605,0.0,1.0
2010-11-01,35.0,35.89,34.63,35.47,1300600,34.5599971676247,35.4388085241729,34.1946486261384,35.0240885581614,1317158.67276295,0.0,1.0
2010-11-02,35.79,36.11,35.25,35.51,1087600,35.3400656751225,35.6560427920836,34.8068542902506,35.0635856977815,1101446.84952867,0.0,1.0
2010-11-03,36.01,36.16,35.0,36.15,2269900,35.5572999430333,35.7054142166088,34.5599971676247,35.6955399317038,2298799.37821362,0.0,1.0
2010-11-04,38.11,38.165,36.88,36.92,1538400,37.6308997730908,37.6852083400685,36.4163627297714,36.4558598693915,1557986.23879635,0.0,1.0
2010-11-05,38.35,38.4,37.85,38.08,1293200,37.8678826108116,37.9172540353368,37.3741683655598,37.6012769183757,1309664.4591858,0.0,1.0
2010-11-08,38.76,38.82,37.9,37.95,1455800,38.2727282919181,38.3319740013483,37.423539790085,37.4729112146102,1474334.61157028,0.0,1.0
2010-11-09,38.76,39.7701,38.33,39.15,1598400,38.2727282919181,39.2701298101757,37.8481340410016,38.6578254032145,1618750.13266516,0.0,1.0
2010-11-10,39.8,39.8102,38.25,39.0699,1389700,39.2996539220418,39.3097256926449,37.7691397617613,38.5787323811251,1407393.05515814,0.0,1.0
2010-11-11,40.54,40.56,39.33,39.36,1126400,40.0303510050144,40.0500995748245,38.8355625315051,38.8651853862202,1140740.8342305,0.0,1.0
2010-11-12,39.39,40.069,38.72,39.81,1271000,38.8948082409353,39.5652721859872,38.2332311522979,39.3095282069468,1287181.81845434,0.0,1.0
2010-11-15,39.01,39.86,38.98,39.6,833100,38.519585414544,39.358899631472,38.4899625598289,39.1021682239411,843706.666368458,0.0,1.0
2010-11-16,37.52,38.26,36.94,38.26,1441300,37.0483169636937,37.7790140466663,36.4756084392016,37.7790140466663,1459650.00388532,0.0,1.0
2010-11-17,37.83,38.24,37.1601,37.47,1131200,37.3544197957498,37.7592654768562,36.6929414499614,36.9989455391685,1145601.94574001,0.0,1.0
2010-11-18,39.37,39.5414,38.63,38.79,905400,38.8750596711253,39.0443049143976,38.1443625881526,38.3023511466332,916927.158480376,0.0,1.0
2010-11-19,39.89,39.93,38.56,39.18,647100,39.3885224861871,39.4280196258073,38.0752425938174,38.6874482579296,655338.595375141,0.0,1.0
2010-11-22,39.61,39.67,38.17,39.54,963300,39.1120425088461,39.1712882182763,37.690145482521,39.0429225145109,975564.316063782,0.0,1.0
2010-11-23,38.16,38.49,37.47,38.46,1136000,37.6802711976159,38.0061225994821,36.9989455391685,37.976499744767,1150463.05724951,0.0,1.0
2010-11-24,39.46,39.4901,38.59,38.61,662000,38.9639282352706,38.9936498328347,38.1048654485325,38.1246140183425,670428.295685895,0.0,1.0
2010-11-26,38.58,39.12,38.35,38.71,435300,38.0949911636274,38.6282025484994,37.8678826108116,38.2233568673929,440842.050018234,0.0,1.0
2010-11-29,38.95,39.19,37.45,38.16,1634600,38.4603397051138,38.6973225428346,36.9791969693584,37.6802711976159,1655411.01529934,0.0,1.0
2010-11-30,38.77,39.35,37.85,38.07,1804900,38.2826025768231,38.8553111013152,37.3741683655598,37.5914026334706,1827879.20073032,0.0,1.0
2010-12-01,40.92,41.1399,39.973,39.98,1903200,40.4055738314058,40.6227093564675,39.4704790508989,39.4773910503324,1927430.71351873,0.0,1.0
2010-12-02,42.05,42.11,40.9,40.93,1476700,41.5213680256748,41.580613735105,40.3858252615957,40.4154481163108,1495500.70126792,0.0,1.0
2010-12-03,42.42,42.56,41.5,41.56,1564400,41.8867165671611,42.0249565558316,40.9782823558978,41.0375280653281,1584317.25947283,0.0,1.0
2010-12-06,42.68,42.96,42.29,42.39,1125500,42.1434479746921,42.419927952033,41.7583508633957,41.857093712446,1139829.37582247,0.0,1.0
2010-12-07,42.5,43.93,42.39,43.8,1858400,41.9657108464014,43.3777335878215,41.857093712446,43.249367884056,1882060.33943001,0.0,1.0
2010-12-08,42.2,43.12,41.81,42.67,1368900,41.6694822992503,42.5779165105136,41.284385187954,42.133573689787,1386328.23861695,0.0,1.0
2010-12-09,42.43,42.87,41.7438,42.79,919500,41.8965908520662,42.3310593878877,41.2190174218826,42.2520651086474,931206.673539548,0.0,1.0
2010-12-10,42.72,42.86,42.3,42.63,934400,42.1829451143122,42.3211851029827,41.7682251483007,42.0940765501669,946296.373850303,0.0,1.0
2010-12-13,43.46,44.15,43.12,43.51,1162400,42.9136421972848,43.5949678557323,42.5779165105136,42.96301362181,1177199.17055179,0.0,1.0
2010-12-14,43.14,43.8402,42.87,43.56,1064500,42.5976650803237,43.2890625093743,42.3310593878877,43.0123850463352,1078052.75038918,0.0,1.0
2010-12-15,42.66,43.4601,42.52,42.87,1145400,42.123699404882,42.9137409401339,41.9854594162115,42.3310593878877,1159982.73395563,0.0,1.0
2010-12-16,43.13,43.16,42.03,42.65,969500,42.5877907954187,42.6174136501338,41.5016194558647,42.1138251199769,981843.251763558,0.0,1.0
2010-12-17,43.14,43.29,42.72,43.26,637600,42.5976650803237,42.7457793538992,42.1829451143122,42.7161564991841,645717.645512578,0.0,1.0
2010-12-20,43.7,43.9,42.94,43.45,1212000,43.1506250350057,43.3481107331064,42.400179382223,42.9037679123798,1227430.65615001,0.0,1.0
2010-12-21,44.44,44.54,43.78,44.04,1652100,43.8813221179783,43.9800649670287,43.229619314246,43.4863507217769,1673133.81767775,0.0,1.0
2010-12-22,44.67,44.79,44.449,44.73,631800,44.1084306707941,44.2269220896546,43.8902089743928,44.1676763802243,639843.802438594,0.0,1.0
2010-12-23,44.93,45.05,44.61,44.72,601200,44.3651620783251,44.4836534971855,44.0491849613639,44.1578020953193,608854.216565499,0.0,1.0
2010-12-27,44.55,44.75,44.29,44.73,771100,43.9899392519337,44.1874249500344,43.7332078444028,44.1676763802243,780917.309370686,0.0,1.0
2010-12-28,44.94,45.03,44.5,44.85,445400,44.3750363632301,44.4639049273754,43.9405678274085,44.2861677990848,451070.638819483,0.0,1.0
2010-12-29,45.65,45.93,45.0492,45.07,539400,45.0761105914876,45.3525905688286,44.4828635543931,44.5034020669956,546267.405880623,0.0,1.0
2010-12-30,45.69,46.15,45.4,45.8,540300,45.1156077311078,45.5698248367394,44.8292534688617,45.2242248650632,547178.864288654,0.0,1.0
2010-12-31,45.81,46.16,45.439,45.78,428900,45.2340991499682,45.5796991216444,44.8677631799914,45.2044762952531,434360.56800556,0.0,1.0
2011-01-03,46.51,47.0,46.299,46.58,703900,45.9252990933207,46.4091390536674,45.7169516818244,45.9944190876559,712861.748237616,0.0,1.0
2011-01-04,45.88,46.96,45.04,46.93,925600,45.3032191443035,46.3696419140473,44.4737792122805,46.3400190593322,937384.336082877,0.0,1.0
2011-01-05,46.16,46.25,44.99,45.38,687400,45.5796991216444,45.6685676857898,44.4244077877553,44.8095048990517,696151.677423693,0.0,1.0
2011-01-06,45.49,46.49,45.1,46.4,514400,44.9181220330071,45.9055505235106,44.5330249217107,45.8166819593653,520949.116768617,0.0,1.0
2011-01-07,46.08,46.3399,45.25,45.6,783600,45.5007048424042,45.757337507086,44.6811391952862,45.0267391669625,793576.453926688,0.0,1.0
2011-01-10,45.8,45.93,45.0719,45.82,569900,45.2242248650632,45.3525905688286,44.5052781811275,45.2439734348732,577155.718597268,0.0,1.0
2011-01-11,47.12,47.22,46.19,46.31,637000,46.5276304725279,46.6263733215782,45.6093219763596,45.72781339522,645110.00657389,0.0,1.0
2011-01-12,48.33,48.4899,47.59,47.95,723600,47.7224189460372,47.8803087616687,46.9917218630645,47.3471961196458,732812.560057876,0.0,1.0
2011-01-13,48.16,48.73,47.82,48.54,698800,47.5545561026516,48.1173903422386,47.2188304158804,47.9297789290429,707696.817258767,0.0,1.0
2011-01-14,49.35,49.42,47.7,48.01,1142800,48.7295960063508,48.7987160006861,47.1003389970199,47.406441829076,1157349.63188798,0.0,1.0
2011-01-18,50.15,50.21,49.12,49.41,1301700,49.5195387987537,49.5787845081839,48.502487453535,48.788841715781,1318272.67748388,0.0,1.0
2011-01-19,49.05,50.41,48.88,50.3,1981100,48.4333674591997,49.7762702062846,48.2655046158141,49.6676530723292,2006322.50239174,0.0,1.0
2011-01-20,48.28,48.57,46.95,48.28,2305200,47.673047521512,47.959401783758,46.3597676291423,47.673047521512,2334548.80243977,0.0,1.0
2011-01-21,48.76,49.43,48.26,49.22,1518000,48.1470131969537,48.8085902855911,47.6532989517019,48.6012303025853,1537326.51488095,0.0,1.0
2011-01-24,49.0,49.23,48.29,48.72,1302200,48.3839960346746,48.6111045874904,47.682921806417,48.1075160573336,1318779.04326612,0.0,1.0
2011-01-25,48.61,48.88,47.65,48.77,2093200,47.9988989233782,48.2655046158141,47.0509675724948,48.1568874818587,2119849.71076996,0.0,1.0
2011-01-26,50.79,51.06,48.88,48.93,2425100,50.1514930326759,50.4180987251119,48.2655046158141,48.3148760403393,2455975.31702095,0.0,1.0
2011-01-27,50.43,51.11,49.9738,50.66,1628200,49.7960187760947,50.4674701496371,49.3455538987269,50.0231273289105,1648929.53328667,0.0,1.0
2011-01-28,50.06,50.85,49.78,50.54,2735600,49.4306702346083,50.2107387421062,49.1541902572673,49.9046359100501,2770428.46779205,0.0,1.0
2011-01-31,52.7,52.7,50.37,50.75,2940100,52.0374814495378,52.0374814495378,49.7367730666644,50.1119958930558,2977532.07272825,0.0,1.0
2011-02-01,54.48,54.68,53.05,53.19,2484400,53.7951041626341,53.9925898607348,52.383081421214,52.5213214098845,2516030.29879462,0.0,1.0
2011-02-02,54.59,55.24,53.88,54.24,1786600,53.9037212965895,54.5455498154168,53.202647068332,53.5581213249132,1809346.21310033,0.0,1.0
2011-02-03,54.63,54.71,53.2393,54.7,2021000,53.9432184362096,54.0222127154499,52.5700016344663,54.0123384305449,2046730.49181449,0.0,1.0
2011-02-04,54.26,54.818,53.686,54.81,1012500,53.5778698947233,54.1288549924243,53.0110859411743,54.1209555645003,1025390.70903621,0.0,1.0
2011-02-07,55.04,55.8,54.74,54.74,936100,54.3480641173161,55.0985097700988,54.051835570165,54.051835570165,948018.01750992,0.0,1.0
2011-02-08,54.61,55.0,53.77,54.9,1120600,53.9234698663996,54.3085669776959,53.0940299343766,54.2098241286456,1134866.99115652,0.0,1.0
2011-02-09,53.37,54.48,52.57,54.14,1313500,52.6990585381751,53.7951041626341,51.9091157457723,53.4593784758629,1330222.90994475,0.0,1.0
2011-02-10,54.31,54.54,52.66,52.68,1279700,53.6272413192485,53.8543498720643,51.9979843099176,52.0177328797277,1295992.58306532,0.0,1.0
2011-02-11,54.39,55.067,53.72,53.78,1096600,53.7062355984888,54.3747246865597,53.0446585098514,53.1039042192816,1110561.43360899,0.0,1.0
2011-02-14,56.79,56.93,54.25,54.3,971600,56.0760639756973,56.2143039643678,53.5679956098183,53.6173670343434,983969.988048967,0.0,1.0
2011-02-15,55.6,56.85,55.1092,56.77,901000,54.9010240719981,56.1353096851275,54.4163941688589,56.0563154058872,912471.139596664,0.0,1.0
2011-02-16,56.95,57.12,55.72,56.06,1201900,56.2340525341779,56.4019153775635,55.0195154908585,55.3552411776297,1217202.06734876,0.0,1.0
2011-02-17,58.1,58.41,56.86,57.0,1097100,57.369595298257,57.6756981303131,56.1451839700326,56.2834239587031,1111067.79939123,0.0,1.0
2011-02-18,58.68,58.96,57.6601,58.48,1166600,57.9423038227491,58.2187838000901,56.9352255052845,57.7448181246483,1181452.64312261,0.0,1.0
2011-02-22,57.78,60.45,57.14,59.86,2874500,57.0536181812958,59.6900522509404,56.4216639473736,59.1074694415433,2911096.88209835,0.0,1.0
2011-02-23,59.89,60.71,58.2901,58.32,2225200,59.1370922962584,59.9467836584713,57.5573054543017,57.5868295661678,2253530.27728135,0.0,1.0
2011-02-24,58.22,60.3,57.55,60.25,1487700,57.4880867171174,59.5419379773648,56.82650962848,59.4925665528396,1506640.7484772,0.0,1.0
2011-02-25,59.8,59.86,58.2775,58.59,982700,59.048223732113,59.1074694415433,57.5448638553214,57.8534352586037,995211.308414698,0.0,1.0
2011-02-28,60.6,60.95,59.5,60.15,783200,59.8381665245159,60.1837664961921,58.751995184962,59.3938237037893,793171.361300896,0.0,1.0
2011-03-01,58.47,61.5,58.41,61.27,853900,57.7349438397433,60.7268521659691,57.6756981303131,60.4997436131533,864771.482909647,0.0,1.0
2011-03-02,59.04,59.1999,57.16,58.0001,877000,58.2977780793303,58.4556678949619,56.4414125171836,57.2709511920557,888165.58204914,0.0,1.0
2011-03-03,60.68,60.83,59.3214,59.68,908900,59.9171608037562,60.0652750773317,58.575640456558,58.9297323132526,920471.718956058,0.0,1.0
2011-03-04,59.94,60.84,59.1,60.79,694500,59.1864637207835,60.0751493622368,58.3570237887606,60.0257779377116,703342.071531503,0.0,1.0
2011-03-07,59.27,61.33,58.66,60.52,843500,58.5248866321462,60.5589893225835,57.922555252939,59.7591722452756,854239.074639052,0.0,1.0
2011-03-08,58.32,59.32,57.25,59.19,851400,57.5868295661678,58.5742580566713,56.530281081329,58.4458923529059,862239.653998446,0.0,1.0
2011-03-09,57.62,58.7,57.24,57.9,1076100,56.8956296228153,57.9620523925591,56.5204067964239,57.1721096001563,1089800.43653715,0.0,1.0
2011-03-10,53.42,56.24,53.18,56.07,2751300,52.7484299627003,55.5329783059204,52.5114471249795,55.3651154625348,2786328.35335439,0.0,1.0
2011-03-11,55.22,56.0,52.25,52.36,2117600,54.5258012456067,55.2959954681995,51.5931386288111,51.7017557627665,2144560.36094328,0.0,1.0
2011-03-14,55.67,55.978,53.9,54.51,1948700,54.9701440663333,55.2742720414084,53.222395638142,53.8247270173492,1973509.99970258,0.0,1.0
2011-03-15,54.8,55.67,51.821,52.39,1711600,54.1110812795952,54.9701440663333,51.1695318063851,51.7313786174816,1733391.34576432,0.0,1.0
2011-03-16,52.81,55.74,51.691,55.2,2506500,52.1460985834931,55.0392640606686,51.0411661026197,54.5060526757967,2538411.66636964,0.0,1.0
2011-03-17,55.89,56.35,54.11,54.45,1767000,55.1873783342441,55.6415954398758,53.4297556211478,53.765481307919,1789496.67443652,0.0,1.0
2011-03-18,55.59,57.41,55.29,57.16,1549100,54.891149787093,56.6882696398095,54.594921239942,56.4414125171836,1568822.46653629,0.0,1.0
2011-03-21,58.72,58.78,56.99,56.99,1483400,57.9818009623692,58.0410466717994,56.273549673798,56.273549673798,1502286.00274994,0.0,1.0
2011-03-22,58.42,59.162,58.06,58.88,888300,57.6855724152181,58.4182443551718,57.3300981586368,58.1397895208498,899609.448727766,0.0,1.0
2011-03-23,58.47,58.87,57.56,58.36,991600,57.7983594596889,58.1937646894456,56.8988125619924,57.6896230215058,1003122.79694438,0.064223,1.0
2011-03-24,58.8,59.14,57.85,58.96,917000,58.1245687742382,58.4606632195314,57.185481353566,58.2827308661409,927655.914479629,0.0,1.0
2011-03-25,59.9,60.24,58.63,58.86,1009900,59.2119331560692,59.5480276013624,57.9565215515916,58.1838795587017,1021635.45041764,0.0,1.0
2011-03-28,59.75,61.06,59.46,59.78,1209700,59.0636561949104,60.3586083223637,58.7769874033368,59.0933115871422,1223757.20801091,0.0,1.0
2011-03-29,61.09,61.42,59.1701,59.62,877300,60.3882637145954,60.7144730291447,58.4904174630706,58.9351494952395,887494.584267152,0.0,1.0
2011-03-30,62.13,62.63,61.0701,61.74,948900,61.4163173119629,61.9105738491588,60.368592304415,61.0307972129501,959926.605506783,0.0,1.0
2011-03-31,61.89,63.4481,61.78,62.61,1272400,61.1790741741089,62.7192763953188,61.0703377359258,61.890803587671,1287185.80761601,0.0,1.0
2011-04-01,62.2986,63.0863,61.89,62.6,603300,61.5829806163054,62.3616323650038,61.1790741741089,61.8809184569271,610310.592372475,0.0,1.0
2011-04-04,62.36,62.92,62.15,62.6,873800,61.643675319073,62.1972426407325,61.4360875734508,61.8809184569271,883953.912837841,0.0,1.0
2011-04-05,62.79,63.35,62.0,62.1,939700,62.0687359410615,62.6223032627209,61.287810612292,61.3866619197312,950619.697749735,0.0,1.0
2011-04-06,61.56,63.63,61.06,63.41,917200,60.8528648595596,62.8990869235506,60.3586083223637,62.6816140471844,927858.238561303,0.0,1.0
2011-04-07,61.73,62.1,60.541,61.45,518100,61.0209120822062,61.3866619197312,59.8455700367543,60.7441284213765,524120.533578948,0.0,1.0
2011-04-08,62.07,63.0,61.42,62.47,524500,61.3570065274994,62.2763236866838,60.7144730291447,61.7524117572561,530594.904192547,0.0,1.0
2011-04-11,59.75,62.42,59.38,62.03,602400,59.0636561949104,61.7029861035365,58.6979063573855,61.3174660045237,609400.134004938,0.0,1.0
2011-04-12,56.22,58.514,55.52,58.4,1560600,55.5742050423073,57.8418540349622,54.8822458902331,57.7291635444815,1578734.80930961,0.0,1.0
2011-04-13,56.563,57.5,55.75,56.94,1012200,55.9132650268237,56.8395017775289,55.1096038973432,56.2859344558694,1023962.1773569,0.0,1.0
2011-04-14,57.24,57.61,55.51,55.77,828000,56.582488378187,56.948238215712,54.8723607594892,55.129374158831,837621.698134277,0.0,1.0
2011-04-15,58.225,58.43,56.72,57.56,859600,57.5561737564629,57.7588189367132,56.0684615795032,56.8988125619924,869588.903038919,0.0,1.0
2011-04-18,56.38,56.95,55.24,56.58,1049000,55.73236713421,56.2958195866134,54.6054622294034,55.9300697490884,1061189.80838509,0.0,1.0
2011-04-19,57.61,57.85,56.38,56.4,903900,56.948238215712,57.185481353566,55.73236713421,55.7521373956979,914403.687129919,0.0,1.0
2011-04-20,60.17,60.25,59.17,59.68,1037400,59.478831686155,59.5579127321063,58.4903186117632,58.994460279703,1049455.01164795,0.0,1.0
2011-04-21,60.8,60.97,59.861,60.57,657100,60.1015949230218,60.2696421456684,59.1733811461679,59.8742369159117,664735.770343036,0.0,1.0
2011-04-25,60.19,60.93,59.473,60.8,525900,59.4986019476428,60.2301016226928,58.7898380733039,60.1015949230218,532011.172764271,0.0,1.0
2011-04-26,61.41,61.55,60.09,60.44,556200,60.7045878984008,60.8429797288157,59.3997506402036,59.7457302162408,562663.271138026,0.0,1.0
2011-04-27,61.35,61.93,59.351,61.78,764200,60.6452771139373,61.2186146970846,58.6692394782281,61.0703377359258,773080.31607997,0.0,1.0
2011-04-28,61.2,61.53,60.14,60.9,705400,60.4970001527785,60.8232094673278,59.4491762939232,60.200446230461,713597.036067536,0.0,1.0
2011-04-29,63.03,63.06,61.34,61.34,646000,62.3059790789155,62.3356344711473,60.6353919831934,60.6353919831934,653506.783810077,0.0,1.0
2011-05-02,61.24,63.35,60.48,63.12,891000,60.5365406757542,62.6223032627209,59.7852707392164,62.3949452556108,901353.783861886,0.0,1.0
2011-05-03,58.3,60.55,57.3,60.5,1026000,57.6303122370423,59.8544666544239,56.6417991626505,59.8050410007043,1037922.53899247,0.0,1.0
2011-05-04,56.22,58.05,55.27,57.92,1735000,55.5742050423073,57.3831839684443,54.6351176216351,57.2546772687734,1755161.40853016,0.0,1.0
2011-05-05,53.96,55.65,52.66,54.53,2990900,53.3401654941819,55.010752589904,52.0550984974725,53.9036179465852,3025655.47940798,0.0,1.0
2011-05-06,54.3,56.64,53.24,54.8,2145500,53.6762599394751,55.9893805335519,52.6284360806198,54.170516476671,2170431.58616798,0.0,1.0
2011-05-09,56.06,56.62,54.58,54.84,1733100,55.4160429504047,55.9696102720641,53.9530436003048,54.2100569996467,1753239.32975425,0.0,1.0
2011-05-10,56.65,57.09,55.21,56.23,1135200,55.9992656642958,56.4342114170282,54.5758068371716,55.5840901730513,1148391.487587,0.0,1.0
2011-05-11,53.41,56.02,52.7,56.0,1383800,52.7964833032664,55.376502427429,52.0946390204482,55.3567321659412,1399880.32110895,0.0,1.0
2011-05-12,53.35,54.09,51.3616,52.96,2238300,52.7371725188029,53.4686721938528,50.7716131216822,52.3516524197901,2264309.96006516,0.0,1.0
2011-05-13,52.95,54.32,51.96,53.69,1664500,52.3417672890461,53.6960302009629,51.3631393453983,53.0732669640961,1683842.16973974,0.0,1.0
2011-05-16,52.07,54.11,51.7801,52.44,1626300,51.4718757835814,53.4884424553406,51.1853058433152,51.8376256211063,1645198.27013982,0.0,1.0
2011-05-17,51.97,52.5,50.77,51.47,1810700,51.3730244761422,51.8969364055698,50.186808786872,50.8787679389463,1831741.07344412,0.0,1.0
2011-05-18,54.02,54.7576,52.09,52.47,1198100,53.3994762786454,54.1286035223168,51.4916460450692,51.8672810133381,1212022.41127376,0.0,1.0
2011-05-19,54.23,55.07,53.34,54.67,1179700,53.6070640242677,54.4374150067568,52.7272873880589,54.042009777,1193408.59575967,0.0,1.0
2011-05-20,54.14,54.99,52.8,54.09,1088200,53.5180978475724,54.3583339608054,52.1934903278874,53.4686721938528,1100845.32839338,0.0,1.0
2011-05-23,52.46,52.9544,51.84,52.25,947000,51.8573958825942,52.3461167465735,51.2445177764712,51.6498081369719,958004.52673087,0.0,1.0
2011-05-24,53.78,54.9,53.41,53.41,852900,53.1622331407913,54.2693677841102,52.7964833032664,52.7964833032664,862811.046302809,0.0,1.0
2011-05-25,55.44,55.99,53.316,53.34,920100,54.8031648442817,55.3468470351972,52.7035630742735,52.7272873880589,930791.937745591,0.0,1.0
2011-05-26,56.01,56.22,54.54,55.28,1657700,55.3666172966851,55.5742050423073,53.9135030773291,54.645002752379,1676963.15096279,0.0,1.0
2011-05-27,56.3,57.3848,55.82,56.52,715400,55.6532860882587,56.7256250713589,55.1787998125506,55.8707589646249,723713.240151283,0.0,1.0
2011-05-31,57.37,58.22,56.26,57.77,784600,56.7109950778579,57.551231191091,55.613745565283,57.1064003076146,793717.372410814,0.0,1.0
2011-06-01,54.76,57.63,54.44,57.06,2133400,54.1309759536953,56.9680084771998,53.8146517698899,56.4045560247965,2158190.97922665,0.0,1.0
2011-06-02,54.6,55.58,53.49,54.85,2211400,53.9728138617926,54.9415566746966,52.8755643492177,54.2199421303906,2237097.37107988,0.0,1.0
2011-06-03,54.64,55.6,52.84,53.15,1907800,54.0123543847683,54.9613269361844,52.233030850863,52.5394699039245,1929969.41509731,0.0,1.0
2011-06-06,52.29,54.75,52.02,54.3,1167200,51.6893486599475,54.1210908229514,51.4224501298618,53.6762599394751,1180763.34065499,0.0,1.0
2011-06-07,52.15,53.55,52.05,53.01,1125500,51.5509568295327,52.9348751336812,51.4521055220935,52.4010780735096,1138578.76962576,0.0,1.0
2011-06-08,52.62,53.8,52.4,52.46,2213200,52.0155579744968,53.1820034022792,51.7980850981306,51.8573958825942,2238918.28781496,0.0,1.0
2011-06-09,53.94,54.48,52.93,53.31,1083700,53.320395232694,53.8541922928656,52.3219970275583,52.6976319958272,1096293.0365557,0.0,1.0
2011-06-10,51.89,53.28,51.72,53.28,1188500,51.2939434301908,52.6679766035954,51.1258962075442,52.6679766035954,1202310.85535337,0.0,1.0
2011-06-13,50.38,52.7,49.47,51.96,1438900,49.8012886878592,52.0946390204482,48.9017417901627,51.3631393453983,1455620.6056104,0.0,1.0
2011-06-14,52.31,52.9,51.61,51.61,822000,51.7091189214354,52.2923416353266,51.0171597693611,51.0171597693611,831551.975684029,0.0,1.0
2011-06-15,50.16,52.12,49.6,51.2,1429400,49.583815811493,51.5213014373009,49.0302484898336,50.6118694088605,1446010.21173084,0.0,1.0
2011-06-16,50.36,51.18,49.41,50.11,1564800,49.7815184263714,50.5920991473726,48.8424310056991,49.5343901577734,1582983.61502478,0.0,1.0
2011-06-17,50.12,51.34,49.5,51.1,819100,49.5442752885173,50.7502612392753,48.9313971823944,50.5130181014213,828618.276499743,0.0,1.0
2011-06-20,50.4,50.62,49.3,49.5,859300,49.821058949347,50.0385318257132,48.733694567516,48.9313971823944,869285.416916407,0.0,1.0
2011-06-21,52.3,52.81,51.0001,51.06,1050000,51.6992337906915,52.2033754586313,50.4142656452896,50.4734775784456,1062201.42879347,0.0,1.0
2011-06-22,51.98,53.28,51.65,51.98,1328600,51.3829096068861,52.6679766035954,51.0567002923368,51.3829096068861,1344038.87456667,0.0,1.0
2011-06-23,50.84,50.93,48.23,50.0,2762800,50.2560047020794,50.3449708787747,47.6759855779168,49.4256537195903,2794904.86425771,0.0,1.0
2011-06-24,48.98,50.99,48.8,50.79,837100,48.4173703837107,50.4042816632382,48.2394380303201,50.2065790483598,846827.443850487,0.0,1.0
2011-06-27,49.45,50.0,48.35,48.67,970600,48.8819715286748,49.4256537195903,47.7946071468438,48.1109313306492,981878.768368514,0.0,1.0
2011-06-28,52.24,52.3,50.19,50.25,946900,51.639923006228,51.6992337906915,49.6134712037248,49.6727819881883,957903.364690032,0.0,1.0
2011-06-29,53.65,54.2,52.18,52.66,1077600,53.0337264411204,53.5774086320359,51.5806122217644,52.0550984974725,1090122.15206461,0.0,1.0
2011-06-30,55.12,55.24,53.95,53.95,970200,54.4868406604764,54.6054622294034,53.330280363438,53.330280363438,981474.120205163,0.0,1.0
2011-07-01,56.15,56.3,54.03,54.8,937100,55.5050091270999,55.6532860882587,53.4093614093893,54.170516476671,947989.484687961,0.0,1.0
2011-07-05,56.8,57.26,56.04,56.08,1322100,56.1475426254546,56.6022586396748,55.3962726889168,55.4358132118925,1337463.34191223,0.0,1.0
2011-07-06,56.53,56.75,55.6,56.56,983000,55.8806440953688,56.098116971735,54.9613269361844,55.9102994876006,994422.861432361,0.0,1.0
2011-07-07,58.01,58.29,57.22,57.76,1297900,57.3436434454687,57.6204271062984,56.5627181166992,57.0965151768707,1312982.12802956,0.0,1.0
2011-07-08,57.25,57.31,56.1,56.4,1054400,56.5923735089309,56.6516842933944,55.4555834733803,55.7521373956979,1066652.55859032,0.0,1.0
2011-07-11,54.83,55.78,54.34,55.51,1175000,54.2001718689027,55.139259289575,53.7158004624508,54.8723607594892,1188653.97984031,0.0,1.0
2011-07-12,54.44,55.88,54.2,54.2,797200,53.8146517698899,55.2381105970141,53.5774086320359,53.5774086320359,806463.789556336,0.0,1.0
2011-07-13,55.18,56.78,54.85,54.9,954500,54.5461514449399,56.1277723639668,54.2199421303906,54.2693677841102,965591.67979368,0.0,1.0
2011-07-14,54.56,56.59,54.4101,56.28,741700,53.933273338817,55.9399548798323,53.7850952289656,55.6335158267709,750318.856891537,0.0,1.0
2011-07-15,57.59,57.59,55.89,55.99,1214000,56.9284679542241,56.9284679542241,55.2479957277581,55.3468470351972,1228107.17576692,0.0,1.0
2011-07-18,57.0,57.24,56.22,57.1,410200,56.345245240333,56.582488378187,55.5742050423073,56.4440965477721,414966.691515314,0.0,1.0
2011-07-19,58.93,59.03,57.73,57.75,1066800,58.2530754739091,58.3519267813483,57.066859784639,57.0866300461268,1079196.65165416,0.0,1.0
2011-07-20,58.72,59.64,58.5,59.64,571600,58.0454877282869,58.9549197567273,57.8280148519207,58.9549197567273,578242.225426996,0.0,1.0
2011-07-21,60.89,61.01,59.24,59.4,976100,60.1905610997171,60.3091826686441,58.5595145269706,58.7176766188733,987442.680614575,0.0,1.0
2011-07-22,61.52,61.65,60.32,61.09,934800,60.8133243365839,60.9418310362549,59.6271086473138,60.3882637145954,945662.757748699,0.0,1.0
2011-07-25,61.05,61.86,59.91,59.91,476200,60.3487231916198,61.1494187818771,59.2218182868131,59.2218182868131,481733.638468047,0.0,1.0
2011-07-26,60.61,61.62,60.17,61.14,521000,59.9137774388874,60.9121756440231,59.478831686155,60.437689368315,527054.232763235,0.0,1.0
2011-07-27,58.27,59.9544,58.04,59.74,779400,57.6006568448106,59.2657082673161,57.3732988377004,59.0537710641665,788456.946287265,0.0,1.0
2011-07-28,57.42,58.82,57.1976,57.41,587100,56.7604207315775,58.144339035726,56.5405754238328,56.7505356008336,593922.341756805,0.0,1.0
2011-07-29,56.25,57.17,55.61,56.08,799500,55.6038604345391,56.5132924629796,54.9712120669283,55.4358132118925,808790.516495598,0.0,1.0
2011-08-01,56.18,58.25,55.1,58.12,823000,55.5346645193317,57.5808865833227,54.4670703989885,57.4523798836518,832563.596092403,0.0,1.0
2011-08-02,53.19,56.66,53.14,55.24,2086900,52.5790104269002,56.0091507950397,52.5295847731806,54.6054622294034,2111150.63023723,0.0,1.0
2011-08-03,52.58,53.41,50.27,53.39,1862300,51.9760174515212,52.7964833032664,49.6925522496761,52.7767130417785,1883940.68651626,0.0,1.0
2011-08-04,45.33,50.8545,45.09,50.8,2059000,44.8092976621806,50.2703381416581,44.5720545243265,50.2164641791038,2082926.42084357,0.0,1.0
2011-08-05,44.9,47.32,41.43,46.74,2200800,44.3842370401921,46.7764386802203,40.9540966720525,46.203101097073,2226374.19475111,0.0,1.0
2011-08-08,37.5,42.66,37.08,41.54,2271700,37.0692402896927,42.1699677535545,36.6540647984482,41.0628331102356,2298098.08170488,0.0,1.0
2011-08-09,40.81,40.95,35.78,39.08,1746100,40.3412185659296,40.4796103963445,35.3689978017388,38.6310909472318,1766390.39506312,0.0,1.0
2011-08-10,38.17,41.2894,37.81,39.87,2142300,37.7315440495352,40.815111733793,37.3756793427542,39.4120162760013,2167194.40086119,0.0,1.0
2011-08-11,41.89,43.11,38.21,38.77,1763000,41.4088126862728,42.6147986370308,37.7710845725109,38.3246518941703,1783486.77996465,0.0,1.0
2011-08-12,42.68,43.65,42.12,43.37,1155500,42.1897380150423,43.1485956972023,41.6361706933829,42.8718120363726,1168927.381877,0.0,1.0
2011-08-15,45.52,45.57,43.51,43.96,1219200,44.997115146315,45.0465408000346,43.0102038667875,43.4550347502638,1233367.60189047,0.0,1.0
2011-08-16,43.96,45.18,43.02,44.17,1802300,43.4550347502638,44.6610207010218,42.5258324603355,43.6626224958861,1823243.46201378,0.0,1.0
2011-08-17,44.33,45.82,43.8,44.88,1565600,43.8207845877888,45.2936690686326,43.2968726583611,44.3644667787043,1583792.91135148,0.0,1.0
2011-08-18,39.32,41.75,38.5,41.6,1403000,38.8683340850858,41.2704208558579,38.0577533640845,41.1221438946991,1419303.43294975,0.0,1.0
2011-08-19,37.81,40.5,37.61,38.11,1083300,37.3756793427542,40.0347795128682,37.1779767278758,37.6722332650717,1095888.38839235,0.0,1.0
2011-08-22,37.32,40.11,36.94,39.98,1587100,36.8913079363022,39.6492594138553,36.5156729680333,39.5207527141844,1605542.75013154,0.0,1.0
2011-08-23,40.65,40.66,37.3,37.65,1704700,40.1830564740269,40.1929416047708,36.8715376748144,37.2175172508515,1724509.31015641,0.0,1.0
2011-08-24,40.99,41.08,39.38,40.16,1522000,40.5191509193201,40.6081170960154,38.9276448695493,39.6986850675749,1539686.26154634,0.0,1.0
2011-08-25,39.09,41.9,38.7,41.38,1607800,38.6409760779757,41.4186978170167,38.2554559789629,40.9046710183329,1626483.29258489,0.0,1.0
2011-08-26,40.57,40.94,37.421,38.41,1330400,40.1039754280756,40.4697252656005,36.9911477568158,37.9687871873893,1345859.79130174,0.0,1.0
2011-08-29,43.0,43.08,41.28,41.82,938600,42.5060621988477,42.585143244799,40.8058197108938,41.3396167710653,949506.915300522,0.0,1.0
2011-08-30,43.4,43.97,41.7,42.42,1150200,42.9014674286044,43.4649198810077,41.2209952021383,41.9327246157004,1163565.79371262,0.0,1.0
2011-08-31,43.93,45.14,43.17,44.04,1108700,43.425379358032,44.6214801780461,42.6741094214943,43.5341157962151,1121583.54676507,0.0,1.0
2011-09-01,43.28,45.2,43.13,44.26,1002100,42.7828458596774,44.6807909625096,42.6345688985186,43.7515886725813,1013744.81123232,0.0,1.0
2011-09-02,40.93,41.77,40.3,41.34,921300,40.4598401348566,41.2901911173457,39.8370768979898,40.8651304953573,932005.882235641,0.0,1.0
2011-09-06,40.0,40.11,37.72,38.31,1451000,39.5405229756723,39.6492594138553,37.2867131660589,37.8699358799501,1467861.21255173,0.0,1.0
2011-09-07,42.95,42.98,41.28,41.41,871900,42.4566365451281,42.4862919373598,40.8058197108938,40.9343264105647,882031.834061928,0.0,1.0
2011-09-08,42.01,43.75,41.54,42.39,845100,41.5274342551998,43.2474470046415,41.0628331102356,41.9030692234687,854920.407117485,0.0,1.0
2011-09-09,39.25,41.3168,38.67,40.87,1546100,38.7991381698784,40.8421969920314,38.2258005867311,40.4005293503931,1564066.31338817,0.0,1.0
2011-09-12,39.66,39.66,37.45,38.2594,1512200,39.204428530379,39.204428530379,37.0198146359731,37.8199171183859,1529772.38154427,0.0,1.0
2011-09-13,39.95,40.41,38.53,39.97,1337500,39.4910973219527,39.9458133361729,38.0874087563163,39.5108675834405,1353042.2962012,0.0,1.0
2011-09-14,41.01,42.14,38.958,40.32,1214400,40.538921180808,41.6559409548707,38.510492352156,39.8568471594776,1228511.82393027,0.0,1.0
2011-09-15,42.62,42.64,41.27,41.88,1147100,42.1304272305788,42.1501974920666,40.7959345801498,41.3989275555289,1160429.77044665,0.0,1.0
2011-09-16,42.57,43.25,41.55,42.76,979000,42.0810015768592,42.7531904674456,41.0727182409795,42.2688190609936,990376.379798862,0.0,1.0
2011-09-19,41.3,41.91,39.644,40.64,1276800,40.8255899723816,41.4285829477606,39.1886123211888,40.173171343283,1291636.93741286,0.0,1.0
2011-09-20,40.732,42.55,40.65,41.67,1133100,40.2641145461271,42.0612313153714,40.1830564740269,41.1913398099066,1146267.08472941,0.0,1.0
2011-09-21,37.49,40.85,37.48,40.54,2090800,37.0593551589488,40.3807590889053,37.0494700282049,40.0743200358438,2115095.94982989,0.0,1.0
2011-09-22,33.395,35.03,32.25,35.03,2613800,33.0113941193144,34.627612995945,31.8795466491358,34.627612995945,2644173.42340987,0.0,1.0
2011-09-23,32.74,33.66,32.3,32.65,1106900,32.3639180555877,33.2733500840282,31.9289723028553,32.2749518788925,1119762.63002999,0.0,1.0
2011-09-26,35.09,35.17,32.05,33.26,1890600,34.6869237804085,34.7660048263598,31.6818440342574,32.8779448542715,1912569.54407327,0.0,1.0
2011-09-27,36.12,37.87,35.6601,36.88,2167000,35.705092247032,37.4349901272177,35.2504750841193,36.4563621835698,2192181.42494804,0.0,1.0
2011-09-28,33.83,36.86,33.738,36.12,1524200,33.4413973066748,36.436591922082,33.3504541038308,35.705092247032,1541911.82644477,0.0,1.0
2011-09-29,34.67,35.64,33.23,35.54,1908700,34.2717482891639,35.230605971324,32.8482894620397,35.1317546638848,1930879.87346485,0.0,1.0
2011-09-30,32.77,34.34,32.7,33.3,1963600,32.3935734478195,33.9455389746146,32.3243775326121,32.9174853772471,1986417.83388462,0.0,1.0
2011-10-03,30.41,32.629,30.38,32.18,3309300,30.0606825922548,32.2541931043302,30.0310272000231,31.8103507339283,3347755.4174345,0.0,1.0
2011-10-04,32.25,32.452,28.05,29.47,5500000,31.8795466491358,32.0792262901629,27.7277917366902,29.1314803023265,5563912.24606101,0.0,1.0
2011-10-05,34.43,34.66,31.75,32.72,3907500,34.0345051513099,34.26186315842,31.3852901119398,32.3441477940999,3952906.74572426,0.0,1.0
2011-10-06,35.71,35.79,33.59,34.24,3471200,35.2998018865314,35.3788829324827,33.2041541688208,33.8466876671754,3511536.76155037,0.0,1.0
2011-10-07,34.73,36.22,34.15,36.09,3092700,34.3310590736274,35.8039435544712,33.7577214904802,35.6754368548003,3128638.43698053,0.0,1.0
2011-10-10,37.93,37.93,36.21,36.21,1631900,37.4943009116812,37.4943009116812,35.7940584237273,35.7940584237273,1650863.34442672,0.0,1.0
2011-10-11,38.01,38.71,37.15,37.15,1431300,37.5733819576326,38.2653411097068,36.7232607136556,36.7232607136556,1447932.29050675,0.0,1.0
2011-10-12,38.54,39.5801,38.11,38.73,1538800,38.0972938870602,39.1254463357351,37.6722332650717,38.2851113711947,1556681.48440704,0.0,1.0
2011-10-13,38.36,38.71,37.0,37.85,1245600,37.9193615336697,38.2653411097068,36.5749837524968,37.4152198657299,1260074.38067156,0.0,1.0
2011-10-14,41.27,41.27,39.63,39.66,1107600,40.7959345801498,40.7959345801498,39.1747731381473,39.204428530379,1120470.76431585,0.0,1.0
2011-10-17,39.91,41.28,39.7,41.07,1354300,39.451556798977,40.8058197108938,39.2439690533547,40.5982319652715,1370037.5190619,0.0,1.0
2011-10-18,42.29,42.82,38.93,39.77,2094800,41.8042179160295,42.3281298454571,38.482813986073,39.3131649685621,2119142.43146339,0.0,1.0
2011-10-19,41.5,43.14,41.0702,42.02,1478900,41.02329258726,42.6444540292625,40.5984296678864,41.5373193859437,1496085.42194539,0.0,1.0
2011-10-20,42.03,42.4,40.39,41.4699,2728400,41.5472045166876,41.9129543542126,39.9260430746851,40.9935383437208,2760105.12220962,0.0,1.0
2011-10-21,43.56,43.92,42.59,42.94,1478400,43.0596295205071,43.4154942272881,42.100771838347,42.4467514143842,1495579.6117412,0.0,1.0
2011-10-24,44.65,44.88,43.63,43.81,1120400,44.1371087715941,44.3644667787043,43.1288254357145,43.306757789105,1133419.50554305,0.0,1.0
2011-10-25,42.81,44.64,42.43,44.48,2174900,42.3182447147132,44.1272236408502,41.9426097464443,43.9690615489475,2200173.2261742,0.0,1.0
2011-10-26,44.69,44.95,42.28,44.0,1340300,44.1766492945698,44.4336626939117,41.7943327852856,43.4945752732395,1355874.83334465,0.0,1.0
2011-10-27,47.72,49.01,46.57,47.0,1749400,47.171843909977,48.4470257759424,46.0350538744264,46.4601144964149,1769728.74241075,0.0,1.0
2011-10-28,48.65,48.88,47.0,47.62,1166700,48.0911610691614,48.3185190762715,46.4601144964149,47.0729926025378,1180257.5304508,0.0,1.0
2011-10-31,44.43,47.18,44.33,47.11,1290100,43.919635895228,46.6380468498054,43.8207845877888,46.568850934598,1305091.48884424,0.0,1.0
2011-11-01,41.6,42.84,40.21,40.9799,2975000,41.1221438946991,42.347900106945,39.7481107212945,40.5091669372688,3009570.71491483,0.0,1.0
2011-11-02,43.94,44.179,42.68,43.56,1386600,43.435264488776,43.6715191135556,42.1897380150423,43.0596295205071,1402712.8582524,0.0,1.0
2011-11-03,46.0,46.245,43.89,45.03,1661500,45.4716014220231,45.7137871252491,43.3858388350564,44.512743739863,1680807.30851462,0.0,1.0
2011-11-04,46.04,46.22,44.39,45.23,1259400,45.5111419449988,45.6890742983893,43.8800953722523,44.7104463547414,1274034.74230714,0.0,1.0
2011-11-07,46.64,47.14,45.0,46.01,1293800,46.1042497896338,46.5985063268297,44.4830883476313,45.481486552767,1308834.48435523,0.0,1.0
2011-11-08,48.0,48.14,46.1,47.37,1692500,47.4486275708067,47.5870194012216,45.5704527294623,46.8258643339399,1712167.54117423,0.0,1.0
2011-11-09,43.93,46.168,43.67,45.3899,2429900,43.425379358032,45.6376716185209,43.1683659586902,44.8685095953366,2458136.43030976,0.0,1.0
2011-11-10,45.42,46.03,43.71,45.28,1762600,44.8982638388758,45.5012568142548,43.2079064816659,44.759872008461,1783082.1318013,0.0,1.0
2011-11-11,47.13,47.54,46.43,46.45,1136600,46.5886211960858,46.9939115565865,45.8966620440116,45.9164323054994,1149807.75615872,0.0,1.0
2011-11-14,46.01,46.85,45.228,46.58,705900,45.481486552767,46.3118375352561,44.7084693285926,46.0449390051703,714102.846271723,0.0,1.0
2011-11-15,45.99,46.7299,45.28,45.72,1589900,45.4617162912792,46.1931171150217,44.759872008461,45.1948177611934,1608375.28727498,0.0,1.0
2011-11-16,44.89,47.05,44.65,45.19,1350200,44.3743519094482,46.5095401501345,44.1371087715941,44.6709058317657,1365889.87538756,0.0,1.0
2011-11-17,42.83,45.29,42.1,44.78,1534600,42.3380149762011,44.7697571392049,41.616400431895,44.2656154712651,1552432.67869186,0.0,1.0
2011-11-18,42.37,43.7,41.84,43.56,929800,41.8832989619808,43.1980213509219,41.3593870325532,43.0596295205071,940604.655706826,0.0,1.0
2011-11-21,40.84,41.32,39.685,40.78,1052600,40.3708739581614,40.8453602338694,39.2291413572388,40.3115631736979,1064831.64185524,0.0,1.0
2011-11-22,40.1,41.23,39.6,40.54,859600,39.6393742831114,40.7563940571742,39.1451177459155,40.0743200358438,869588.90303892,0.0,1.0
2011-11-23,37.78,39.09,37.74,38.89,1239800,37.3460239505224,38.6409760779757,37.3064834275468,38.4432734630973,1254206.98230299,0.0,1.0
2011-11-25,37.18,38.43,37.14,37.56,489900,36.7529161058874,37.9885574488771,36.7133755829117,37.1285510741562,495592.83806278,0.0,1.0
2011-11-28,39.84,40.47,39.1402,39.76,954700,39.3823608837696,40.0051241206364,38.6905994343102,39.3032798378182,965794.003875355,0.0,1.0
2011-11-29,41.02,41.66,39.87,40.16,1112500,40.5488063115519,41.1814546791626,39.4120162760013,39.6986850675749,1125427.70431689,0.0,1.0
2011-11-30,45.37,45.5,43.77,43.83,1537500,44.8488381851562,44.9773448848272,43.2672172661294,43.3265280505929,1555366.37787615,0.0,1.0
2011-12-01,44.87,45.91,44.36,45.2,782400,44.3545816479603,45.3826352453278,43.8504399800205,44.6807909625096,791491.80751239,0.0,1.0
2011-12-02,44.78,46.1,44.661,45.93,782200,44.2656154712651,45.5704527294623,44.1479824154125,45.4024055068157,791289.483430714,0.0,1.0
2011-12-05,45.92,46.974,45.23,46.22,943900,45.3925203760717,46.4344131564807,44.7104463547414,45.6890742983893,954868.50346491,0.0,1.0
2011-12-06,46.06,46.788,45.3,45.89,617700,45.5309122064866,46.2505497246438,44.7796422699488,45.36286498384,624877.926253071,0.0,1.0
2011-12-07,45.47,46.07,44.68,45.89,1015800,44.9476894925954,45.5407973372305,44.1667641638259,45.36286498384,1027604.01082705,0.0,1.0
2011-12-08,42.92,45.19,42.67,44.76,1201100,42.4269811528963,44.6709058317657,42.1798528842984,44.2458452097772,1215057.27249889,0.0,1.0
2011-12-09,44.83,45.192,43.25,43.25,820600,44.3150411249847,44.6728828579145,42.7531904674456,42.7531904674456,830135.707112304,0.0,1.0
2011-12-12,42.78,43.8899,41.62,43.8899,1058300,42.2885893224815,43.3857399837489,41.141914156187,43.3857399837489,1070597.87818298,0.0,1.0
2011-12-13,42.06,44.53,41.55,43.34,1231900,41.5768599089194,44.0184872026671,41.0727182409795,42.8421566441409,1246215.18107683,0.0,1.0
2011-12-14,39.66,41.44,39.3,41.01,1847100,39.204428530379,40.9639818027964,38.848563823598,40.538921180808,1868564.05630897,0.0,1.0
2011-12-15,39.45,40.78,39.19,40.76,1331800,38.9968407847568,40.3115631736979,38.7398273854149,40.29179291221,1347276.05987347,0.0,1.0
2011-12-16,40.17,40.66,39.46,39.95,1447300,39.7085701983189,40.1929416047708,39.0067259155007,39.4910973219527,1464118.21704075,0.0,1.0
2011-12-19,38.99,40.59,38.73,40.53,889100,38.5421247705365,40.1237456895634,38.2851113711947,40.0644349050999,899431.705085974,0.0,1.0
2011-12-20,42.03,42.19,40.2901,40.2901,1058600,41.5472045166876,41.7053666085903,39.8272906185533,39.8272906185533,1070901.36430549,0.0,1.0
2011-12-21,42.97,43.192,41.58,41.97,822800,42.4764068066159,42.6958567091309,41.1023736332113,41.4878937322241,832361.272010729,0.0,1.0
2011-12-22,43.99,44.2,43.17,43.22,816500,43.4846901424956,43.6922778881178,42.6741094214943,42.7235350752139,825988.063437967,0.0,1.0
2011-12-23,44.64,44.66,43.86,44.45,304000,44.1272236408502,44.1469939023381,43.3561834428246,43.9394061567158,307532.604145919,0.0,1.0
2011-12-27,44.85,45.16,44.41,44.76,441700,44.3348113864725,44.641250439534,43.8998656337401,44.2458452097772,446832.734379119,0.0,1.0
2011-12-28,43.14,44.99,43.0,44.82,631800,42.6444540292625,44.4732032168874,42.5060621988477,44.3051559942408,639141.774011156,0.0,1.0
2011-12-29,44.01,44.18,43.32,43.32,383400,43.5044604039834,43.67250762663,42.8223863826531,42.8223863826531,387855.264570872,0.0,1.0
2011-12-30,43.91,44.404,43.78,44.07,351600,43.4056090965442,43.8939345552938,43.2771023968733,43.5637711884469,355685.735584556,0.0,1.0
2012-01-03,46.27,46.75,45.68,45.86,677800,45.7384999521089,46.2129862278169,45.1552772382177,45.3332095916082,685676.312796392,0.0,1.0
2012-01-04,46.45,46.64,45.461,46.0301,614600,45.9164323054994,46.1042497896338,44.9387928749259,45.5013556655623,621741.90298711,0.0,1.0
2012-01-05,45.95,46.119,44.95,45.97,947700,45.4221757683035,45.5892344778757,44.4336626939117,45.4419460297913,958712.661016733,0.0,1.0
2012-01-06,45.52,46.25,45.34,46.2,607600,44.997115146315,45.718729690621,44.8191827929245,45.6693040369015,614660.560128487,0.0,1.0
2012-01-09,45.89,46.15,45.4708,45.61,658200,45.36286498384,45.6198783831819,44.9484803030549,45.0860813230103,665848.552792248,0.0,1.0
2012-01-10,46.74,47.44,46.51,47.25,719400,46.203101097073,46.8950602491473,45.9757430899629,46.7072427650128,727759.721784782,0.0,1.0
2012-01-11,45.51,46.36,45.2,46.36,571200,44.9872300155711,45.8274661288041,44.6807909625096,45.8274661288041,577837.577263646,0.0,1.0
2012-01-12,44.67,45.44,44.32,45.11,1316300,44.156879033082,44.9180341003637,43.8108994570449,44.5918247858144,1331595.94354366,0.0,1.0
2012-01-13,44.33,44.35,43.42,43.96,534700,43.8207845877888,43.8405548492766,42.9212376900922,43.4550347502638,540913.432357968,0.0,1.0
2012-01-17,44.95,45.65,44.68,45.35,188200,44.4336626939117,45.125621845986,44.1667641638259,44.8290679236684,190386.960856124,0.0,1.0
2012-01-18,46.39,46.45,44.43,44.99,410200,45.8571215210359,45.9164323054994,43.919635895228,44.4732032168874,414966.691515315,0.0,1.0
2012-01-19,46.72,47.11,46.39,46.85,265400,46.1833308355852,46.568850934598,45.8571215210359,46.3118375352561,268484.056382654,0.0,1.0
2012-01-20,46.79,47.15,46.1,46.9,483900,46.2525267507926,46.6083914575737,45.5704527294623,46.3612631889757,489523.115612533,0.0,1.0
2012-01-23,47.4,47.67,46.79,47.17,986600,46.8555197261716,47.1224182562574,46.2525267507926,46.6281617190615,998064.69490251,0.0,1.0
2012-01-24,47.18,47.25,46.293,46.57,198300,46.6380468498054,46.7072427650128,45.7612357528199,46.0350538744264,200604.326980709,0.0,1.0
2012-01-25,48.34,48.539,45.96,47.16,466500,47.7847220160999,47.9814361179039,45.4320608990474,46.6182765883176,471920.920506812,0.0,1.0
2012-01-26,46.93,48.93,46.572,48.72,665000,46.3909185812075,48.3679447299911,46.0370309005752,48.1603569843688,672727.571569196,0.0,1.0
2012-01-27,46.66,47.07,46.37,46.5,361500,46.1240200511217,46.5293104116223,45.8373512595481,45.965857959219,365700.777627465,0.0,1.0
2012-01-30,46.24,46.24,44.96,45.72,356300,45.7088445598771,45.7088445598771,44.4435478246556,45.1948177611934,360440.351503917,0.0,1.0
2012-01-31,45.53,46.81,45.11,46.81,381000,45.0070002770589,46.2722970122805,44.5918247858144,46.2722970122805,385427.375590773,0.0,1.0
2012-02-01,45.9,46.6,45.646,46.3,354700,45.3727501145839,46.0647092666582,45.1216677936884,45.7681553443406,358821.758850517,0.0,1.0
2012-02-02,46.41,46.76,45.66,46.04,177500,45.8768917825237,46.2228713585609,45.1355069767299,45.5111419449988,179562.622486515,0.0,1.0
2012-02-03,48.09,48.1,47.06,47.57,332200,47.537593747502,47.5474788782459,46.5194252808784,47.0235669488182,336060.299662085,0.0,1.0
2012-02-06,49.17,49.2,47.376,47.59,512100,48.6051878678451,48.6348432600769,46.8317954123862,47.0433372103061,518050.8111287,0.0,1.0
2012-02-07,49.76,49.9,48.04,48.95,524700,49.1884105817363,49.3268024121511,47.4881680937824,48.3877149914789,530797.228274221,0.0,1.0
2012-02-08,49.43,50.156,48.81,50.06,321200,48.862201267187,49.5798617591954,48.2493231610641,49.4849645040538,324932.475169964,0.0,1.0
2012-02-09,49.41,49.84,48.7601,49.72,208400,48.8424310056991,49.2674916276876,48.1999963586519,49.1488700587606,210821.693105294,0.0,1.0
2012-02-10,48.46,48.62,47.9403,48.28,299000,47.9033435850269,48.0615056769296,47.3896133402655,47.7254112316364,302474.502104045,0.0,1.0
2012-02-13,49.17,49.5,48.51,49.29,272500,48.6051878678451,48.9313971823944,47.9527692387465,48.7238094367721,275666.561282114,0.0,1.0
2012-02-14,49.5,49.62,48.7,49.09,245000,48.9313971823944,49.0500187513214,48.140586722881,48.5261068218938,247847.000051809,0.0,1.0
2012-02-15,49.38,50.05,49.05,49.92,503900,48.8127756134674,49.4750793733099,48.4865662989181,49.346572673639,509755.523780027,0.0,1.0
2012-02-16,50.72,50.842,48.99,49.51,492600,50.1373831331524,50.2579817282282,48.4272555144546,48.9412823131383,498324.213165393,0.0,1.0
2012-02-17,51.12,51.622,50.54,51.55,321200,50.5327883629091,51.0290219262538,49.9594507797619,50.9578489848976,324932.475169964,0.0,1.0
2012-02-21,51.7,52.18,51.42,51.75,734600,51.1061259460564,51.5806122217644,50.8293422852267,51.155551599776,743136.351992077,0.0,1.0
2012-02-22,51.94,52.59,51.7,51.82,465400,51.3433690839104,51.9859025822651,51.1061259460564,51.2247475149834,470808.1380576,0.0,1.0
2012-02-23,52.61,52.69,51.362,52.15,397300,52.0056728437529,52.0847538897043,50.772008526912,51.5509568295327,401916.788247281,0.0,1.0
2012-02-24,52.97,53.35,52.77,52.92,447100,52.361537550534,52.7371725188029,52.1638349356556,52.3121118968144,452295.484584342,0.0,1.0
2012-02-27,52.74,53.26,51.93,52.48,396300,52.1341795434239,52.6482063421076,51.3334839531665,51.877166144082,400905.167838906,0.0,1.0
2012-02-28,52.45,53.18,51.92,52.68,365000,51.8475107518502,52.5691252961563,51.3235988224226,52.0748687589604,369241.449056777,0.0,1.0
2012-02-29,51.34,53.0324,51.0,52.77,461400,50.7502612392753,52.423220766376,50.4141667939821,52.1638349356556,466761.656424101,0.0,1.0
2012-03-01,52.36,52.51,51.55,51.67,363200,51.758544575155,51.9068215363137,50.9578489848976,51.0764705538246,367420.532321702,0.0,1.0
2012-03-02,51.28,52.25,50.85,52.0,249000,50.6909504548118,51.6498081369719,50.2658898328233,51.4026798683739,251893.481685308,0.0,1.0
2012-03-05,50.81,50.92,49.79,50.85,259200,50.2263493098477,50.3350857480308,49.218065973968,50.2658898328233,262212.00985073,0.0,1.0
2012-03-06,49.08,49.41,48.42,49.17,495700,48.5162216911499,48.8424310056991,47.8638030620513,48.6051878678451,501460.236431354,0.0,1.0
2012-03-07,49.81,50.08,48.73,49.46,311000,49.2378362354559,49.5047347655417,48.1702421151127,48.8918566594187,314613.947004541,0.0,1.0
2012-03-08,50.4,50.8,49.73,50.2,213400,49.821058949347,50.2164641791038,49.1587551895045,49.6233563344687,215879.795147168,0.0,1.0
2012-03-09,50.37,51.2,50.15,50.58,162200,49.7914035571153,50.6118694088605,49.5739306807491,49.9989913027376,164084.830238381,0.0,1.0
2012-03-12,49.85,50.29,49.42,50.18,303900,49.2773767584315,49.7123225111639,48.8523161364431,49.6035860729808,307431.442105081,0.0,1.0
2012-03-13,51.11,51.235,49.49,50.39,393500,50.5229032321652,50.6464673664642,48.9215120516505,49.8111738186031,398072.630695457,0.0,1.0
2012-03-14,50.16,51.42,49.91,51.11,267100,49.583815811493,50.8293422852267,49.336687542895,50.5229032321652,270203.811076891,0.0,1.0
2012-03-15,50.26,50.63,49.6,50.19,182300,49.6826671189322,50.0484169564572,49.0302484898336,49.6134712037248,184418.400446713,0.0,1.0
2012-03-16,51.59,51.99,50.68,50.79,358200,50.9973895078733,51.39279473763,50.0978426101767,50.2065790483598,362362.430279829,0.0,1.0
2012-03-19,52.2,52.5459,51.3189,51.57,225100,51.6003824832523,51.9423091556844,50.7294036134057,50.9776192463855,227715.753925152,0.0,1.0
2012-03-20,50.61,51.28,50.428,51.25,235100,50.0286466949693,50.6909504548118,49.84873731543,50.6612950625801,237831.958008899,0.0,1.0
2012-03-21,49.56,50.44,49.23,50.44,343200,49.0357495650926,49.9064408406632,48.7092403367536,49.9064408406632,346869.215844685,0.045565,1.0
2012-03-22,47.43,48.61,46.95,48.39,646000,46.92828090945,48.0957987562379,46.4533583955024,47.8781259373452,652906.50767968,0.0,1.0
2012-03-23,48.43,48.72,47.111,47.51,506800,47.9177028135075,48.2046351656842,46.6126553220556,47.0074346617746,512218.294260158,0.0,1.0
2012-03-26,49.29,49.4,48.799,49.23,324500,48.768605650997,48.8774420604434,48.2827994961048,48.7092403367536,327969.290622378,0.0,1.0
2012-03-27,48.25,49.42,48.19,49.33,280000,47.7396068707772,48.8972304985245,47.6802415565337,48.8081825271593,282993.532740419,0.0,1.0
2012-03-28,46.96,48.04,46.22,47.67,397700,46.4632526145429,47.5318282709251,45.7310804055403,47.1657421664238,401951.885610231,0.0,1.0
2012-03-29,46.96,47.06,45.67,46.38,374200,46.4632526145429,46.5621948049487,45.1868983583087,45.8893879101895,378200.642683803,0.0,1.0
2012-03-30,47.59,47.94,46.81,47.62,363600,47.0865884140992,47.4328860805193,46.3148393289343,47.1162710712209,367487.316087201,0.0,1.0
2012-04-02,48.59,49.26,47.14,47.35,311700,48.0760103181568,48.7389229938753,46.6413485572733,46.8491271571254,315032.443411387,0.0,1.0
2012-04-03,47.73,48.46,46.76,48.43,353800,47.2251074806672,47.9473854706293,46.2653682337314,47.9177028135075,357582.542441287,0.0,1.0
2012-04-04,46.4,46.94,45.94,46.62,406900,45.9091763482707,46.4434641764618,45.4540422724042,46.1268491671634,411250.24454313,0.0,1.0
2012-04-05,45.85,47.05,45.7,46.1,341800,45.364994301039,46.5523005859081,45.2165810154304,45.6123497770534,345454.248180983,0.0,1.0
2012-04-09,44.73,45.33,44.36,44.45,346800,44.2568417684946,44.8504949109291,43.8907556639933,43.9798036353585,350507.704122776,0.0,1.0
2012-04-10,42.93,44.69,42.73,44.58,640900,42.475882341191,44.2172648923323,42.2779979603795,44.1084284828859,647751.982619051,0.0,1.0
2012-04-11,42.88,44.039,42.77,43.91,278400,42.4264112459881,43.5731512327908,42.3175748365418,43.4455158071674,281376.426839045,0.0,1.0
2012-04-12,44.72,44.9,42.95,43.09,424500,44.246947549454,44.4250434921844,42.4956707792721,42.6341898458402,429038.409458242,0.0,1.0
2012-04-13,43.31,44.57,43.21,44.26,251000,42.8518626647328,44.0985342638454,42.7529204743271,43.7918134735875,253683.488278018,0.0,1.0
2012-04-16,42.85,43.93,42.49,43.68,333100,42.3967285888664,43.4653042452485,42.0405367034056,43.2179487692341,336661.234842262,0.0,1.0
2012-04-17,44.31,44.66,43.66,43.69,267200,43.8412845687904,44.1875822352105,43.198160331153,43.2278429882747,270056.685529428,0.0,1.0
2012-04-18,44.13,44.62,43.8699,43.95,129900,43.66318862606,44.1480053590482,43.4058399888147,43.4850926833297,131288.785367787,0.0,1.0
2012-04-19,43.95,44.7452,43.63,44.21,223200,43.4850926833297,44.2718809814362,43.1684776740313,43.7423423783846,225586.273241648,0.0,1.0
2012-04-20,43.8,45.15,43.77,44.7,190400,43.336679397721,44.6723989681987,43.3069967405993,44.2271591113728,192435.602263485,0.0,1.0
2012-04-23,43.76,43.94,42.25,42.62,211300,43.2971025215587,43.4751984642891,41.8030754464318,42.1691615509331,213559.04810018,0.0,1.0
2012-04-24,44.34,44.56,43.66,43.9,186500,43.8709672259121,44.0886400448048,43.198160331153,43.4356215881268,188493.906628886,0.0,1.0
2012-04-25,45.31,45.31,44.44,44.9,304200,44.830706472848,44.830706472848,43.9699094163179,44.4250434921844,307452.259498697,0.0,1.0
2012-04-26,46.08,46.12,44.6,44.75,273500,45.5925613389723,45.6321382151346,44.1282169209671,44.2766302065757,276424.040016087,0.0,1.0
2012-04-27,46.04,46.51,45.66,46.41,173700,45.55298446281,46.018012757717,45.1770041392681,45.9190705673113,175557.059417895,0.0,1.0
2012-04-30,46.33,46.46,45.622,45.83,178000,45.8399168149867,45.9685416625142,45.1394061069139,45.3452058629579,179903.031527837,0.0,1.0
2012-05-01,47.61,48.26,46.34,46.68,746300,47.1063768521803,47.7495010898178,45.8498110340272,46.1862144814068,754278.833872052,0.0,1.0
2012-05-02,46.13,46.87,45.88,46.87,289000,45.6420324341752,46.3742046431777,45.3946769581608,46.3742046431777,292089.753435646,0.0,1.0
2012-05-03,44.67,46.2,44.4,46.18,345800,44.1974764542511,45.7112919674592,43.9303325401556,45.691503529378,349497.012934417,0.0,1.0
2012-05-04,42.62,43.978,42.29,43.96,515400,42.1691615509331,43.5127964966433,41.8426523225941,43.4949869023703,520910.238480042,0.0,1.0
2012-05-07,42.45,42.92,41.642,42.19,351000,42.0009598272433,42.4659881221504,41.2015069287648,41.7437101321884,354752.607113882,0.0,1.0
2012-05-08,42.17,42.3,40.44,41.73,680800,41.7239216941072,41.8525465416347,40.0122218000877,41.2885760563219,688078.561034561,0.0,1.0
2012-05-09,41.53,42.18,40.48,40.86,613300,41.0906916755104,41.7338159131478,40.05179867625,40.4277789997918,619856.905820353,0.0,1.0
2012-05-10,41.96,42.8497,41.75,42.5,351400,41.5161430942551,42.3964317622952,41.3083644944031,42.0504309224462,355156.883589226,0.0,1.0
2012-05-11,41.37,42.6,41.28,41.44,172000,40.9323841708612,42.149373112852,40.843336199496,41.0016437041452,173838.884397686,0.0,1.0
2012-05-14,40.08,40.56,39.88,40.49,300300,39.6560299146269,40.1309524285746,39.4581455338154,40.0616928952905,303510.563864099,0.0,1.0
2012-05-15,38.82,40.3952,38.62,40.09,420700,38.4093583155144,39.9678956987859,38.2114739347029,39.6659241336675,425197.782942479,0.0,1.0
2012-05-16,38.59,40.32,38.57,39.1,356600,38.1817912775812,39.8934911716007,38.1620028395,38.6863964486505,360412.47776869,0.0,1.0
2012-05-17,38.09,39.28,38.056,38.69,421500,37.6870803255524,38.8644923913809,37.6534399808144,38.2807334679869,426006.335893166,0.0,1.0
2012-05-18,37.49,38.97,37.27,38.6,525300,37.0934271831179,38.557771601123,36.8757543642252,38.1916854966217,530916.081244792,0.0,1.0
2012-05-21,39.26,39.3,37.71,37.71,425600,38.8447039532997,38.884280829462,37.3111000020105,37.3111000020105,430150.169765437,0.0,1.0
2012-05-22,38.99,40.35,38.45,39.47,346200,38.5775600392042,39.9231738287225,38.0432722110131,39.0524825531518,349901.289409761,0.0,1.0
2012-05-23,39.26,39.32,37.2301,38.27,531000,38.8447039532997,38.9040692675432,36.8362764302533,37.8651762682828,536677.021018437,0.0,1.0
2012-05-24,39.17,39.66,38.25,39.66,469200,38.7556559819346,39.2404727149228,37.8453878302016,39.2404727149228,474216.305577872,0.0,1.0
2012-05-25,38.91,39.4601,38.65,39.17,225000,38.4984062868796,39.0426872763016,38.2411565918246,38.7556559819346,227405.517380694,0.0,1.0
2012-05-29,39.99,40.54,39.226,39.62,363800,39.5669819432618,40.1111639904934,38.8110636085618,39.2008958387605,367689.454324872,0.0,1.0
2012-05-30,37.57,38.9799,37.31,38.9,415300,37.1725809354425,38.5675668779732,36.9153312403875,38.488512067839,419740.050525342,0.0,1.0
2012-05-31,36.84,37.68,35.682,37.51,895400,36.4503029454804,37.2814173448888,35.3045523805818,37.113215621199,904972.890056326,0.0,1.0
2012-06-01,35.13,35.81,35.0,35.34,637900,34.758391489542,35.4311983843012,34.6297666420145,34.9661700893941,644719.909053976,0.0,1.0
2012-06-04,35.02,35.56,34.07,35.26,504600,34.6495550800957,35.1838429082868,33.709604271241,34.8870163370695,509994.773645769,0.0,1.0
2012-06-05,35.62,36.0,34.83,34.88,396300,35.2432082225302,35.6191885460721,34.4615649183247,34.5110360135276,400536.917946529,0.0,1.0
2012-06-06,37.9,37.92,36.31,36.39,652300,37.4990901637815,37.5188786018626,35.9259093363299,36.0050630886545,659273.862166339,0.0,1.0
2012-06-07,38.01,39.49,37.79,38.92,473700,37.6079265732278,39.072270991233,37.3902537543351,38.5083005059202,478764.415925487,0.0,1.0
2012-06-08,37.98,38.1,36.7208,37.31,412200,37.5782439161061,37.696974544593,36.3323638545168,36.9153312403875,416606.90784143,0.0,1.0
2012-06-11,37.06,39.12,36.93,38.88,714900,36.6679757643731,38.7061848867317,36.5393509168456,38.4687236297579,722543.130557591,0.0,1.0
2012-06-12,38.04,38.24,37.08,37.55,608700,37.6376092303495,37.835493611161,36.6877642024543,37.1527924973613,615207.726353903,0.0,1.0
2012-06-13,37.16,38.41,36.81,37.58,328300,36.7669179547789,38.0036953348508,36.4206202883587,37.182475154483,331809.917138141,0.0,1.0
2012-06-14,38.41,38.64,37.06,37.27,489700,38.0036953348508,38.231262372784,36.6679757643731,36.8757543642252,494935.474939225,0.0,1.0
2012-06-15,39.75,39.83,38.5,38.87,498900,39.3295206862879,39.4086744386125,38.092743306216,38.4588294107173,504233.833872125,0.0,1.0
2012-06-18,39.07,39.28,38.58,38.93,453700,38.6567137915288,38.8644923913809,38.1718970585406,38.5181947249607,458550.592158314,0.0,1.0
2012-06-19,40.22,40.5773,39.35,39.63,517900,39.794548981195,40.1480694275148,38.9337519246649,39.210790057801,523436.966450939,0.0,1.0
2012-06-20,39.89,40.76,39.23,40.22,536200,39.4920896310779,40.3534112149094,38.8386732571368,39.8187978180485,541602.589273173,0.024307,1.0
2012-06-21,36.54,39.9399,36.5,39.89,690800,36.1755065209222,39.5414918690471,36.1359055285622,39.4920896310779,697760.292185579,0.0,1.0
2012-06-22,37.05,37.3008,36.3,37.01,482200,36.6804191735131,36.9287173956107,35.9379005667618,36.640818181153,487058.501580611,0.0,1.0
2012-06-25,35.49,36.08,34.82,36.0,764900,35.1359804714704,35.7200951087814,34.4726638494393,35.6408931240613,772606.90140815,0.0,1.0
2012-06-26,36.27,36.51,35.14,35.6,527100,35.9081998224918,36.1458057766522,34.7894717883198,35.2448832004606,532410.900421277,0.0,1.0
2012-06-27,37.71,37.9,36.62,36.62,647900,37.3338355474542,37.5219402611645,36.2547085056424,36.2547085056424,654428.044740933,0.0,1.0
2012-06-28,38.12,38.21,36.83,37.12,634900,37.7397457191449,37.8288479519551,36.4626137155327,36.7497209101432,641297.060666798,0.0,1.0
2012-06-29,40.56,40.59,39.43,39.95,1276400,40.1554062531091,40.1851069973791,39.0366782189371,39.551491119618,1289260.62094046,0.0,1.0
2012-07-02,40.55,40.8,39.68,40.5,382600,40.145506005019,40.3930122072695,39.2841844211876,40.096004764569,386454.962058776,0.0,1.0
2012-07-03,42.39,42.43,41.08,41.08,688700,41.9671516535822,42.0067526459422,40.67021915379,40.67021915379,695639.133219757,0.0,1.0
2012-07-05,41.28,42.0,41.05,41.89,465700,40.8682241155903,41.5810419780715,40.6405184095199,41.4721392490813,470392.252563439,0.0,1.0
2012-07-06,40.34,40.6561,39.67,40.03,353000,39.9376007951287,40.2505476372541,39.2742841730976,39.6306931043382,356556.721397668,0.0,1.0
2012-07-09,39.96,40.31,39.31,40.08,340400,39.561391367708,39.9079000508586,38.9178752418569,39.6801943447882,343829.767602738,0.0,1.0
2012-07-10,38.77,40.582,38.32,40.38,513000,38.383261844996,40.1771867989071,37.9377506809452,39.9772017874888,518168.833079331,0.0,1.0
2012-07-11,39.74,40.1,38.9299,39.12,510200,39.3435859097277,39.6999948409683,38.5415668119554,38.7297705281466,515340.621124902,0.0,1.0
2012-07-12,39.48,39.89,38.57,38.92,514900,39.0861794593872,39.4920896310779,38.1852568831957,38.5317655663463,520087.976905551,0.0,1.0
2012-07-13,40.82,40.91,39.6907,39.89,429200,40.4128127034495,40.5019149362597,39.2947776866439,39.4920896310779,433524.48958606,0.0,1.0
2012-07-16,41.12,41.42,40.13,40.57,368100,40.70982014615,41.0068275888505,39.7296955852383,40.1653065011991,371808.864437625,0.0,1.0
2012-07-17,42.07,42.18,40.25,41.57,511700,41.6503437147016,41.7592464436918,39.8484985623185,41.1553313102008,516855.734671918,0.0,1.0
2012-07-18,42.822,42.914,41.66,41.8,404300,42.3948423710709,42.4859246534991,41.2444335430109,41.3830370162712,408373.604705602,0.0,1.0
2012-07-19,43.08,43.35,42.6,43.19,415600,42.6502687717934,42.9175754702238,42.1750568634725,42.7591715007835,419787.460093118,0.0,1.0
2012-07-20,43.21,43.24,42.42,42.76,344600,42.7789719969636,42.8086727412336,41.9968523978522,42.3334608329128,348072.085534381,0.0,1.0
2012-07-23,42.23,42.45,40.91,41.37,354700,41.8087476841419,42.0265531421223,40.5019149362597,40.9573263484004,358273.850084286,0.0,1.0
2012-07-24,41.05,42.35,39.9289,42.33,504500,40.6405184095199,41.9275506612221,39.5306015961481,41.9077501650421,509583.189646243,0.0,1.0
2012-07-25,41.04,41.57,40.39,41.29,379200,40.6306181614299,41.1553313102008,39.9871020355788,40.8781243636803,383020.70468554,0.0,1.0
2012-07-26,43.18,43.43,42.09,42.09,435000,42.7492712526935,42.996777454944,41.6701442108817,41.6701442108817,439382.928634521,0.0,1.0
2012-07-27,44.72,45.0011,42.99,43.64,658300,44.2739094585561,44.5522054323665,42.5611665389832,43.2046826648343,664932.832000242,0.0,1.0
2012-07-30,44.8901,45.21,44.31,44.49,309500,44.4423126785673,44.759021614967,43.8679992868655,44.0462037524858,312618.428534217,0.0,1.0
2012-07-31,43.8576,45.1,43.85,44.65,299800,43.4201120632731,44.6501188859768,43.4125878747247,44.204607721926,302820.694263515,0.0,1.0
2012-08-01,44.28,44.68,43.39,44.28,568000,43.8382985425954,44.2343084661961,42.9571764625839,43.8382985425954,573722.996469903,0.0,1.0
2012-08-02,42.83,43.79,42.12,43.42,357800,42.4027625695429,43.3531863861846,41.6998449551517,42.9868772068539,361405.084748118,0.0,1.0
2012-08-03,44.83,45.27,44.15,44.16,422000,44.3828121875463,44.8184231035071,43.7095953174252,43.7194955655152,426251.944560386,0.0,1.0
2012-08-06,45.02,45.51,44.94,45.02,224500,44.5709169012567,45.0560290576675,44.4917149165365,44.5709169012567,226761.994203333,0.0,1.0
2012-08-07,46.26,46.69,45.57,45.67,331800,45.7985476644188,46.2242583322895,45.1154305462076,45.2144330271078,335143.116599848,0.0,1.0
2012-08-08,46.54,46.7651,45.76,45.76,201500,46.0757546109392,46.2986091954455,45.3035352599179,45.3035352599179,203530.253149094,0.0,1.0
2012-08-09,46.92,47.4,46.15,46.31,327700,46.4519640383599,46.9271759466807,45.6896449354286,45.8480489048689,331001.806238005,0.0,1.0
2012-08-10,47.29,47.32,45.85,46.33,203700,46.8182732176905,46.8479739619606,45.3926374927281,45.8678494010489,205752.419684717,0.0,1.0
2012-08-13,46.76,47.27,46.34,47.12,277800,46.2935600689196,46.7984727215105,45.8777496491389,46.6499690001602,280599.028907287,0.0,1.0
2012-08-14,46.66,47.33,46.4,47.24,122600,46.1945575880194,46.8578742100506,45.937151137679,46.7687719772404,123835.280576074,0.0,1.0
2012-08-15,46.65,46.95,46.35,46.59,163900,46.1846573399294,46.4816647826299,45.8876498972289,46.1252558513893,165551.406903903,0.0,1.0
2012-08-16,47.58,47.7,46.65,46.88,138600,47.105380412301,47.2241833893812,46.1846573399294,46.4123630459998,139996.49174424,0.0,1.0
2012-08-17,47.39,47.76,47.19,47.76,95600,46.9172756985907,47.2835848779213,46.7192707367904,47.2835848779213,96563.2367297935,0.0,1.0
2012-08-20,47.06,47.43,46.774,47.24,219200,46.5905675116201,46.9568766909508,46.3074204162456,46.7687719772404,221408.593003878,0.0,1.0
2012-08-21,46.75,47.87,46.54,47.5,307600,46.2836598208296,47.3924876069115,46.0757546109392,47.0261784275809,310699.284707997,0.0,1.0
2012-08-22,47.02,47.1,46.13,46.37,210500,46.5509665192601,46.6301685039802,45.6698444392486,45.907450393409,212620.934431187,0.0,1.0
2012-08-23,46.03,47.06,45.86,46.83,167900,45.5708419583484,46.5905675116201,45.4025377408181,46.3628618055497,169591.709695945,0.0,1.0
2012-08-24,46.58,46.82,45.4,45.76,228500,46.1153556032993,46.3529615574597,44.9471263286773,45.3035352599179,230802.296995375,0.0,1.0
2012-08-27,46.52,47.18,46.277,46.7,237600,46.0559541147592,46.7093704887003,45.8153780861718,46.2341585803795,239993.985847269,0.0,1.0
2012-08-28,46.65,46.96,46.24,46.44,162100,46.1846573399294,46.49156503072,45.7787471682387,45.9767521300391,163733.270647485,0.0,1.0
2012-08-29,46.14,46.75,46.0,46.75,167500,45.6797446873386,46.2836598208296,45.5411412140783,46.2836598208296,169187.679416741,0.0,1.0
2012-08-30,45.13,45.6999,44.811,45.62,194800,44.6798196302469,45.2440347688969,44.3640017161753,45.1649317866577,196762.745972424,0.0,1.0
2012-08-31,45.9,46.38,45.3,45.75,180000,45.4421387331782,45.917350641499,44.8481238477771,45.2936350118279,181813.62564187,0.0,1.0
2012-09-04,45.34,45.96,44.5713,45.88,190200,44.8877248401372,45.5015402217183,44.1266927694576,45.4223382369981,192116.397761577,0.0,1.0
2012-09-05,45.07,45.57,44.87,45.28,126700,44.6204181417068,45.1154305462076,44.4224131799064,44.8283233515971,127976.590937917,0.0,1.0
2012-09-06,46.91,47.52,45.69,45.69,327000,46.4420637902699,47.0459789237609,45.2342335232878,45.2342335232878,330294.753249398,0.0,1.0
2012-09-07,48.45,48.4583,47.15,47.15,323300,47.9667019961325,47.9749192020472,46.6796697444303,46.6796697444303,326557.47316676,0.0,1.0
2012-09-10,47.97,48.8,47.89,48.26,136400,47.4914900878117,48.3132106792831,47.4122881030915,47.7785972824222,137774.325208617,0.0,1.0
2012-09-11,48.79,49.04,48.24,48.25,177500,48.3033104311931,48.5508166334435,47.7587967862421,47.7686970343322,179288.436396845,0.0,1.0
2012-09-12,49.29,49.57,49.0,49.36,245200,48.7983228356939,49.0755297822144,48.5112156410834,48.8676245723241,247670.561152148,0.0,1.0
2012-09-13,51.1,51.52,48.86,49.42,490800,50.590267739987,51.0060781597677,48.3726121678232,48.9270260608642,495745.152583501,0.0,1.0
2012-09-14,52.63,53.4,51.64,51.64,478500,52.1050056977596,52.8673248006909,51.1248811368479,51.1248811368479,483321.221497973,0.0,1.0
2012-09-17,51.72,52.86,51.41,52.04,288400,51.2040831215681,52.33271140383,50.8971754307775,51.5208910604486,291305.831306197,0.0,1.0
2012-09-18,50.83,51.4,50.25,51.23,311300,50.3229610415566,50.8872751826875,49.7487466523356,50.7189709651572,314436.564790635,0.0,1.0
2012-09-19,49.9,50.86,49.9,50.83,285500,49.402237969185,50.3526617858266,49.402237969185,50.3229610415566,288376.611781967,0.0,1.0
2012-09-20,50.37,50.52,48.7834,49.08,299200,49.8675496294158,50.016053350766,48.2967762674537,48.5904176258036,302214.648844709,0.0,1.0
2012-09-21,50.57,51.25,50.4,51.23,261300,50.0655545912161,50.7387714613373,49.8972503736858,50.7189709651572,263932.779890115,0.0,1.0
2012-09-24,50.05,50.35,49.7,49.71,163200,49.5507416905352,49.8477491332357,49.2042330073846,49.2141332554746,164844.353915296,0.0,1.0
2012-09-25,49.03,50.52,48.94,50.37,226800,48.5409163853535,50.016053350766,48.4518141525433,49.8675496294158,229085.168308757,0.0,1.0
2012-09-26,48.06,48.78,47.8104,48.63,276100,47.5805923206218,48.2934101831031,47.333482128295,48.1449064617528,278881.900220669,0.0,1.0
2012-09-27,49.31,49.57,48.39,48.79,253300,48.818123331874,49.0755297822144,47.9073005075924,48.3033104311931,255852.174306032,0.0,1.0
2012-09-28,48.78,49.09,48.28,48.93,210300,48.2934101831031,48.6003178738936,47.7983977786022,48.4419139044533,212418.919291585,0.0,1.0
2012-10-01,49.27,50.11,49.11,49.52,165100,48.7785223395139,49.6101431790753,48.6201183700736,49.0260285417643,166763.497741516,0.0,1.0
2012-10-02,49.33,49.82,48.73,49.82,130000,48.837923828054,49.3230359844648,48.243908942653,49.3230359844648,131309.840741351,0.0,1.0
2012-10-03,48.1,49.16,47.67,49.14,352500,47.6201933129819,48.6696196105237,47.1944826451112,48.6498191143437,356051.683548663,0.0,1.0
2012-10-04,49.07,49.21,48.41,48.48,226200,48.5805173777136,48.7191208509738,47.9271010037724,47.9964027404026,228479.12288995,0.0,1.0
2012-10-05,48.79,49.66,48.51,49.45,204100,48.3033104311931,49.1646320150246,48.0261034846726,48.9567268051342,206156.449963921,0.0,1.0
2012-10-08,48.95,49.0584,48.2,48.26,112700,48.4617144006334,48.5690330899291,47.7191957938821,47.7785972824222,113835.531165771,0.0,1.0
2012-10-09,49.01,49.87,48.97,49.09,146000,48.5211158891735,49.3725372249149,48.4815148968134,48.6003178738936,147471.051909517,0.0,1.0
2012-10-10,47.26,48.64,47.07,48.56,280900,46.7885724734205,48.1548067098428,46.6004677597102,48.0756047251227,283730.263571119,0.0,1.0
2012-10-11,47.91,48.72,47.91,48.21,217000,47.4320885992716,48.234008694563,47.4320885992716,47.7290960419721,219186.426468255,0.0,1.0
2012-10-12,47.4,48.08,46.85,48.01,366600,46.9271759466807,47.6003928168019,46.3826623017298,47.5310910801717,370293.75089061,0.0,1.0
2012-10-15,47.86,48.03,46.6401,47.33,186800,47.3825873588215,47.5508915763518,46.1748560943203,46.8578742100506,188682.140388341,0.0,1.0
2012-10-16,49.33,49.5,48.39,48.39,232200,48.837923828054,49.0062280455843,47.9073005075924,47.9073005075924,234539.577078013,0.0,1.0
2012-10-17,50.51,50.62,49.5,49.51,230600,50.006153102676,50.1150558316662,49.0062280455843,49.0161282936743,232923.455961196,0.0,1.0
2012-10-18,50.65,50.8217,50.1,50.1,753100,50.1447565759362,50.3147438356418,49.6002429309853,49.6002429309853,760688.008171627,0.0,1.0
2012-10-19,49.08,50.72,48.74,50.58,243300,48.5904176258036,50.2140583125664,48.253809190743,50.0754548393061,245751.417325928,0.0,1.0
2012-10-22,48.48,49.27,47.52,49.04,256200,47.9964027404026,48.7785223395139,47.0459789237609,48.5508166334435,258781.393830262,0.0,1.0
2012-10-23,46.263,47.0,45.67,46.92,339100,45.8015177388458,46.53116602308,45.2144330271078,46.4519640383599,342516.669195324,0.0,1.0
2012-10-24,45.65,46.87,45.44,46.74,412900,45.1946325309277,46.4024627979098,44.9867273210374,46.2737595727396,417060.255708491,0.0,1.0
2012-10-25,46.48,46.6004,45.424,46.57,165000,46.0163531223991,46.135552109403,44.9708869240933,46.1054553552093,166662.490171715,0.0,1.0
2012-10-26,46.55,47.1,46.06,46.3,129500,46.0856548590293,46.6301685039802,45.6005427026184,45.8381486567788,130804.802892346,0.0,1.0
2012-10-31,46.4702,47.26,45.73,46.99,560500,46.0066508792709,46.7885724734205,45.2738345156479,46.52126577499,566147.428734825,0.0,1.0
2012-11-01,46.97,47.07,45.96,46.12,117300,46.50146527881,46.6004677597102,45.5015402217183,45.6599441911585,118481.879376619,0.0,1.0
2012-11-02,45.43,47.46,45.19,47.28,298100,44.9768270729474,46.9865774352208,44.739221118787,46.8083729696005,301103.565576898,0.0,1.0
2012-11-05,46.15,46.31,45.27,45.41,139200,45.6896449354286,45.8480489048689,44.8184231035071,44.9570265767673,140602.537163047,0.0,1.0
2012-11-06,47.59,47.89,46.46,46.52,263800,47.115280660391,47.4122881030915,45.9965526262191,46.0559541147592,266457.969135142,0.0,1.0
2012-11-07,44.91,46.45,44.37,46.32,354700,44.4620141722665,45.9866523781291,43.9274007754056,45.8579491529589,358273.850084286,0.0,1.0
2012-11-08,43.3,45.3,43.3,45.03,290900,42.8680742297737,44.8481238477771,42.8680742297737,44.5808171493467,293831.020551223,0.0,1.0
2012-11-09,43.29,44.328,42.85,43.06,375300,42.8581739816837,43.8858197334275,42.422563065723,42.6304682756133,379081.4094633,0.0,1.0
2012-11-12,43.46,43.7588,43.1501,43.68,225600,43.026478199214,43.3222976121437,42.7196695109044,43.2442836571944,227873.077471144,0.0,1.0
2012-11-13,42.95,44.1,42.54,42.63,127100,42.5215655466231,43.6600940769751,42.1156553749324,42.2047576077426,128380.621217121,0.0,1.0
2012-11-14,41.92,43.35,41.77,43.2,245000,41.5018399933514,42.9175754702238,41.3533362720011,42.7690717488736,247468.546012546,0.0,1.0
2012-11-15,42.07,42.7,41.47,41.98,352200,41.6503437147016,42.2740593443727,41.0563288293006,41.5612414818915,355748.66083926,0.0,1.0
2012-11-16,42.3,42.47,40.97,42.22,315700,41.878049420772,42.0463536383023,40.5613164247998,41.7988474360519,318880.897861881,0.0,1.0
2012-11-19,44.31,44.36,43.37,43.55,233100,43.8679992868655,43.9175005273155,42.9373759664038,43.1155804320242,235448.645206222,0.0,1.0
2012-11-20,43.99,44.37,43.32,44.08,135900,43.5511913479849,43.9274007754056,42.8878747259538,43.6402935807951,137269.287359612,0.0,1.0
2012-11-21,44.41,44.46,43.81,44.11,141600,43.9670017677656,44.0165030082157,43.3729868823646,43.6699943250651,143026.718838272,0.0,1.0
2012-11-23,45.52,45.55,44.6,44.7,86400,45.0659293057575,45.0956300500276,44.1551064814759,44.2541089623761,87270.5403080979,0.0,1.0
2012-11-26,44.84,44.92,44.23,44.91,160400,44.3927124356364,44.4719144203565,43.7887973021453,44.4620141722665,162016.141960867,0.0,1.0
2012-11-27,44.01,44.82,43.86,44.52,91100,43.5709918441649,44.3729119394563,43.4224881228147,44.0759044967558,92017.8960887468,0.0,1.0
2012-11-28,44.88,44.92,42.91,43.19,213100,44.4323134279964,44.4719144203565,42.4819645542631,42.7591715007835,215247.131246015,0.0,1.0
2012-11-29,45.04,45.67,44.73,45.25,186100,44.5907173974367,45.2144330271078,44.2838097066462,44.7986226073271,187975.087399734,0.0,1.0
2012-11-30,45.01,45.46,44.71,45.17,132600,44.5610166531666,45.0065278172174,44.2640092104661,44.7194206226069,133936.037556178,0.0,1.0
2012-12-03,44.55,45.75,44.45,45.65,137900,44.1056052410259,45.2936350118279,44.0066027601257,45.1946325309277,139289.438755633,0.0,1.0
2012-12-04,44.31,44.99,44.27,44.41,236100,43.8679992868655,44.5412161569866,43.8283982945054,43.9670017677656,238478.872300253,0.0,1.0
2012-12-05,45.07,45.54,44.51,44.65,177900,44.6204181417068,45.0857298019375,44.0660042486658,44.204607721926,179692.466676049,0.0,1.0
2012-12-06,45.37,45.3799,44.74,44.94,96100,44.9174255844073,44.9272268300164,44.2937099547362,44.4917149165365,97068.2745787986,0.0,1.0
2012-12-07,45.91,45.9443,45.25,45.53,155500,45.4520389812682,45.4859968322169,44.7986226073271,45.0758295538475,157066.771040616,0.0,1.0
2012-12-10,45.8,46.206,45.61,45.82,107300,45.343136252278,45.7450863247327,45.1550315385677,45.362936748458,108381.122396515,0.0,1.0
2012-12-11,46.28,46.65,46.0,46.23,166500,45.8183481605988,46.1846573399294,45.5411412140783,45.7688469201487,168177.60371873,0.0,1.0
2012-12-12,46.56,47.41,46.32,46.64,197700,46.0955551071193,46.9370761947707,45.8579491529589,46.1747570918394,199691.965496654,0.0,1.0
2012-12-13,45.72,46.52,45.34,46.47,131800,45.2639342675579,46.0559541147592,44.8877248401372,46.0064528743091,133127.97699777,0.0,1.0
2012-12-14,45.37,45.51,44.99,45.01,150100,44.9174255844073,45.0560290576675,44.5412161569866,44.5610166531666,151612.36227136,0.0,1.0
2012-12-17,46.12,46.15,45.48,45.63,104300,45.6599441911585,45.6896449354286,45.0263283133974,45.1748320347477,105350.895302484,0.0,1.0
2012-12-18,47.75,47.93,46.0,46.13,224700,47.2736846298313,47.4518890954516,45.5411412140783,45.6698444392486,226964.009342935,0.0,1.0
2012-12-19,47.06,47.9649,47.05,47.91,115300,46.5905675116201,47.4864409612858,46.5806672635301,47.4320885992716,116461.727980598,0.0,1.0
2012-12-20,47.67,47.68,46.85,47.02,131200,47.1944826451112,47.2043828932012,46.3826623017298,46.5509665192601,132521.931578963,0.0,1.0
2012-12-21,46.68,46.95,46.09,46.63,199500,46.2143580841995,46.4816647826299,45.6302434468885,46.1648568437494,201510.101753073,0.0,1.0
2012-12-24,45.91,46.5,45.83,46.5,96300,45.4520389812682,46.0361536185792,45.372836996548,46.0361536185792,97270.2897184007,0.0,1.0
2012-12-26,45.59,46.49,45.43,46.09,98400,45.1662554498273,46.0578902360709,45.0077425989396,45.6616081088515,99323.1773438317,0.031337,1.0
2012-12-27,45.37,45.69,44.32,45.59,220300,44.9483002798567,45.2653259816322,43.9080596959058,45.1662554498273,222366.828951688,0.0,1.0
2012-12-28,43.918,44.9,43.8,44.78,132700,43.5097961580504,44.4826687803739,43.3928929305206,44.3637841422081,133944.975950472,0.0,1.0
2012-12-31,45.73,45.76,43.4,43.66,187300,45.3049541943541,45.3346753538955,42.9966108033013,43.2541941859939,189057.226793696,0.0,1.0
2013-01-02,47.83,47.87,46.6,47.27,242700,47.3854353622558,47.4250635749777,46.1668678210562,46.8306403841487,244976.98314378,0.0,1.0
2013-01-03,47.88,48.64,47.37,47.84,151200,47.4349706281582,48.187906669875,46.9297109159535,47.3953424154363,152618.540796619,0.0,1.0
2013-01-04,48.92,49.02,47.71,47.71,150400,48.4653041589285,48.5643746907334,47.26655072409,47.26655072409,151811.035289759,0.0,1.0
2013-01-07,48.2,48.42,47.84,48.42,99900,47.7519963299337,47.9699514999043,47.3953424154363,47.9699514999043,100837.250169195,0.0,1.0
2013-01-08,48.06,48.07,47.35,47.98,81100,47.6132975854069,47.6232046385874,46.9098968095925,47.534041159963,81860.8707579751,0.0,1.0
2013-01-09,47.88,48.406,47.56,48.34,180700,47.4349706281582,47.9560816254517,47.1179449263827,47.8906950744605,182395.306362097,0.0,1.0
2013-01-10,48.83,48.97,48.2001,48.54,223300,48.3761406803042,48.514839424831,47.7520954004655,48.0888361380701,225394.974602415,0.0,1.0
2013-01-11,49.08,49.08,48.57,48.8,77900,48.6238170098163,48.6238170098163,48.1185572976116,48.3464195207627,78630.8487305334,0.0,1.0
2013-01-14,48.99,49.29,48.7401,49.05,81200,48.5346535311919,48.8318651266065,48.2870762722116,48.5940958502748,81961.8089463326,0.0,1.0
2013-01-15,49.44,49.49,48.48,48.51,94400,48.9804709243137,49.0300061902161,48.0293938189872,48.0591149785287,95285.6498095296,0.0,1.0
2013-01-16,49.72,49.79,49.11,49.16,93200,49.2578684133673,49.3272177856307,48.6535381693577,48.7030734352602,94074.3915492388,0.0,1.0
2013-01-17,50.42,51.03,49.92,49.92,282100,49.9513621360012,50.5556923800107,49.456009476977,49.456009476977,284746.629356655,0.0,1.0
2013-01-18,51.3,51.3,50.252,50.46,112600,50.8231828158838,50.8231828158838,49.784923642569,49.9909903487231,113656.400090604,0.0,1.0
2013-01-22,52.2,52.236,50.93,51.1,159700,51.7148176021274,51.7504829935771,50.4566218482059,50.6250417522741,161198.286807011,0.0,1.0
2013-01-23,51.82,52.12,51.52,51.98,87700,51.338349581269,51.6355611766835,51.0411379858544,51.4968624321567,88522.7911895734,0.0,1.0
2013-01-24,52.26,52.96,51.93,51.99,88700,51.7742599212103,52.4677536438441,51.4473271662543,51.5067694853372,89532.173073149,0.0,1.0
2013-01-25,53.24,53.3418,52.55,52.57,215700,52.7451511328977,52.846004934275,52.0615644634443,52.0813785698053,217723.672287241,0.0,1.0
2013-01-28,53.0,53.51,52.41,52.91,191000,52.5073818565661,53.0126415687708,51.9228657189175,52.4182183779417,192791.939762925,0.0,1.0
2013-01-29,54.49,54.61,53.02,53.16,282400,53.9835327804582,54.102417418624,52.5271959629271,52.6658947074538,285049.443921728,0.0,1.0
2013-01-30,53.81,55.14,53.71,54.64,275000,53.3098531641853,54.6274912371897,53.2107826323805,54.1321385781655,277580.017983269,0.0,1.0
2013-01-31,53.41,53.97,53.22,53.43,217200,52.9135710369659,53.468366015073,52.7253370265367,52.9333851433269,219237.745112604,0.0,1.0
2013-02-01,54.36,54.51,53.176,54.14,246700,53.8547410891119,54.0033468868192,52.6817459925426,53.6367859191413,249014.510678082,0.0,1.0
2013-02-04,53.4,53.76,53.26,53.69,209600,52.9036639837854,53.2603178982829,52.7649652392587,53.1909685260195,211566.44279743,0.0,1.0
2013-02-05,54.17,54.53,53.68,54.08,235700,53.6665070786827,54.0231609931802,53.181061472839,53.5773436000584,237911.309958751,0.0,1.0
2013-02-06,54.15,54.1605,53.2,53.76,281600,53.6466929723218,53.6570953781613,52.7055229201758,53.2603178982829,284241.938414868,0.0,1.0
2013-02-07,53.82,54.24,53.07,54.09,442700,53.3197602173658,53.7358564509461,52.5767312288295,53.5872506532389,446853.359858885,0.0,1.0
2013-02-08,54.74,54.75,53.86,53.96,241100,54.2312091099703,54.2411161631508,53.3593884300877,53.4584589618926,243361.972130059,0.0,1.0
2013-02-11,54.12,54.7199,54.02,54.6,104200,53.6169718127803,54.2112959330776,53.5179012809755,54.0925103654436,105177.59226857,0.0,1.0
2013-02-12,54.39,54.54,53.79,54.18,136000,53.8844622486534,54.0330680463606,53.2900390578243,53.6764141318632,137275.936166271,0.0,1.0
2013-02-13,54.78,54.83,54.41,54.48,142200,54.2708373226923,54.3203725885947,53.9042763550143,53.9736257272777,143534.103844439,0.0,1.0
2013-02-14,55.51,55.81,54.25,54.59,211500,54.9940522048676,55.2912638002821,53.7457635041266,54.0826033122631,213484.268376224,0.0,1.0
2013-02-15,54.3,55.45,53.73,55.45,307800,53.795298770029,54.9346098857847,53.2305967387414,54.9346098857847,310687.743764547,0.0,1.0
2013-02-19,55.51,55.6,54.59,54.66,238700,54.9940522048676,55.083215683492,54.0826033122631,54.1519526845264,240939.455609478,0.0,1.0
2013-02-20,53.41,55.53,53.33,55.5,308100,52.9135710369659,55.0138663112286,52.8343146115221,54.9841451516871,310990.558329619,0.0,1.0
2013-02-21,52.67,53.08,51.98,52.96,340300,52.1804491016101,52.58663828201,51.4968624321567,52.4677536438441,343492.654980751,0.0,1.0
2013-02-22,53.79,53.79,52.59,53.41,247200,53.2900390578243,53.2900390578243,52.1011926761662,52.9135710369659,249519.20161987,0.0,1.0
2013-02-25,51.0,54.81,51.0,54.5,325200,50.5259712204693,54.3005584822337,50.5259712204693,53.9934398336387,328250.98853876,0.0,1.0
2013-02-26,51.87,52.22,50.44,51.56,426100,51.3878848471714,51.7346317084883,49.9711762423621,51.0807661985764,430097.620591531,0.0,1.0
2013-02-27,53.48,53.68,51.61,51.61,283800,52.9829204092293,53.181061472839,51.1303014644788,51.1303014644788,286462.578558734,0.0,1.0
2013-02-28,53.47,54.22,53.19,53.45,209900,52.9730133560488,53.7160423445851,52.6956158669953,52.9531992496879,211869.257362503,0.0,1.0
2013-03-01,53.25,53.48,52.27,52.88,378300,52.7550581860782,52.9829204092293,51.7841669743907,52.3884972184003,381849.166556621,0.0,1.0
2013-03-04,53.0,53.2,52.0001,53.0,157200,52.5073818565661,52.7055229201758,51.5167756090495,52.5073818565661,158674.832098072,0.0,1.0
2013-03-05,53.77,54.11,53.31,53.87,199600,53.2702249514634,53.6070647595998,52.8145005051611,53.3692954832682,201472.623961675,0.0,1.0
2013-03-06,53.94,54.369,53.4839,54.09,159500,53.4386448555316,53.8636574369744,52.9867841599697,53.5872506532389,160996.410430296,0.0,1.0
2013-03-07,54.29,54.47,53.7,54.12,92000,53.7853917168485,53.9637186740973,53.2008755792,53.6169718127803,92863.1332889483,0.0,1.0
2013-03-08,54.79,54.99,54.1,54.75,164100,54.2807443758728,54.4788854394824,53.5971577064193,54.2411161631508,165639.567094743,0.0,1.0
2013-03-11,54.82,55.06,54.0,54.68,93200,54.3104655354142,54.5482348117458,53.4980871746145,54.1717667908874,94074.3915492389,0.0,1.0
2013-03-12,55.03,55.58,54.7,54.92,196000,54.5185136522044,55.063401577131,54.1915808972484,54.409536067219,197838.849180803,0.0,1.0
2013-03-13,54.85,55.15,54.588,54.88,299600,54.3401866949557,54.6373982903702,54.080621901627,54.3699078544971,302410.812319227,0.0,1.0
2013-03-14,56.33,56.47,55.06,55.06,167400,55.8064305656673,55.9451293101941,54.5482348117458,54.5482348117458,168970.527310543,0.0,1.0
2013-03-15,56.26,56.68,55.82,56.27,156800,55.7370811934039,56.1531774269843,55.3011708534626,55.7469882465844,158271.079344642,0.0,1.0
2013-03-18,55.29,55.98,54.74,54.99,124700,54.776097034897,55.4596837043504,54.2312091099703,54.4788854394824,125869.920881868,0.0,1.0
2013-03-19,54.19,55.4599,53.26,55.42,162400,53.6863211850437,54.9444178684334,52.7649652392587,54.9048887262433,163923.617892665,0.0,1.0
2013-03-20,54.71,54.96,54.0101,54.82,112200,54.3651802087194,54.6136045379495,53.6696914566067,54.4744869135806,112911.646322759,0.165228,1.0
2013-03-21,54.05,54.86,53.94,54.09,104800,53.7093399795519,54.5142348062574,53.6000332746906,53.7490878722287,105464.710647283,0.0,1.0
2013-03-22,54.88,55.0899,54.32,54.34,93100,54.5341087525959,54.7426858194175,53.9776382551204,53.9975122014588,93690.5015387602,0.0,1.0
2013-03-25,54.54,55.71,54.05,55.14,432600,54.1962516648429,55.3588775256399,53.7093399795519,54.7924700549952,435343.834217698,0.0,1.0
2013-03-26,55.67,55.76,54.9,55.14,106200,55.319129632963,55.4085623914859,54.5539826989343,54.7924700549952,106873.590369671,0.0,1.0
2013-03-27,56.01,56.15,54.78,54.99,107700,55.656986720716,55.7961043450849,54.4347390209038,54.6434154574571,108383.104357943,0.0,1.0
2013-03-28,55.62,56.38,55.58,56.0,173400,55.269444767117,56.0246547279766,55.2296968744402,55.6470497475468,174499.817044265,0.0,1.0
2013-04-01,55.5,55.969,54.8,55.71,174900,55.1502010890866,55.6162451307223,54.4546129672422,55.3588775256399,176009.331032537,0.0,1.0
2013-04-02,54.83,55.67,54.56,55.6175,65400,54.4844238867498,55.319129632963,54.2161256111813,55.2669605238247,65814.8098886673,0.0,1.0
2013-04-03,53.01,55.12,52.656,54.89,156600,52.6758947699546,54.7725961086568,52.3241259197647,54.5440457257651,157593.260375616,0.0,1.0
2013-04-04,52.91,53.42,52.19,52.97,168100,52.5765250382625,53.083310669892,51.8610629700798,52.6361468772777,169166.200952369,0.0,1.0
2013-04-05,52.95,53.0,51.27,51.41,132300,52.6162729309393,52.6659577967854,50.9468614385129,51.0859790628818,133139.133765607,0.0,1.0
2013-04-08,53.66,53.6701,52.82,53.04,110500,53.3217980259529,53.3318343688538,52.4870922797397,52.7057056894622,111200.863802717,0.0,1.0
2013-04-09,54.48,54.91,53.45,53.73,110200,54.1366298258277,54.5639196721035,53.1131215893996,53.3913568381373,110898.961005063,0.0,1.0
2013-04-10,55.06,55.43,54.56,54.65,77400,54.7129742696415,55.0806422769021,54.2161256111813,54.3055583697041,77890.9217948448,0.0,1.0
2013-04-11,55.49,55.93,54.75,55.29,89800,55.1402641159174,55.5774909353624,54.4049281013962,54.9415246525333,90369.5707645613,0.0,1.0
2013-04-12,54.0,54.85,53.3,54.64,142100,53.6596551137058,54.5042978330882,52.9640669918615,54.2956213965349,143001.291822318,0.0,1.0
2013-04-15,49.71,53.04,49.634,53.04,281600,49.396693624117,52.7057056894622,49.321172628031,52.7057056894622,283386.092731631,0.0,1.0
2013-04-16,50.83,50.94,49.54,50.58,145700,50.5096346190679,50.6189413239292,49.2277650802405,50.2612102898378,146624.125394172,0.0,1.0
2013-04-17,48.78,49.99,48.0,49.98,265300,48.4725551193809,49.6749288728547,47.697471212183,49.6649918996855,266982.707392407,0.0,1.0
2013-04-18,49.53,50.046,48.16,49.07,207300,49.2178281070713,49.7305759226023,47.8564627828902,48.7607273412879,208614.833179216,0.0,1.0
2013-04-19,49.46,50.43,48.97,50.2,115800,49.1482692948869,50.1121556922997,48.6613576095958,49.883605309408,116534.479894613,0.0,1.0
2013-04-22,50.58,50.84,49.23,50.11,95900,50.2612102898378,50.5195715922371,48.9197189119951,49.7941725508852,96508.260983535,0.0,1.0
2013-04-23,51.73,51.76,50.43,50.64,207600,51.4039622042963,51.433773123804,50.1121556922997,50.320832128853,208916.73597687,0.0,1.0
2013-04-24,53.0,53.49,51.95,51.99,111300,52.6659577967854,53.1528694820764,51.6225756140189,51.6623235066957,112005.937929796,0.0,1.0
2013-04-25,52.86,54.08,52.49,53.18,156500,52.5268401724165,53.7391508990595,52.1591721651559,52.844823313831,157492.626109731,0.0,1.0
2013-04-26,52.73,52.9501,51.98,52.75,112500,52.3976595212168,52.616372300671,51.6523865335265,52.4175334675552,113213.549120414,0.0,1.0
2013-04-29,53.79,54.19,52.88,53.14,108800,53.4509786771525,53.8484576039207,52.5467141187549,52.8050754211542,109490.081282676,0.0,1.0
2013-04-30,54.26,54.27,53.01,53.94,310800,53.9180164161052,53.9279533892744,52.6758947699546,53.6000332746906,312771.298369996,0.0,1.0
2013-05-01,52.63,53.7716,52.54,53.74,110200,52.2982897895248,53.4326946465212,52.2088570310019,53.4012938113065,110898.961005063,0.0,1.0
2013-05-02,53.93,54.15,52.7,52.77,128300,53.5900963015214,53.8087097112439,52.3678486017092,52.4374074138937,129113.763130214,0.0,1.0
2013-05-03,55.85,56.15,54.67,54.68,142900,55.4979951500087,55.7961043450849,54.3254323160426,54.3353692892118,143806.365949397,0.0,1.0
2013-05-06,56.62,56.98,56.0,56.15,79200,56.2631420840375,56.6208731181289,55.6470497475468,55.7961043450849,79702.3385807713,0.0,1.0
2013-05-07,57.38,57.75,56.6,57.05,140500,57.0183520448971,57.3860200521576,56.2432681376991,56.6904319303133,141391.143568161,0.0,1.0
2013-05-08,57.61,57.78,57.04,57.4,66400,57.2469024277888,57.4158309716652,56.6804949571441,57.0382259912355,66821.1525475153,0.0,1.0
2013-05-09,57.44,57.98,56.89,57.38,168300,57.0779738839123,57.6145704350493,56.531440359606,57.0183520448971,169367.469484139,0.0,1.0
2013-05-10,56.93,57.0,55.99,57.0,100100,56.5711882522828,56.6407470644673,55.6371127743776,56.6407470644673,100734.900150697,0.0,1.0
2013-05-13,56.9,56.91,56.22,56.7,110400,56.5413773327752,56.5513143059444,55.8656631572693,56.3426378693911,111100.229536833,0.0,1.0
2013-05-14,58.38,58.4,56.87,56.87,113300,58.0120493618175,58.0319233081559,56.5115664132676,56.5115664132676,114018.623247492,0.0,1.0
2013-05-15,58.03,58.39,57.18,57.76,155700,57.6642553008954,58.0219863349867,56.819612581513,57.3959570253268,156687.551982653,0.0,1.0
2013-05-16,57.5,58.35,57.2701,57.63,140200,57.1375957229275,57.9822384423099,56.9091447097675,57.2667763741272,141089.240770507,0.0,1.0
2013-05-17,59.26,59.36,57.79,57.79,164700,58.8865030007075,58.9858727323996,57.4257679448344,57.4257679448344,165744.635912286,0.0,1.0
2013-05-20,60.87,61.07,59.17,59.17,129700,60.4863556809495,60.6850951443336,58.7970702421847,58.7970702421847,130522.642852602,0.0,1.0
2013-05-21,60.69,61.61,60.37,61.1,129300,60.3074901639038,61.2216916954707,59.9895070224893,60.7149060638412,130120.105789062,0.0,1.0
2013-05-22,59.24,61.7,58.66,60.57,206100,58.8666290543691,61.3111244539935,58.2902846105553,60.1882464858734,207407.221988598,0.0,1.0
2013-05-23,59.05,59.201,57.05,57.05,104200,58.6778265641543,58.8278748590092,56.6904319303133,56.6904319303133,104860.905051974,0.0,1.0
2013-05-24,58.64,58.64,57.56,58.31,56000,58.2704106642169,58.2704106642169,57.1972175619427,57.9424905496331,56355.1888954948,0.0,1.0
2013-05-28,59.77,60.72,59.27,60.19,118200,59.393288632337,60.3373010834114,58.8964399738768,59.8106415054436,118949.702275848,0.0,1.0
2013-05-29,59.69,59.95,58.8,59.1,102600,59.3137928469834,59.5721541493827,58.4294022349241,58.7275114300003,103250.756797817,0.0,1.0
2013-05-30,59.32,59.83,58.65,59.04,71300,58.9461248397228,59.4529104713522,58.2803476373861,58.667889590985,71752.2315758711,0.0,1.0
2013-05-31,56.94,59.2,56.92,58.92,255700,56.581125225452,58.8268811616923,56.5612512791136,58.5486459129546,257321.817867465,0.0,1.0
2013-06-03,58.029,58.03,56.84,57.31,141400,57.6632616035784,57.6642553008954,56.48175549376,56.9487932327126,142296.851961125,0.0,1.0
2013-06-04,57.17,58.0701,56.35,57.62,101500,56.8096756083438,57.7041025633039,55.994843808469,57.256839400958,102143.779873084,0.0,1.0
2013-06-05,55.91,57.21,55.84,56.79,94800,55.5576169890239,56.8494235010206,55.4880581768395,56.432070627914,95401.2840588021,0.0,1.0
2013-06-06,56.7,56.73,55.09,56.02,63600,56.3426378693911,56.3724487888987,54.7427851891492,55.6669236938852,64003.3931027407,0.0,1.0
2013-06-07,58.11,58.2,56.77,57.3,99000,57.743751086249,57.8331838447718,56.4121966815756,56.9388562595434,99627.9232259642,0.0,1.0
2013-06-10,57.77,58.61,57.46,58.26,69100,57.405893998496,58.2405997447092,57.0978478302507,57.8928056837871,69538.2777264053,0.0,1.0
2013-06-11,56.18,57.15,56.02,56.33,98100,55.8259152645925,56.7898016620053,55.6669236938852,55.9749698621305,98722.2148330008,0.0,1.0
2013-06-12,55.12,57.22,54.93,56.94,137700,54.7725961086568,56.8593604741898,54.5837936184419,56.581125225452,138573.384123386,0.0,1.0
2013-06-13,57.07,57.25,54.98,54.98,173700,56.7103058766517,56.8891713936974,54.6334784842879,54.6334784842879,174801.719841919,0.0,1.0
2013-06-14,55.95,57.229,55.79,57.03,79600,55.5973648817008,56.8683037500421,55.4383733109935,56.6705579839749,80104.8756443105,0.0,1.0
2013-06-17,57.41,57.75,56.63,56.75,147900,57.0481629644047,57.3860200521576,56.2730790572067,56.3923227352372,148838.079243637,0.0,1.0
2013-06-18,58.14,58.41,57.41,57.51,114700,57.7735620057566,58.0418602813251,57.0481629644047,57.1475326960967,115427.50296988,0.0,1.0
2013-06-19,57.07,58.66,57.06,57.98,133800,56.7103058766517,58.2902846105553,56.7003689034825,57.6145704350493,134648.647753879,0.0,1.0
2013-06-20,53.81,55.9,53.48,55.71,329500,53.4708526234909,55.5476800158547,53.1429325089072,55.3588775256399,331589.906090457,0.0,1.0
2013-06-21,54.05,54.86,52.93,54.68,203900,53.7093399795519,54.5142348062574,52.5963989846009,54.3353692892118,205193.268139132,0.0,1.0
2013-06-24,52.41,53.51,51.18,52.75,171000,52.0796763798023,53.1727434284148,50.8574286799901,52.4175334675552,172084.594663029,0.0,1.0
2013-06-25,53.69,54.0486,52.84,53.51,153300,53.3516089454605,53.7079488033082,52.5069662260781,53.1727434284148,154272.329601417,0.0,1.0
2013-06-26,54.31,54.61,53.43,54.25,95400,54.0393110853977,54.3378158418997,53.1636971329921,53.9796101340974,95877.8692017789,0.072064,1.0
2013-06-27,54.58,55.45,54.56,54.81,90500,54.3079653662495,55.1736291601051,54.2880650491493,54.5368190129009,90953.3245572429,0.0,1.0
2013-06-28,54.22,54.98,53.85,54.23,234900,53.9497596584472,54.705971708252,53.5816037920948,53.9597098169972,236076.64020438,0.0,1.0
2013-07-01,54.98,55.86,54.7,54.93,151800,54.705971708252,55.5815856606577,54.4273672688502,54.6562209155017,152560.383069497,0.0,1.0
2013-07-02,55.23,56.08,54.74,55.18,102800,54.9547256720036,55.8004891487591,54.4671679030505,54.9049748792533,103314.936624139,0.0,1.0
2013-07-03,55.29,55.4,54.451,55.05,68800,55.014426623304,55.1238783673547,54.1796083209536,54.7756228181025,69144.6268457273,0.0,1.0
2013-07-05,56.61,56.65,55.19,55.78,170600,56.3278475519125,56.3676481861127,54.9149250378034,55.5019843922572,171454.554358736,0.0,1.0
2013-07-08,57.31,57.91,57.05,57.05,105300,57.024358650417,57.6213681634208,56.7656545281153,56.7656545281153,105827.459401963,0.0,1.0
2013-07-09,58.49,58.59,57.75,58.12,66100,58.1984773593245,58.2979789448252,57.4621656266198,57.8303214929721,66431.1022456769,0.0,1.0
2013-07-10,57.88,58.78,57.66,58.76,62000,57.5915176877706,58.4870319572764,57.3726141996692,58.4671316401762,62310.5648900449,0.0,1.0
2013-07-11,58.89,59.35,58.16,59.11,57400,58.5964837013271,59.05419099463,57.8701221271724,58.8153871894285,57687.522978848,0.0,1.0
2013-07-12,59.3,59.35,58.53,58.54,56000,59.0044402018797,59.05419099463,58.2382779935248,58.2482281520748,56280.5102232664,0.0,1.0
2013-07-15,59.28,59.48,59.05,59.33,67400,58.9845398847796,59.1835430557808,58.7556862381281,59.0342906775299,67737.6140901456,0.0,1.0
2013-07-16,58.54,59.54,57.8101,59.23,72100,58.2482281520748,59.2432440070812,57.5219660795057,58.9347890920292,72461.1569124555,0.0,1.0
2013-07-17,59.05,59.46,58.77,59.21,67800,58.7556862381281,59.1636427386807,58.4770817987263,58.9148887749291,68139.6177345975,0.0,1.0
2013-07-18,60.26,60.57,59.45,59.45,108000,59.9596554226858,60.2681103377378,59.1536925801307,59.1536925801307,108540.984002014,0.0,1.0
2013-07-19,61.91,61.92,60.58,60.8,101300,61.6014315834464,61.6113817419965,60.2780604962879,60.4969639843893,101807.422957444,0.0,1.0
2013-07-22,61.65,62.12,61.5,61.65,77500,61.3427274611447,61.8103849129977,61.1934750828938,61.3427274611447,77888.2061125562,0.0,1.0
2013-07-23,61.86,62.26,61.65,61.65,54600,61.5516807906961,61.9496871326986,61.3427274611447,61.3427274611447,54873.4974676847,0.0,1.0
2013-07-24,60.55,61.92,59.92,61.92,149200,60.2482100206377,61.6113817419965,59.6213500319837,61.6113817419965,149947.35938056,0.0,1.0
2013-07-25,61.15,61.3,60.06,60.1,75500,60.8452195336415,60.9944719118925,59.7606522516846,59.8004528858848,75878.1878902967,0.0,1.0
2013-07-26,60.68,60.83,59.75,60.7,52100,60.3775620817885,60.5268144600395,59.4521973366326,60.3974623988887,52360.9746898604,0.0,1.0
2013-07-29,59.77,60.4,59.2763,60.4,60300,59.4720976537327,60.0989576423867,58.980858326116,60.0989576423867,60602.0494011243,0.0,1.0
2013-07-30,59.51,60.0,58.9275,59.89,89500,59.213393531431,59.7009513003842,58.6337967958898,59.5914995563335,89948.3154461133,0.0,1.0
2013-07-31,60.02,60.8,59.76,59.76,169800,59.7208516174843,60.4969639843893,59.4621474951826,59.4621474951826,170650.547069833,0.0,1.0
2013-08-01,61.49,61.59,60.49,60.55,138500,61.1835249243437,61.2830265098444,60.1885090693373,60.2482100206377,139193.761891471,0.0,1.0
2013-08-02,60.89,61.14,60.27,61.13,92000,60.5865154113399,60.8352693750915,59.9696055812359,60.8253192165414,92460.8382239376,0.0,1.0
2013-08-05,60.7,60.81,60.08,60.81,32800,60.3974623988887,60.5069141429394,59.7805525687847,60.5069141429394,32964.298845056,0.0,1.0
2013-08-06,59.96,60.85,59.5802,60.5499,71000,59.6611506661839,60.5467147771396,59.2832436444525,60.2481105190522,71355.6468902128,0.0,1.0
2013-08-07,59.43,59.922,59.09,59.46,37500,59.1337922630305,59.6233400636937,58.7954868723284,59.1636427386807,37687.8416673659,0.0,1.0
2013-08-08,60.05,60.31,59.09,60.12,56900,59.7507020931345,60.0094062154362,58.7954868723284,59.8203532029849,57185.0184232832,0.0,1.0
2013-08-09,59.76,60.34,59.13,59.92,60900,59.4621474951826,60.0392566910864,58.8352875065286,59.6213500319837,61205.0548678022,0.0,1.0
2013-08-12,59.13,59.55,58.84,58.99,32600,58.8352875065286,59.2531941656313,58.5467329085768,58.6959852868277,32763.2970228301,0.0,1.0
2013-08-13,59.3,59.6,58.64,59.15,47100,59.0044402018797,59.3029449583816,58.3477297375755,58.8551878236287,47335.9291342115,0.0,1.0
2013-08-14,58.84,59.41,58.81,59.25,19800,58.5467329085768,59.1138919459304,58.5168824329266,58.9546894091294,19899.1804003692,0.0,1.0
2013-08-15,58.18,58.62,57.869,58.25,28500,57.8900224442725,58.3278294204753,57.5805725133655,57.959673554123,28642.7596671981,0.0,1.0
2013-08-16,57.81,58.21,57.33,58.0,37400,57.5218665779202,57.9198729199227,57.0442589675171,57.7109195903714,37587.3407562529,0.0,1.0
2013-08-19,55.97,57.609,55.9,57.46,83600,55.6910374047084,57.3218683910639,55.6213862948579,57.1736110286679,84018.7616904476,0.0,1.0
2013-08-20,56.54,57.19,55.85,56.15,68200,56.258196442062,56.9049567478162,55.5716355021076,55.8701402586095,68541.6213790494,0.0,1.0
2013-08-21,55.93,56.81,55.7797,56.32,184500,55.6512367705081,56.5268507229138,55.5016858875007,56.0392929539606,185424.18100344,0.0,1.0
2013-08-22,57.41,58.04,56.19,56.35,75300,57.1238602359176,57.7507202245716,55.9099408928098,56.0691434296108,75677.1860680707,0.0,1.0
2013-08-23,58.28,58.44,57.13,57.77,81300,57.9895240297732,58.1487265665742,56.8452557965158,57.4820659437199,81707.2407348492,0.0,1.0
2013-08-26,58.07,58.97,57.841,58.57,77800,57.7805707002218,58.6760849697276,57.5527120694254,58.278078627725,78189.7088458951,0.0,1.0
2013-08-27,57.31,58.17,57.0,57.0,107700,57.024358650417,57.8800722857225,56.715903735365,56.715903735365,108239.481268675,0.0,1.0
2013-08-28,59.28,59.66,57.59,57.59,205100,58.9845398847796,59.362645909682,57.3029630898188,57.3029630898188,206127.368692713,0.0,1.0
2013-08-29,58.08,59.16,57.8401,59.16,92600,57.7905208587719,58.8651379821788,57.5518165551558,58.8651379821788,93063.8436906155,0.0,1.0
2013-08-30,57.85,58.56,57.5564,58.39,131300,57.5616672121204,58.268128469175,57.2695305570905,58.0989757738239,131957.696291337,0.0,1.0
2013-09-03,58.54,59.28,57.99,59.01,93400,58.2482281520748,58.9845398847796,57.7009694318213,58.7158856039278,93867.8509795193,0.0,1.0
2013-09-04,59.27,59.55,58.24,58.34,49100,58.9745897262295,59.2531941656313,57.9497233955729,58.0492249810736,49345.9473564711,0.0,1.0
2013-09-05,59.67,60.1748,59.47,59.47,66700,59.3725960682321,59.8748800718393,59.1735928972308,59.1735928972308,67034.1077123547,0.0,1.0
2013-09-06,59.72,60.57,58.88,60.24,55600,59.4223468609824,60.2681103377378,58.586533542777,59.9397551055857,55878.5065788145,0.0,1.0
2013-09-09,61.02,61.17,59.87,59.87,65800,60.7158674724907,60.8651198507417,59.5715992392333,59.5715992392333,66129.599512338,0.0,1.0
2013-09-10,61.07,61.37,60.12,61.16,68100,60.765618265241,61.064123021743,59.8203532029849,60.8551696921916,68441.1204679365,0.0,1.0
2013-09-11,61.97,62.03,60.69,60.98,89200,61.6611325347468,61.7208334860472,60.3875122403386,60.6760668382905,89646.8127127743,0.0,1.0
2013-09-12,61.38,62.0,61.26,61.88,49400,61.074073180293,61.690983010397,60.9546712776922,61.5715811077962,49647.45008981,0.0,1.0
2013-09-13,61.44,61.86,61.18,61.455,45000,61.1337741315934,61.5516807906961,60.8750700092917,61.1486993694185,45225.4100008391,0.0,1.0
2013-09-16,61.37,62.47,61.26,62.06,79200,61.064123021743,62.15864046225,60.9546712776922,61.7506839616974,79596.7216014767,0.0,1.0
2013-09-17,62.05,62.3525,61.29,61.29,39700,61.7407338031473,62.0417260992867,60.9845217533424,60.9845217533424,39898.8617118513,0.0,1.0
2013-09-18,63.39,63.87,61.611,62.05,165500,63.0740550488559,63.551662659259,61.3039218427995,61.7407338031473,166329.007891975,0.0,1.0
2013-09-19,63.19,63.9,62.92,63.62,56100,62.8750518778546,63.5815131349092,62.6063975970029,63.3029086955074,56381.0111343794,0.0,1.0
2013-09-20,62.28,63.5,61.94,63.32,56400,61.9695874497988,63.1835067929066,61.6312820590966,63.0044039390054,56682.5138677183,0.0,1.0
2013-09-23,61.63,62.0817,61.281,61.74,115600,61.3228271440446,61.772275805751,60.9755666106474,61.4322788880953,116179.0532466,0.0,1.0
2013-09-24,61.7,62.57,61.22,61.67,54500,61.3924782538951,62.2581420477506,60.914870643492,61.3626277782449,54772.9965565717,0.0,1.0
2013-09-25,61.73,62.32,61.5901,62.0,43100,61.4615980252789,62.0490327059029,61.322306310331,61.7304240655645,43288.2171222707,0.039466,1.0
2013-09-26,61.83,62.17,61.4,61.92,42700,61.5611632253847,61.8996849057442,61.13303286493,61.6507719054799,42886.4703276325,0.0,1.0
2013-09-27,61.5,61.63,61.06,61.29,42500,61.2325980650357,61.3620328251732,60.7945111845704,61.0235111448137,42685.5969303134,0.0,1.0
2013-09-30,60.57,61.01,59.7351,60.16,144100,60.3066417040523,60.7447285845176,59.4753718483694,59.8984243836187,144729.282768427,0.0,1.0
2013-10-01,61.37,61.69,60.51,60.51,67900,61.1031633048982,61.4217719452366,60.2469025839888,60.2469025839888,68196.5183898418,0.0,1.0
2013-10-02,61.63,61.8,60.2,60.87,61700,61.3620328251732,61.531293665353,59.938250463661,60.6053373043695,61969.443072949,0.0,1.0
2013-10-03,60.66,61.4,60.04,61.26,75800,60.3962503841474,61.13303286493,59.7789461434918,60.9936415847819,76131.0175839471,0.0,1.0
2013-10-04,61.7,62.06,60.39,60.82,101000,61.4317284652472,61.7901631856279,60.1274243438619,60.5555547043166,101441.065646156,0.0,1.0
2013-10-07,60.78,61.56,60.4,60.56,77700,60.5157286242743,61.2923371850992,60.1373808638725,60.2966851840417,78039.3148584788,0.0,1.0
2013-10-08,59.42,61.0,59.4,60.78,59700,59.1616419028361,60.734772064507,59.141728862815,60.5157286242743,59960.7090997578,0.0,1.0
2013-10-09,59.0,59.46,58.32,59.43,84400,58.743468062392,59.2014679828784,58.0664247016729,59.1715984228467,84768.5736686693,0.0,1.0
2013-10-10,61.07,61.07,59.85,59.95,123000,60.804467704581,60.804467704581,59.5897722632909,59.6893374633966,123537.13935126,0.0,1.0
2013-10-11,62.35,62.672,60.54,60.61,64900,62.0789022659346,62.3995022102751,60.2767721440205,60.3464677840946,65183.417430055,0.0,1.0
2013-10-14,63.17,63.336,61.585,61.7,66200,62.8953369068017,63.0606151389773,61.3172284851256,61.4317284652472,66489.0945126293,0.0,1.0
2013-10-15,62.7,63.54,62.3,62.67,48900,62.4273804663047,63.263728147193,62.0291196658817,62.397510906273,49113.5456445252,0.0,1.0
2013-10-16,64.34,64.7,63.54,63.54,61500,64.060249748039,64.4186844684197,63.263728147193,63.263728147193,61768.5696756299,0.0,1.0
2013-10-17,64.74,64.78,64.04,64.2,39100,64.458510548462,64.4983366285043,63.7615541477218,63.920858467891,39270.7491758883,0.0,1.0
2013-10-18,66.04,66.08,65.19,65.37,56000,65.7528581498367,65.792684229879,64.9065539489379,65.0857713091282,56244.5512493541,0.0,1.0
2013-10-21,65.46,66.5424,65.291,65.92,31300,65.1753799892234,66.253073715168,65.0071148010447,65.6333799097098,31436.6866804425,0.0,1.0
2013-10-22,66.19,66.96,65.73,66.04,41600,65.9022059499954,66.6688579908096,65.4442060295089,65.7528581498367,41781.6666423773,0.0,1.0
2013-10-23,64.38,65.28,63.84,65.09,108000,64.1000758280813,64.996162629033,63.5624237475103,64.8069887488321,108471.634552326,0.0,1.0
2013-10-24,65.14,65.33,63.81,64.5,88200,64.856771348885,65.0459452290859,63.5325541874785,64.2195540682082,88585.1682177326,0.0,1.0
2013-10-25,65.73,66.1,64.94,65.41,46700,65.4442060295089,65.8125972699002,64.6576409486735,65.1255973891705,46903.9382740149,0.0,1.0
2013-10-28,65.75,66.0,65.24,65.77,74300,65.4641190695301,65.7130320697944,64.9563365489907,65.4840321095512,74624.4671040536,0.0,1.0
2013-10-29,66.7,66.75,66.13,66.22,35600,66.4099884705347,66.4597710705875,65.8424668299319,65.9320755100271,35755.4647228036,0.0,1.0
2013-10-30,65.86,67.32,65.14,67.04,72300,65.5736407896464,67.0272927111903,64.856771348885,66.7485101508942,72615.7331308625,0.0,1.0
2013-10-31,65.67,66.83,65.27,66.12,100400,65.3844669094455,66.5394232306722,64.9862061090225,65.8325103099213,100838.445454199,0.0,1.0
2013-11-01,65.16,65.59,63.611,65.59,66900,64.8766843889061,65.3048147493609,63.3344194392681,65.3048147493609,67192.1514032462,0.0,1.0
2013-11-04,66.9,66.98,65.52,65.75,53100,66.6091188707462,66.6887710308308,65.2351191092868,65.4641190695301,53331.8869882268,0.0,1.0
2013-11-05,65.96,66.72,65.87,66.26,23600,65.6732059897521,66.4299015105558,65.583597309657,65.9719015900694,23703.0608836564,0.0,1.0
2013-11-06,66.42,67.3795,66.1,66.68,51300,66.1312059102386,67.0865340052532,65.8125972699002,66.3900754305135,51524.0264123547,0.0,1.0
2013-11-07,64.58,67.0,64.21,67.0,74500,64.2992062282928,66.7086840708519,63.9308149879015,66.7086840708519,74825.3405013728,0.0,1.0
2013-11-08,66.49,66.57,64.52,64.52,56900,66.2009015503126,66.2805537103972,64.2394671082293,64.2394671082293,57148.4815372901,0.0,1.0
2013-11-11,66.9,67.17,66.32,66.32,38100,66.6091188707462,66.8779449110317,66.0316407101328,66.0316407101328,38266.3821892927,0.0,1.0
2013-11-12,65.63,66.72,65.24,66.61,37600,65.3446408294032,66.4299015105558,64.9563365489907,66.3203797904395,37764.1986959948,0.0,1.0
2013-11-13,66.56,66.59,64.97,64.97,47200,66.2705971903866,66.3004667504184,64.6875105087052,64.6875105087052,47406.1217673127,0.0,1.0
2013-11-14,67.55,67.61,66.54,66.8399,49700,67.2562926714335,67.316031791497,66.2506841503655,66.5492801854826,49917.0392338018,0.0,1.0
2013-11-15,68.39,68.39,67.52,67.85,42200,68.0926403523218,68.0926403523218,67.2264231114018,67.5549882717508,42384.2868343347,0.0,1.0
2013-11-18,67.3,69.05,66.89,69.05,50600,67.0073796711692,68.7497706730198,66.5991623507356,68.7497706730198,50820.9695217378,0.0,1.0
2013-11-19,67.36,67.86,66.4,67.21,29800,67.0671187912326,67.5649447917614,66.1112928702174,66.917770991074,29930.1362005491,0.0,1.0
2013-11-20,66.95,68.25,66.55,67.9,55600,66.6589014707991,67.9532490721738,66.260640670376,67.6047708718037,55842.8044547158,0.0,1.0
2013-11-21,68.1,68.36,67.17,67.17,38000,67.8039012720152,68.0627707922901,66.8779449110317,66.8779449110317,38165.9454906331,0.0,1.0
2013-11-22,68.84,68.85,67.49,68.33,14700,68.5406837527977,68.5506402728083,67.1965535513701,68.0329012322584,14764.1947029554,0.0,1.0
2013-11-25,67.56,68.76,67.09,68.76,69400,67.2662491914441,68.4610315927131,66.7982927509471,68.4610315927131,69703.0688697352,0.0,1.0
2013-11-26,67.27,68.042,66.7,67.38,57100,66.9775101111374,67.7461534559538,66.4099884705347,67.0870318312538,57349.3549346093,0.0,1.0
2013-11-27,66.29,67.38,65.68,66.9,85200,66.0017711501011,67.0870318312538,65.394423429456,66.6091188707462,85572.0672579458,0.0,1.0
2013-11-29,65.93,67.09,65.7001,66.47,39800,65.6433364297204,66.7982927509471,65.4144360346773,66.1809885102915,39973.8060665052,0.0,1.0
2013-12-02,65.99,66.805,65.3,66.11,37500,65.7030755497839,66.5145319306457,65.0160756690542,65.8225537899108,37663.7619973353,0.0,1.0
2013-12-03,66.32,66.72,65.5,65.69,48300,66.0316407101328,66.4299015105558,65.2152060692657,65.4043799494666,48510.9254525679,0.0,1.0
2013-12-04,65.89,66.6,65.0,66.12,105000,65.6035103496781,66.3104232704289,64.7173800687369,65.8325103099213,105458.533592539,0.0,1.0
2013-12-05,65.46,66.0455,65.18,65.58,43800,65.1753799892234,65.7583342358426,64.8965974289273,65.2948582293503,43991.2740128876,0.0,1.0
2013-12-06,65.82,66.78,65.49,66.56,45900,65.5338147096041,66.4896406306193,65.2052495492551,66.2705971903866,46100.4446847384,0.0,1.0
2013-12-09,65.9,66.46,65.49,66.28,78500,65.6134668696887,66.1710319902809,65.2052495492551,65.9918146300905,78842.8084477552,0.0,1.0
2013-12-10,65.56,66.2199,65.43,65.87,38800,65.2749451893291,65.931975944827,65.1455104291917,65.583597309657,38969.4390799096,0.0,1.0
2013-12-11,63.69,65.62,63.44,65.62,71500,63.4130759473516,65.3346843093926,63.1641629470873,65.3346843093926,71812.239541586,0.0,1.0
2013-12-12,64.28,64.84,63.49,63.72,79500,64.0005106279756,64.5580757485677,63.2139455471401,63.4429455073834,79847.1754343508,0.0,1.0
2013-12-13,63.73,64.06,63.31,63.95,63900,63.4529020273939,63.7814671877429,63.0347281869498,63.6719454676266,64179.0504434594,0.0,1.0
2013-12-16,65.08,65.52,64.34,64.37,67200,64.7970322288215,65.2351191092868,64.060249748039,64.0901193080707,67493.4614992249,0.0,1.0
2013-12-17,64.22,65.03,63.9301,64.91,70000,63.9407715079121,64.7472496287687,63.6521319928055,64.6277713886418,70305.6890616926,0.0,1.0
2013-12-18,66.31,66.43,63.27,64.82,117200,66.0216841901223,66.1411624302492,62.9949021069075,64.5381627085466,117711.810829005,0.0,1.0
2013-12-19,66.5921,66.64,65.65,65.91,55300,66.3025576196206,66.3502493504712,65.3645538694243,65.6234233896993,55541.4943587371,0.0,1.0
2013-12-20,66.98,67.3,66.58,66.7,42600,66.6887710308308,67.0073796711692,66.2905102304078,66.4099884705347,42786.0336289729,0.0,1.0
2013-12-23,66.98,67.88,66.9,67.5,51900,66.6887710308308,67.5848578317825,66.6091188707462,67.2065100713807,52126.6466043121,0.0,1.0
2013-12-24,67.74,67.91,67.04,67.04,40500,67.4705350777171,67.6398588297574,66.7733196281393,66.7733196281393,40661.7495598617,0.025178,1.0
2013-12-26,68.8,68.97,68.0,68.0,62300,68.5263184727921,68.6956422248324,67.7295008161317,67.7295008161317,62548.8147550466,0.0,1.0
2013-12-27,69.49,69.66,68.87,69.19,53800,69.2135737016617,69.382897453702,68.5960400177499,68.914767080414,54014.8673165571,0.0,1.0
2013-12-30,68.45,69.78,68.39,69.58,32700,68.1777107480032,69.502420102201,68.1179494237536,69.3032156880359,32830.5977927773,0.0,1.0
2013-12-31,69.67,69.83,68.51,68.76,62000,69.3928576744103,69.5522212057423,68.2374720722527,68.4864775899591,62247.6166101587,0.0,1.0
2014-01-02,67.76,69.28,67.17,68.7562,99300,67.4904555191336,69.0044090667883,66.9028024973466,68.4826927060899,99696.5859578833,0.0,1.0
2014-01-03,67.34,68.4,67.02,68.0554,55600,67.0721262493869,68.1279096444619,66.7533991867228,67.7846804388555,55822.0561858843,0.0,1.0
2014-01-06,67.29,67.7701,66.6901,67.7,46400,67.0223251458456,67.5005153420489,66.4248115055574,67.4306941948841,46585.3130759898,0.0,1.0
2014-01-07,68.43,68.53,67.064,67.73,66600,68.1577903065867,68.2573925136692,66.7972241578391,67.4605748570089,66865.988165106,0.0,1.0
2014-01-08,67.55,68.23,67.06,68.21,68000,67.2812908842603,67.9585858924216,66.7932400695558,67.9386654510051,68271.579507916,0.0,1.0
2014-01-09,67.11,67.71,66.01,67.57,152500,66.843041173097,67.4406544155923,65.747416895189,67.3012113256768,153109.056984665,0.0,1.0
2014-01-10,67.35,67.35,66.35,67.13,59900,67.0820864700952,67.0820864700952,66.0860643992697,66.8629616145136,60139.2295959436,0.0,1.0
2014-01-13,64.7,67.06,64.55,66.85,106300,64.4426279824077,66.7932400695558,64.2932246717839,66.5840754346824,106724.542671933,0.0,1.0
2014-01-14,66.22,66.32,65.05,65.05,64500,65.9565815300624,66.0561837371449,64.7912357071966,64.7912357071966,64757.6011508909,0.0,1.0
2014-01-15,65.83,66.42,65.73,66.31,35800,65.5681329224405,66.1557859442275,65.4685307153579,66.0462235164367,35942.9786232852,0.0,1.0
2014-01-16,66.06,66.06,65.0532,65.66,47500,65.7972179987303,65.7972179987303,64.7944229778232,65.3988091704001,47689.7062739119,0.0,1.0
2014-01-17,65.9,67.0565,65.6318,66.19,96200,65.6378544673982,66.7897539923079,65.3707213480028,65.9267008679376,96584.2051273754,0.0,1.0
2014-01-21,66.65,67.0,65.67,66.46,96000,66.3848710205173,66.7334787453063,65.4087693911084,66.1956268270605,96383.4063641168,0.0,1.0
2014-01-22,67.17,67.35,66.44,67.2,60400,66.9028024973466,67.0820864700952,66.175706385644,66.9326831594714,60641.2265040901,0.0,1.0
2014-01-23,65.61,66.63,64.97,66.6,104700,65.3490080668589,66.3649505791008,64.7115539415306,66.3350699169761,105118.152565865,0.0,1.0
2014-01-24,62.89,64.72,62.84,64.72,87400,62.6398280342136,64.4625484238242,62.5900269306723,64.4625484238242,87749.0595439979,0.0,1.0
2014-01-27,62.31,63.23,61.56,62.91,86600,62.0621352331348,62.9784755382942,61.3151186800157,62.6597484756301,86945.8644909637,0.0,1.0
2014-01-28,63.28,63.4289,62.4,62.48,53500,63.0282766418355,63.1765843281814,62.1517772195091,62.2314589851751,53713.6691716692,0.0,1.0
2014-01-29,62.53,63.37,61.61,62.11,57400,62.2812600887164,63.1179186282098,61.364919783557,61.8629308189697,57629.2450552115,0.0,1.0
2014-01-30,62.74,63.2612,62.08,62.9,46900,62.4904247235898,63.009551426904,61.833050156845,62.6497882549218,47087.3099841362,0.0,1.0
2014-01-31,61.0,62.07,60.4999,61.37,100000,60.7573463203534,61.8230899361367,60.2592356827336,61.1258744865589,100399.381629288,0.0,1.0
2014-02-03,58.85,61.41,58.59,61.06,254600,58.6158988680787,61.1657153693919,58.3569331296641,60.817107644603,255616.825628168,0.0,1.0
2014-02-04,59.72,60.0899,59.09,59.3,125000,59.4824380696969,59.8508666336952,58.8549441650768,59.0641087999502,125499.22703661,0.0,1.0
2014-02-05,58.68,59.85,58.45,59.85,94400,58.4465751160384,59.6119209389042,58.2174900397485,59.6119209389042,94777.0162580481,0.0,1.0
2014-02-06,60.42,60.67,59.0,59.06,287800,60.1796535192747,60.4286590369811,58.7653021787025,58.825063502952,288949.420329092,0.0,1.0
2014-02-07,61.73,61.87,60.4601,61.21,107300,61.484442432056,61.6238855219716,60.2195940043148,60.9665109552268,107728.536488226,0.0,1.0
2014-02-10,60.95,61.75,60.59,61.75,180600,60.7075452168122,61.5043628734726,60.348977271315,61.5043628734726,181321.283222495,0.0,1.0
2014-02-11,62.68,63.11,61.06,61.2,157900,62.4306633993402,62.8589528897952,60.817107644603,60.9565507345186,158530.623592646,0.0,1.0
2014-02-12,62.65,63.4,62.54,63.33,81800,62.4007827372155,63.1477992903346,62.2912203094247,63.0780777453768,82126.6941727578,0.0,1.0
2014-02-13,63.37,63.66,61.74,62.08,121100,63.1179186282098,63.4067650287492,61.4944026527643,61.833050156845,121583.651153068,0.0,1.0
2014-02-14,65.1,65.39,63.49,63.65,128100,64.8410368107379,65.1298832112772,63.2374412767089,63.3968048080409,128611.607867118,0.0,1.0
2014-02-18,65.66,65.85,65.05,65.46,77800,65.3988091704001,65.588053363857,64.7912357071966,65.199604756235,78110.7189075863,0.0,1.0
2014-02-19,65.59,66.94,65.48,65.53,94800,65.3290876254423,66.6737174210567,65.2195251976515,65.2693263011928,95178.6137845653,0.0,1.0
2014-02-20,66.63,66.856,65.4701,65.54,220700,66.3649505791008,66.5900515671074,65.2096645791504,65.2792865219011,221581.435255839,0.0,1.0
2014-02-21,65.74,66.77,65.71,66.77,88300,65.4784909360662,66.5043936690164,65.4486102739414,66.5043936690164,88652.6539786615,0.0,1.0
2014-02-24,67.85,68.87,66.17,66.17,177200,67.5800975055079,68.5960400177499,65.9067804265211,65.9067804265211,177907.704247099,0.0,1.0
2014-02-25,67.76,68.01,66.77,67.54,107100,67.4904555191336,67.73946103684,66.5043936690164,67.271330663552,107527.737724968,0.0,1.0
2014-02-26,66.93,67.9,66.5,67.73,92000,66.6637572003485,67.6298986090492,66.2354677098935,67.4605748570089,92367.4310989452,0.0,1.0
2014-02-27,66.92,67.24,66.12,66.9974,54600,66.6537969796402,66.9725240423044,65.8569793229798,66.7308890879221,54818.0623695914,0.0,1.0
2014-02-28,67.73,68.29,67.04,67.15,99500,67.4605748570089,68.0183472166711,66.7733196281393,66.8828820559301,99897.3847211418,0.0,1.0
2014-03-03,66.93,68.28,66.45,67.04,77000,66.6637572003485,68.0083869959629,66.1856666063522,66.7733196281393,77307.5238545519,0.0,1.0
2014-03-04,68.33,68.81,67.69,68.37,51600,68.0581880995041,68.5362786935003,67.4207339741758,68.0980289823371,51806.0809207128,0.0,1.0
2014-03-05,66.97,68.03,66.596,67.56,71100,66.7035980831815,67.7593814782565,66.3310858286928,67.2912511049685,71383.9603384239,0.0,1.0
2014-03-06,67.79,67.89,66.97,67.06,51800,67.5203361812584,67.6199383883409,66.7035980831815,66.7932400695558,52006.8796839713,0.0,1.0
2014-03-07,68.22,68.4919,67.75,68.22,38800,67.9486256717133,68.2194440727708,67.4804952984254,67.9486256717133,38954.9600721639,0.0,1.0
2014-03-10,68.46,68.51,67.3,67.96,41000,68.1876709687114,68.2374720722527,67.0322853665539,67.6896599332987,41163.7464680082,0.0,1.0
2014-03-11,66.82,68.64,66.3701,68.61,57400,66.5541947725577,68.36695494146,66.1060844428933,68.3370742793353,57629.2450552114,0.0,1.0
2014-03-12,66.83,67.2,65.91,65.93,53300,66.5641549932659,66.9326831594714,65.6478146881065,65.667735129523,53512.8704084107,0.0,1.0
2014-03-13,65.58,67.06,65.12,66.93,47000,65.3191274047341,66.7932400695558,64.8609572521544,66.6637572003485,47187.7093657655,0.0,1.0
2014-03-14,65.8,66.11,65.42,65.42,33800,65.5382522603157,65.8470191022716,65.159763873402,65.159763873402,33934.9909906994,0.0,1.0
2014-03-17,66.61,66.95,66.0901,66.18,36500,66.3450301376843,66.683677641765,65.8271982630622,65.9167406472294,36645.7742946902,0.0,1.0
2014-03-18,67.73,68.17,66.74,67.03,65800,67.4605748570089,67.898824568172,66.4745130068916,66.763359407431,66062.7931120716,0.0,1.0
2014-03-19,66.72,68.04,65.951,68.04,67200,66.4545925654751,67.7693416989647,65.6886515930103,67.7693416989647,67468.3844548818,0.0,1.0
2014-03-20,67.36,67.54,65.8804,66.43,34800,67.0920466908034,67.271330663552,65.6183324348101,66.1657461649357,34938.9848069923,0.0,1.0
2014-03-21,67.78,68.81,67.71,68.05,54900,67.5103759605501,68.5362786935003,67.4406544155923,67.779301919673,55119.2605144793,0.0,1.0
2014-03-24,67.55,68.82,67.29,68.29,28200,67.2812908842603,68.5462389142086,67.0223251458456,68.0183472166711,28312.6256194593,0.0,1.0
2014-03-25,68.55,68.819,68.25,68.4,49700,68.2773129550857,68.5452428921378,67.9785063338381,68.1279096444619,49898.4926697563,0.0,1.0
2014-03-26,67.9,69.37,67.76,68.93,36700,67.7518764519528,69.2186696534899,67.6121818613302,68.7796295115333,36780.2359210994,0.122465,1.0
2014-03-27,69.11,69.2795,67.65,67.9,53500,68.9592368423337,69.1283670788375,67.5024218258411,67.7518764519528,53616.9651710849,0.0,1.0
2014-03-28,70.81,71.09,69.4468,69.57,67900,70.6555282998937,70.9349174811388,69.2953021146315,69.4182333543793,68048.4473853581,0.0,1.0
2014-03-31,70.93,71.81,70.5415,71.47,53500,70.7752665204273,71.6533468043407,70.3876140314496,71.3140885128287,53616.9651710849,0.0,1.0
2014-04-01,71.64,71.64,70.86,70.86,31700,71.4837176585847,71.4837176585847,70.705419225116,70.705419225116,31769.3045966989,0.0,1.0
2014-04-02,72.23,72.37,71.3855,71.3855,40200,72.0724305762084,72.212125166831,71.2297728492029,71.2297728492029,40287.8878481797,0.0,1.0
2014-04-03,72.83,73.3592,72.21,72.32,31700,72.6711216788766,73.19916723143,72.0524742061195,72.1622342416086,31769.3045966989,0.0,1.0
2014-04-04,72.2,74.02,72.0,73.66,42300,72.042496021075,73.8585256991686,71.8429323201856,73.4993110375677,42392.4790044279,0.0,1.0
2014-04-07,70.03,71.92,69.99,71.5,89900,69.877229866425,71.7631068398298,69.8373171262471,71.3440230679621,90096.5452127202,0.0,1.0
2014-04-08,71.4,71.64,70.1,70.27,52600,71.2442412175174,71.4837176585847,69.9470771617363,70.1167063074923,52714.9975326928,0.0,1.0
2014-04-09,72.19,72.19,70.7,71.62,27900,72.0325178360305,72.0325178360305,70.5457682644045,71.4637612884957,27960.9967901546,0.0,1.0
2014-04-10,70.23,72.47,69.89,71.66,40800,70.0767935673144,72.3119070172757,69.7375352758024,71.5036740286736,40889.1996071077,0.0,1.0
2014-04-11,69.79,70.57,69.42,69.64,77600,69.6377534253577,70.4160518588264,69.2685605787123,69.4880806496906,77769.6541546951,0.0,1.0
2014-04-14,71.56,71.9,70.23,70.88,45800,71.4038921782289,71.7431504697409,70.0767935673144,70.7253755952049,45900.1309315082,0.0,1.0
2014-04-15,73.2737,73.42,71.3296,72.28,56100,73.1138537492998,73.2598345965004,71.1739947948043,72.1223215014308,56222.6494597731,0.0,1.0
2014-04-16,75.13,75.16,73.9901,74.32,119300,74.9661042391048,74.9960387942382,73.8286909258856,74.1578712505027,119560.821400195,0.0,1.0
2014-04-17,76.48,76.7836,75.0674,75.17,50800,76.3131592201083,76.6160969180584,74.9036408007264,75.0060169792827,50911.0622559086,0.0,1.0
2014-04-21,77.42,77.46,76.299,76.3,105800,77.2511086142885,77.2910213544663,76.1325540708034,76.1335518893078,106031.306824314,0.0,1.0
2014-04-22,77.2,77.83,76.4,77.15,75400,77.0315885433101,77.6602142011117,76.2333337397525,76.9816976180878,75564.8443719589,0.0,1.0
2014-04-23,77.91,78.314,77.14,77.14,56500,77.7400396814675,78.1431583572641,76.9717194330433,76.9717194330433,56623.5239657252,0.0,1.0
2014-04-24,77.68,78.89,77.52,78.89,36100,77.5105414254447,78.7179018158256,77.3508904647332,78.7179018158256,36178.9241621713,0.0,1.0
2014-04-25,76.92,77.8,76.46,77.5,39200,76.752199362065,77.6302796459783,76.2932028500193,77.3309340946442,39285.7015832996,0.0,1.0
2014-04-28,77.18,77.63,75.92,77.58,48700,77.0116321732212,77.4606505002223,75.7543808576179,77.410759575,48806.4710996604,0.0,1.0
2014-04-29,77.82,79.2699,77.82,78.0,50700,77.6502360160673,79.096973065665,77.6502360160673,77.8298433468677,50810.8436294206,0.0,1.0
2014-04-30,77.92,78.0016,76.72,77.76,52700,77.750017866512,77.8314398564749,76.5526356611756,77.5903669058005,52815.2161591808,0.0,1.0
2014-05-01,77.35,77.94,77.0,77.92,51500,77.1812613189772,77.7699742366009,76.8320248424207,77.750017866512,51612.5926413247,0.0,1.0
2014-05-02,77.92,78.834,76.95,77.13,34500,77.750017866512,78.6620239795766,76.7821339171984,76.9617412479988,34575.4261383631,0.0,1.0
2014-05-05,78.56,78.87,77.0,77.44,27900,78.3886217093581,78.6979454457367,76.8320248424207,77.2710649843774,27960.9967901545,0.0,1.0
2014-05-06,78.73,79.47,78.64,78.98,37600,78.5582508551141,79.2966365484049,78.4684471897138,78.8077054812258,37682.2035594914,0.0,1.0
2014-05-07,80.02,80.11,78.6,79.56,42500,79.8454367258507,79.935240391251,78.4285344495359,79.3864402138051,42592.9162574039,0.0,1.0
2014-05-08,77.64,79.8,77.52,79.5,57200,77.4706286852668,79.6259166548724,77.3508904647332,79.3265711035383,57325.0543511412,0.0,1.0
2014-05-09,77.58,78.0261,76.93,77.51,37900,77.410759575,77.8558864098338,76.7621775471094,77.3409122796887,37982.8594389554,0.0,1.0
2014-05-12,78.51,78.61,77.64,77.9,20600,78.3387307841357,78.4385126345804,77.4706286852668,77.730061496423,20645.0370565299,0.0,1.0
2014-05-13,79.03,79.13,78.491,79.13,23100,78.8575964064482,78.9573782568929,78.3197722325512,78.9573782568929,23150.5027187301,0.0,1.0
2014-05-14,79.07,79.51,78.81,79.43,15000,78.897509146626,79.3365492885827,78.6380763354698,79.256723808227,15032.7939732014,0.0,1.0
2014-05-15,77.17,79.85,76.03,79.85,68700,77.0016539881767,79.6758075800947,75.8641408931071,79.6758075800947,68850.1963972623,0.0,1.0
2014-05-16,76.85,77.18,76.05,77.18,39700,76.6823520667537,77.0116321732212,75.884097263196,77.0116321732212,39786.7947157396,0.0,1.0
2014-05-19,77.21,77.66,76.24,76.24,38600,77.0415667283546,77.4905850553558,76.073682779041,76.073682779041,38684.3898243715,0.0,1.0
2014-05-20,76.86,77.62,76.58,77.62,25100,76.6923302517981,77.4506723151779,76.412941070553,77.4506723151779,25154.8752484903,0.0,1.0
2014-05-21,78.72,78.82,77.32,77.32,53900,78.5482726700696,78.6480545205143,77.1513267638438,77.1513267638438,54017.8396770369,0.0,1.0
2014-05-22,78.47,79.2,78.41,78.41,32200,78.2988180439578,79.0272255522042,78.238948933691,78.238948933691,32270.397729139,0.0,1.0
2014-05-23,78.19,79.05,78.19,78.49,12500,78.0194288627127,78.8775527765371,78.0194288627127,78.3187744140468,12527.3283110011,0.0,1.0
2014-05-27,78.61,79.09,77.94,79.09,35400,78.4385126345804,78.917465516715,77.7699742366009,78.917465516715,35477.3937767552,0.0,1.0
2014-05-28,78.88,79.28,78.338,78.61,34900,78.7079236307811,79.1070510325599,78.1671060013708,78.4385126345804,34976.3006443152,0.0,1.0
2014-05-29,80.07,80.11,78.74,79.31,23200,79.8953276510731,79.935240391251,78.5682290401585,79.1369855876933,23250.7213452181,0.0,1.0
2014-05-30,79.11,80.15,79.11,80.15,37200,78.9374218868039,79.9751531314288,78.9374218868039,79.9751531314288,37281.3290535394,0.0,1.0
2014-06-02,79.66,80.45,79.3,80.45,107000,79.4862220642498,80.274498682763,79.1270074026489,80.274498682763,107233.93034217,0.0,1.0
2014-06-03,80.17,80.3,79.39,79.61,71900,79.9951095015178,80.1248259070959,79.2168110680491,79.4363311390274,72057.1924448785,0.0,1.0
2014-06-04,80.03,80.2366,79.4901,80.13,43700,79.8554149108952,80.061564213914,79.3166927003442,79.9551967613399,43795.53977526,0.0,1.0
2014-06-05,80.89,81.1,79.7629,80.1,39300,80.7135388247196,80.9230807106535,79.5888975883574,79.9252622062065,39385.9202097876,0.0,1.0
2014-06-06,82.31,82.52,81.42,81.42,43900,82.1304411010344,82.3399829869683,81.2423826320766,81.2423826320766,43995.977028236,0.0,1.0
2014-06-09,82.48,83.34,82.18,82.35,59200,82.3000702467904,83.1581941606148,82.0007246954563,82.1703538412123,59329.4268809014,0.0,1.0
2014-06-10,82.25,82.5,81.92,82.05,15800,82.0705719907676,82.3200266168793,81.7412918843001,81.8710082898782,15834.5429851054,0.0,1.0
2014-06-11,82.89,83.2,81.64,81.64,30300,82.7091758336137,83.0184995699923,81.4619027030549,81.4619027030549,30366.2438258668,0.0,1.0
2014-06-12,83.61,84.5,83.32,83.75,53400,83.4276051568155,84.3156636257734,83.1382377905259,83.5672997474381,53516.7465445969,0.0,1.0
2014-06-13,85.2,85.24,83.14,84.24,53200,85.0141365788863,85.0540493190642,82.9586304597254,84.0562308146172,53316.3092916209,0.0,1.0
2014-06-16,86.12,86.42,85.38,85.69,103500,85.9321296029776,86.2314751543117,85.1937439096868,85.5030676460653,103726.278415089,0.0,1.0
2014-06-17,85.81,85.87,84.9101,85.28,42500,85.622805866599,85.6826749768658,84.7248689944471,85.0939620592421,42592.9162574039,0.0,1.0
2014-06-18,87.2,87.26,85.5,86.15,54800,87.0097735877803,87.0696426980472,85.3134821302204,85.962064158111,54919.807315429,0.0,1.0
2014-06-19,88.15,88.21,86.78,87.26,62000,87.957701167005,88.0175702772718,86.5906898159126,87.0696426980472,62135.5484225657,0.0,1.0
2014-06-20,89.94,90.0,88.58,88.97,68800,89.7437962899652,89.803665400232,88.3867631239172,88.7759123406516,68950.4150237503,0.0,1.0
2014-06-23,90.61,90.99,90.1,90.84,121500,90.4123346879447,90.7915057196346,89.9034472506767,90.6418329439675,121765.631182931,0.0,1.0
2014-06-24,86.7,90.7,86.5001,90.7,103700,86.5108643355568,90.5021383533449,86.3114004165179,90.5021383533449,103926.715668066,0.0,1.0
2014-06-25,87.85,87.94,85.8,86.0,60300,87.7835309492353,87.8734628534519,85.7350820198564,85.9349306958934,60345.6587211493,0.125449,1.0
2014-06-26,87.96,88.21,86.3701,88.14,53500,87.8934477210556,88.1432585661018,86.3047506708998,88.0733115294889,53540.5098106383,0.0,1.0
2014-06-27,88.07,88.71,87.0301,88.71,25000,88.0033644928759,88.6428802561942,86.9642513018218,88.6428802561942,25018.9298180553,0.0,1.0
2014-06-30,88.32,88.41,87.42,87.45,50200,88.2531753379221,88.3431072421388,87.3538562957558,87.3838335971614,50238.011074655,0.0,1.0
2014-07-01,88.49,89.1,88.0301,88.35,28800,88.4230467125536,89.0325851744663,87.9634946820066,88.2831526393277,28821.8071503997,0.0,1.0
2014-07-02,88.17,88.61,87.81,88.5,47900,88.1032888308944,88.5429559181757,87.7435612140279,88.4330391463554,47936.2695313939,0.0,1.0
2014-07-03,89.0,89.01,87.95,88.81,20900,88.9326608364478,88.9426532702497,87.8834552872538,88.7428045942127,20915.8253278942,0.0,1.0
2014-07-07,87.58,88.68,87.35,88.68,74000,87.5137352365854,88.6129029547887,87.2839092591429,88.6129029547887,74056.0322614436,0.0,1.0
2014-07-08,87.38,87.74,86.81,87.3,21600,87.3138865605484,87.673614177415,86.7443178338431,87.2339470901337,21616.3553627998,0.0,1.0
2014-07-09,88.49,88.5287,87.2,87.2,16200,88.4230467125536,88.4617174313667,87.1340227521152,87.1340227521152,16212.2665220998,0.0,1.0
2014-07-10,86.69,87.31,85.84,87.31,53500,86.6244086282209,87.2439395239355,85.7750517550638,87.2439395239355,53540.5098106383,0.0,1.0
2014-07-11,85.34,86.85,84.96,86.85,36900,85.2754300649714,86.7842875690505,84.8957175805012,86.7842875690505,36927.9404114496,0.0,1.0
2014-07-14,86.86,87.11,86.12,86.12,37400,86.7942800028523,87.0440908478985,86.0548399015156,86.0548399015156,37428.3190078107,0.0,1.0
2014-07-15,86.03,86.8,84.98,86.57,69400,85.964907997299,86.7343254000412,84.9157024481049,86.5044994225987,69452.5491749214,0.0,1.0
2014-07-16,88.69,88.72,86.55,86.55,54800,88.6228953885905,88.6528726899961,86.484514554995,86.484514554995,54841.4941611772,0.0,1.0
2014-07-17,86.04,89.0499,85.81,88.78,60700,85.9749004311008,88.982523081119,85.7450744536583,88.7128272928072,60745.9615982382,0.0,1.0
2014-07-18,86.68,87.25,85.819,87.25,36900,86.6144161944191,87.1839849211244,85.75406764408,87.1839849211244,36927.9404114496,0.0,1.0
2014-07-21,86.86,86.93,85.99,86.42,37300,86.7942800028523,86.8642270394653,85.9249382620915,86.354612915571,37328.2432885385,0.0,1.0
2014-07-22,88.23,88.71,87.694,87.84,46000,88.1632434337055,88.6428802561942,87.6276489819265,87.7735385154335,46034.8308652217,0.0,1.0
2014-07-23,89.27,89.33,87.94,88.82,26700,89.2024565490977,89.2624111519088,87.8734628534519,88.7527970280146,26720.217045683,0.0,1.0
2014-07-24,89.39,90.0,89.2,89.5,29400,89.3223657547199,89.9319042166326,89.1325095124848,89.4322825265402,29422.261466033,0.0,1.0
2014-07-25,88.02,88.7626,87.86,88.75,27900,87.9534023238667,88.695440457992,87.7935233830371,88.6828499914016,27921.1256769497,0.0,1.0
2014-07-28,87.71,88.1699,86.6476,87.92,48900,87.6436368760094,88.1031889065564,86.5820407089011,87.8534779858482,48937.0267241161,0.0,1.0
2014-07-29,87.14,88.22,87.115,87.42,36000,87.0740681493041,88.1532509999037,87.0490870647995,87.3538562957558,36027.2589379996,0.0,1.0
2014-07-30,86.1,88.38,85.5201,88.12,58000,86.0348550339119,88.3131299407332,85.4553937977427,88.0533266618852,58043.9171778882,0.0,1.0
2014-07-31,81.25,84.96,81.25,84.94,98400,81.1885246400156,84.8957175805012,81.1885246400156,84.8757327128975,98474.5077638655,0.0,1.0
2014-08-01,80.59,81.87,79.3027,81.41,108700,80.5290240090936,81.8080555357301,79.2426980057817,81.3484035808451,108782.306848904,0.0,1.0
2014-08-04,83.23,83.6,80.1,80.59,84100,83.1670265327815,83.5367465834499,80.039394752803,80.5290240090936,84163.6799079379,0.0,1.0
2014-08-05,79.64,82.67,78.74,82.67,130700,79.579742797918,82.607450239878,78.6804237557517,82.607450239878,130798.965088793,0.0,1.0
2014-08-06,80.16,81.775,78.84,78.84,61200,80.0993493556141,81.7131274146126,78.7803480937702,78.7803480937702,61246.3401945993,0.0,1.0
2014-08-07,79.09,81.2234,78.317,81.0,41300,79.0301589388164,81.1619447661026,78.2577438059335,80.9387137949694,41331.2720594273,0.0,1.0
2014-08-08,81.78,81.9399,79.21,79.21,32600,81.7181236315135,81.8779026480051,79.1500681444386,79.1500681444386,32624.6844827441,0.0,1.0
2014-08-11,81.84,83.34,81.73,82.5,40900,81.7780782343246,83.2769433046018,81.6681614625043,82.4375788652466,40930.9691823384,0.0,1.0
2014-08-12,80.72,81.78,80.03,81.78,39200,80.6589256485176,81.7181236315135,79.9694477161901,81.7181236315135,39229.6819547107,0.0,1.0
2014-08-13,81.38,82.15,80.79,81.55,28400,81.3184262794396,82.0878436821819,80.7288726851306,81.488297654071,28421.5042733108,0.0,1.0
2014-08-14,80.39,81.61,80.12,81.36,33800,80.3291753330566,81.5482522568821,80.0593796204067,81.2984414118359,33825.5931140107,0.0,1.0
2014-08-15,81.48,81.6,80.21,80.88,32300,81.4183506174581,81.5382598230803,80.1493115246234,80.8188045893472,32324.4573249274,0.0,1.0
2014-08-18,81.96,82.64,81.36,82.64,35300,81.8979874399468,82.5774729384725,81.2984414118359,82.5774729384725,35326.728903094,0.0,1.0
2014-08-19,83.2,83.53,82.28,82.45,44800,83.1370492313759,83.4667995468369,82.2177453216059,82.3876166962373,44833.9222339551,0.0,1.0
2014-08-20,83.6,83.7719,82.35,83.2,17400,83.5367465834499,83.7085165205036,82.2876923582188,83.1370492313759,17413.1751533665,0.0,1.0
2014-08-21,83.67,83.91,83.1,83.74,39500,83.6066936200628,83.8465120313072,83.0371248933575,83.6766406566757,39529.9091125273,0.0,1.0
2014-08-22,82.68,83.01,82.01,83.0,39200,82.6174426736798,82.9471929891408,81.947949608956,82.937200555339,39229.6819547107,0.0,1.0
2014-08-25,83.99,84.27,83.12,83.23,34100,83.9264515017219,84.2062396481737,83.0571097609612,83.1670265327815,34125.8202718274,0.0,1.0
2014-08-26,84.99,85.89,84.44,84.44,41500,84.9256948819067,85.8250139240731,84.3761110228051,84.3761110228051,41531.4234979718,0.0,1.0
2014-08-27,84.93,85.52,84.52,85.27,25100,84.8657402790957,85.4552938734047,84.4560504932199,85.2054830283585,25119.0055373275,0.0,1.0
2014-08-28,84.94,85.09,84.26,84.36,47100,84.8757327128975,85.0256192199252,84.1962472143718,84.2961715523903,47135.6637772161,0.0,1.0
2014-08-29,85.91,85.94,84.81,85.17,35700,85.8449987916768,85.8749760930823,84.7458310734735,85.10555869034,35727.0317801829,0.0,1.0
2014-09-02,83.66,87.0,82.99,87.0,79900,83.596701186261,86.9341740760782,82.9272081215371,86.9341740760782,79960.4996985046,0.0,1.0
2014-09-03,84.25,85.25,84.13,84.62,34300,84.18625478057,85.1854981607548,84.0663455749478,84.5559748312384,34325.9717103718,0.0,1.0
2014-09-04,81.9,84.45,81.236,83.77,63700,81.8380328371357,84.386103456607,81.174535232693,83.7066179580813,63748.2331764048,0.0,1.0
2014-09-05,83.06,83.12,80.95,82.08,26900,82.9971551581501,83.0571097609612,80.8887516259601,82.017896645569,26920.3684842275,0.0,1.0
2014-09-08,80.52,82.37,79.83,82.37,116200,80.4590769724807,82.3076772258226,79.7695990401531,82.3076772258226,116287.985794321,0.0,1.0
2014-09-09,79.75,81.21,78.81,80.43,61300,79.6896595697384,81.1485549048082,78.7503707923646,80.369145068264,61346.4159138715,0.0,1.0
2014-09-10,79.39,79.52,77.48,79.52,64700,79.3299319528718,79.4598335922959,77.4213770967189,79.4598335922959,64748.990369127,0.0,1.0
2014-09-11,79.52,79.683,77.5,78.23,52500,79.4598335922959,79.622710263266,77.4413619643225,78.1708096318575,52539.752617916,0.0,1.0
2014-09-12,77.15,79.13,76.7,79.13,111600,77.0916267812579,79.0701286740238,76.6419672601747,79.0701286740238,111684.502707799,0.0,1.0
2014-09-15,78.2,78.53,76.27,76.92,119300,78.1408323304519,78.4705826459129,76.2122926066952,76.8618008038154,119390.33309176,0.0,1.0
2014-09-16,80.0,81.03,77.69,77.69,62500,79.9394704147846,80.9686910963749,77.6312182065576,77.6312182065576,62547.3245451381,0.0,1.0
2014-09-17,79.25,80.62,78.92,80.39,43900,79.190037879646,80.5590013104991,78.860287564185,80.3291753330566,43933.240760505,0.0,1.0
2014-09-18,78.4,79.6,78.06,79.6,106500,78.3406810064889,79.5397730627106,78.000938257226,79.5397730627106,106580.641024915,0.0,1.0
2014-09-19,78.3,79.48,78.3,78.97,28100,78.2407566684704,79.4198638570885,78.2407566684704,78.9102497331942,28121.2771154941,0.0,1.0
2014-09-22,76.02,78.0,75.5,77.96,70764,75.962481761649,77.9409836544149,75.4428752039529,77.9010139192075,70817.5819857945,0.0,1.0
2014-09-23,75.49,76.98,75.49,75.74,68496,75.4328827701511,76.9217554066264,75.4328827701511,75.6826936151973,68547.8646727005,0.0,1.0
2014-09-24,75.57,76.42,73.4,75.43,198776,75.5961371551189,76.4464311419106,73.425386624133,75.456088733765,198707.27374835,0.083378,1.0
2014-09-25,73.32,75.35,73.29,75.35,75353,73.3453589547879,75.3760610644199,73.3153485787835,75.3760610644199,75326.9469088793,0.0,1.0
2014-09-26,74.79,75.5,72.7305,73.81,83027,74.8158673790041,75.5261129444419,72.7556550663011,73.8355284295266,82998.2936446263,0.0,1.0
2014-09-29,74.69,74.95,72.84,73.6,119430,74.7158327923228,74.9759227176944,72.8651929387172,73.6254557974957,119388.707408165,0.0,1.0
2014-09-30,72.78,74.798,72.17,74.31,143014,72.8051721867084,74.8238701459387,72.194961207952,74.3357013629335,142964.553305462,0.0,1.0
2014-10-01,69.91,73.3862,69.51,72.37,131372,69.9341795489528,73.4115818511709,69.5340412022273,72.3950303813148,131326.578494729,0.0,1.0
2014-10-02,69.34,70.1372,66.8297,69.19,139533,69.3639824048689,70.1614581298929,66.8528141754063,69.2139305248469,139484.756851574,0.0,1.0
2014-10-03,69.21,70.06,68.0,69.82,98562,69.2339374421831,70.0842314289749,68.0235189433384,69.8441484209395,98527.9224613879,0.0,1.0
2014-10-06,69.3,70.68,68.41,69.79,58161,69.3239685701964,70.7044458663994,68.4336607487321,69.8141380449351,58140.8909952799,0.0,1.0
2014-10-07,67.42,70.2,67.42,68.48,76050,67.4433183405864,70.2242798503288,67.4433183405864,68.5036849594091,76023.7059230591,0.0,1.0
2014-10-08,68.6,68.72,64.79,67.2,230119,68.6237264634267,68.7437679674444,64.8124087108662,67.2232422498874,230039.436992879,0.0,1.0
2014-10-09,63.49,67.7799,63.25,67.72,313287,63.5119590840082,67.8033428180527,63.2718760759729,67.7434221006306,313178.681887145,0.0,1.0
2014-10-10,61.8,64.46,60.5,63.29,230300,61.8213745690929,64.4822945748176,60.5209249422349,63.3118899106454,230220.37441263,0.0,1.0
2014-10-13,57.93,62.83,57.81,61.42,208024,57.9500360645235,62.8517308119111,57.8299945605058,61.4412431397036,207952.076277954,0.0,1.0
2014-10-14,56.51,59.88,55.93,58.59,886792,56.5295449336479,59.9007105048104,55.9493443308959,58.6102643366206,886485.394121254,0.0,1.0
2014-10-15,57.24,57.62,53.0,55.03,564841,57.2597974164219,57.6399288458112,53.0183309411314,55.0490330507634,564645.707788122,0.0,1.0
2014-10-16,59.31,60.3,54.45,55.51,346695,59.3305133607265,60.3208557688722,54.4688324480114,55.5291990668341,346575.131163642,0.0,1.0
2014-10-17,60.31,62.7199,59.25,61.5032,228545,60.3308592275403,62.7415927319749,59.2704926087177,61.5244719158225,228465.981199021,0.0,1.0
2014-10-20,61.25,61.5,59.45,60.08,201772,61.2711843423453,61.5212708090487,59.4705617820804,60.1007796781731,201702.237889645,0.0,1.0
2014-10-21,64.9,65.1885,62.76,62.76,281559,64.9224467562157,65.2110465387915,62.7817066012341,62.7817066012341,281461.6517553,0.0,1.0
2014-10-22,62.53,66.0467,62.4301,65.34,292514,62.551627051867,66.069543361691,62.4516924997723,65.3625989376137,292412.864094381,0.0,1.0
2014-10-23,64.76,66.0,63.7,64.35,228466,64.7823983348617,66.0228272097108,63.7220317160391,64.3722565294681,228387.008513052,0.0,1.0
2014-10-24,64.44,64.97,62.7,64.97,110031,64.4622876574813,64.9924709668926,62.7216858492253,64.9924709668926,109992.957086392,0.0,1.0
2014-10-27,61.71,62.73,60.44,62.73,129763,61.7313434410796,62.7516962252297,60.4609041902261,62.7516962252297,129718.134802024,0.0,1.0
2014-10-28,64.5,64.7499,61.6,62.3,124434,64.5223084094901,64.7722948416069,61.6213053957301,62.3215475024998,124390.97728902,0.0,1.0
2014-10-29,64.83,66.8,63.64,65.78,196459,64.8524225455387,66.8231039031619,63.6620109640303,65.8027511190118,196391.074844685,0.0,1.0
2014-10-30,64.38,64.89,62.8957,63.79,140037,64.4022669054725,64.9124432975475,62.9174535353608,63.8120628440523,139988.582594969,0.0,1.0
2014-10-31,66.83,67.05,63.4,64.23,138117,66.8531142791663,67.0731903698653,63.421927955995,64.2522150254504,138069.246429653,0.0,1.0
2014-11-03,64.64,68.22,64.33,67.1,176964,64.6623568308441,68.2435950340375,64.3522496121318,67.123207663206,176902.815186959,0.0,1.0
2014-11-04,61.8,63.28,60.96,63.28,259976,61.8213745690929,63.3018864519773,60.9810840409693,63.3018864519773,259886.114017794,0.0,1.0
2014-11-05,63.84,64.4799,62.2204,63.12,188445,63.862080137393,64.5022014575672,62.2419199715014,63.1418311132871,188379.845662996,0.0,1.0
2014-11-06,65.45,65.49,62.78,63.24,107157,65.4726369829633,65.5126508176358,62.8017135185704,63.2618726173048,107119.950763935,0.0,1.0
2014-11-07,67.18,68.024,65.593,65.97,158277,67.2032353325511,68.047527244142,65.6156864419176,65.9928168337064,158222.27616547,0.0,1.0
2014-11-10,65.94,68.75,65.53,68.2,130494,65.962806457702,68.7737783434488,65.5526646523084,68.2235881167012,130448.882060798,0.0,1.0
2014-11-11,66.3,66.58,64.79,65.86,98509,66.322930969755,66.6030278124628,64.8124087108662,65.8827787883569,98474.9407859911,0.0,1.0
2014-11-12,65.17,66.7899,64.93,65.33,160829,65.1925401402554,66.8130004099071,64.9524571322201,65.3525954789456,160773.393818536,0.0,1.0
2014-11-13,63.42,64.63,61.48,64.53,310484,63.4419348733312,64.6523533721759,61.5012638917125,64.5523187854945,310376.651016635,0.0,1.0
2014-11-14,64.58,64.72,63.2,63.94,122794,64.6023360788352,64.7423845001892,63.2218587826322,63.9621147240744,122751.544314479,0.0,1.0
2014-11-17,63.94,64.6,63.3401,63.71,92024,63.9621147240744,64.6223429961715,63.3620072385728,63.7320351747072,91992.1829567862,0.0,1.0
2014-11-18,64.0,65.0,63.44,63.92,85616,64.0221354760832,65.022481342897,63.4619417906675,63.9421078067381,85586.3985050444,0.0,1.0
2014-11-19,64.65,65.05,63.08,64.06,108321,64.6723602895122,65.0724986362377,63.1018172786145,64.0821562280921,108283.548314158,0.0,1.0
2014-11-20,66.21,66.39,64.32,64.32,111209,66.2328998417417,66.4129620977682,64.3422461534636,64.3422461534636,111170.549796154,0.0,1.0
2014-11-21,67.93,69.0,67.0401,68.23,189646,67.9534947326615,69.0238648101522,67.0632869457839,68.2535984927056,189580.430420571,0.0,1.0
2014-11-24,66.89,68.25,66.34,67.63,190818,66.9131350311751,68.2736054100419,66.3629448044275,67.6533909726173,190752.025204816,0.0,1.0
2014-11-25,64.79,67.5,64.57,67.5,108286,64.8124087108662,67.5233460099315,64.5923326201671,67.5233460099315,108248.560415311,0.0,1.0
2014-11-26,63.18,64.46,62.97,64.46,162816,63.2018518652959,64.4822945748176,62.991779233265,64.4822945748176,162759.706818788,0.0,1.0
2014-11-28,54.72,58.52,54.4201,58.19,399922,54.7389258320512,58.5402401259436,54.4389221065937,58.2101259898951,399783.728075761,0.0,1.0
2014-12-01,55.15,55.4599,53.22,54.44,302760,55.1690745547811,55.4790817389067,53.2384070318305,54.4588289893433,302655.321568249,0.0,1.0
2014-12-02,56.48,57.42,54.3766,54.45,355850,56.4995345576435,57.4398596724484,54.3954070613873,54.4688324480114,355726.965847739,0.0,1.0
2014-12-03,57.86,58.7393,56.83,57.28,296692,57.8800118538465,58.7596159745359,56.8496556110283,57.2998112510945,296589.419562449,0.0,1.0
2014-12-04,56.88,57.53,55.77,57.25,176427,56.899672904369,57.5498977177979,55.7892889922057,57.2698008750901,176366.000853222,0.0,1.0
2014-12-05,55.54,56.85,55.0701,56.53,305900,55.5592094428385,56.8696625283646,55.0891469200227,56.5495518509842,305794.235921943,0.0,1.0
2014-12-08,50.96,54.18,50.76,54.07,429722,50.9776253728313,54.1987390639717,50.7775561994685,54.0887010186222,429573.424808268,0.0,1.0
2014-12-09,51.97,52.44,50.3401,50.61,295896,51.9879746983132,52.4581372557157,50.3575109699934,50.6275043194464,295793.694777245,0.0,1.0
2014-12-10,48.71,50.5,48.12,50.5,470790,48.7268471725002,50.5174662740969,48.1366431110801,50.5174662740969,470627.225660973,0.0,1.0
2014-12-11,48.63,51.14,48.45,48.63,224231,48.6468195031551,51.1576876288578,48.4667572471286,48.6468195031551,224153.472752577,0.0,1.0
2014-12-12,46.74,48.42,46.64,47.5,396002,46.756165814877,48.4367468711242,46.6561312281957,47.5164286736555,395865.083404908,0.0,1.0
2014-12-15,45.74,48.39,45.58,47.49,487203,45.7558199480632,48.4067364951198,45.595764609373,47.5064252149874,487034.550911666,0.0,1.0
2014-12-16,46.6,49.4299,44.7246,45.08,653578,46.6161173935231,49.4469961620195,44.7400687549005,45.0955916759661,653352.027216057,0.0,1.0
2014-12-17,50.57,51.4,47.1,47.49,591011,50.5874904847739,51.4177775542293,47.11629032693,47.5064252149874,590806.659583078,0.0,1.0
2014-12-18,52.83,53.53,50.0516,52.95,515577,52.8482721437731,53.5485142505427,50.0689111874176,52.9683136477907,515398.740679724,0.0,1.0
2014-12-19,55.78,56.17,52.53,53.78,398506,55.7992924508738,56.1894273389312,52.5481683837289,53.7986007172462,398368.217653841,0.0,1.0
2014-12-22,54.85,55.78,53.68,55.78,476639,55.0079718539683,55.9406503193137,53.8346021717597,55.9406503193137,475270.188462947,0.138953,1.0
2014-12-23,56.19,56.54,54.78,55.41,413846,56.3518311481218,56.7028391727141,54.9377702490499,55.5695846933161,412657.51735514,0.0,1.0
2014-12-24,55.29,55.68,54.0313,55.68,144048,55.4492390848844,55.8403623122873,54.1869139404434,55.8403623122873,143634.323057304,0.0,1.0
2014-12-26,55.24,56.23,54.7401,55.77,112814,55.3990950813712,56.3919463509324,54.8977553342463,55.930621518611,112490.020836018,0.0,1.0
2014-12-29,55.49,56.41,54.9923,55.45,186889,55.6498150989372,56.5724647635798,55.1506816879669,55.6096998961266,186352.292304347,0.0,1.0
2014-12-30,54.81,55.59,54.321,55.2,212254,54.9678566511578,55.7501031059635,54.4774482967988,55.3589798785607,211644.449115608,0.0,1.0
2014-12-31,54.01,55.06,53.28,54.23,179910,54.1655525949468,55.2185766687237,53.4334501436542,54.3861862104048,179393.334591522,0.0,1.0
2015-01-02,54.47,54.822,52.956,53.63,209232,54.6268774272681,54.979891212001,53.1085170008887,53.7844581682465,208631.127693032,0.0,1.0
2015-01-05,50.11,52.93,49.52,52.93,482372,50.254320320918,53.0824421190619,49.6626210794624,53.0824421190619,480986.724437674,0.0,1.0
2015-01-06,48.67,50.7399,47.938,49.9,587869,48.8101730197382,50.8860344771772,48.0760648083051,50.0437155061626,586180.758229024,0.0,1.0
2015-01-07,48.87,50.218,48.24,50.13,472457,49.0107490337909,50.3626313685065,48.3789345895248,50.2743779223233,471100.198327536,0.0,1.0
2015-01-08,51.1,51.1764,49.33,49.54,560632,51.2471715904792,51.3237916278473,49.4720738661123,49.6826786808677,559021.977426015,0.0,1.0
2015-01-09,50.37,51.289,49.34,51.13,336718,50.5150691391866,51.436715923759,49.4821026668149,51.2772579925871,335751.013490013,0.0,1.0
2015-01-12,47.47,49.03,46.9,49.01,356091,47.6067169354216,49.1712098450331,47.0350752953713,49.1511522436279,355068.378122561,0.0,1.0
2015-01-13,46.77,48.49,45.82,47.64,472482,46.904700886237,48.6296546070907,45.9519648194864,47.7772065473665,471125.126532554,0.0,1.0
2015-01-14,47.03,47.13,44.31,45.67,818381,47.1654497045056,47.265737711532,44.4376159133881,45.8015328089468,816030.774033377,0.0,1.0
2015-01-15,45.78,48.33,45.68,48.17,480235,45.9118496166759,48.4691937958485,45.8115616096495,48.3087329846063,478855.861472735,0.0,1.0
2015-01-16,48.7,48.76,46.23,46.34,394143,48.8402594218461,48.9004322260619,46.3631456482946,46.4734624560236,393011.100416355,0.0,1.0
2015-01-20,48.77,48.8151,47.04,48.27,323984,48.9104610267646,48.9556909179335,47.1754785052082,48.4090209916327,323053.582982046,0.0,1.0
2015-01-21,50.56,50.69,49.02,49.42,367316,50.7056163525367,50.835990761671,49.1611810443305,49.562333072436,366261.142175642,0.0,1.0
2015-01-22,51.11,51.48,49.38,51.39,375301,51.2572003911818,51.6282660171794,49.5222178696255,51.5380068108557,374223.21085839,0.0,1.0
2015-01-23,50.24,51.67,50.17,50.72,296264,50.3846947300523,51.8188132305295,50.3144931251339,50.8660771637789,295413.189258089,0.0,1.0
2015-01-26,51.68,51.845,49.6728,50.56,280804,51.8288420312322,51.9943172428257,49.8158611541987,50.7056163525367,279997.587274959,0.0,1.0
2015-01-27,51.61,52.1,50.74,50.84,180635,51.7586404263137,52.2500516607429,50.8861347651842,50.9864227722106,180116.252537045,0.0,1.0
2015-01-28,47.64,51.28,47.4,51.22,467859,47.7772065473665,51.4276900031266,47.5365153305032,51.3675171989108,466515.402860626,0.0,1.0
2015-01-29,47.76,48.36,45.7,48.2,372445,47.8975521557981,48.4992801979564,45.8316192110548,48.3388193867142,371375.412717135,0.0,1.0
2015-01-30,48.32,49.7,46.45,47.13,527768,48.4591649951459,49.8431394921099,46.5837792637526,47.265737711532,526252.356237556,0.0,1.0
2015-02-02,51.51,51.5277,49.1575,49.82,465473,51.6583524192873,51.676103396531,49.2990770539918,49.9634851005415,464136.254973708,0.0,1.0
2015-02-03,54.46,54.99,52.62,52.62,678521,54.6168486265655,55.1483750638053,52.7715492972801,52.7715492972801,676572.423880687,0.0,1.0
2015-02-04,52.72,53.56,51.75,53.25,711230,52.8718373043065,53.7142565633281,51.8990436361506,53.4033637415463,709187.490198036,0.0,1.0
2015-02-05,54.32,54.83,53.32,53.81,263040,54.4764454167285,54.9879142525631,53.4735653464648,53.964976580894,262284.601917371,0.0,1.0
2015-02-06,54.29,55.292,53.85,55.12,198292,54.4463590146206,55.4512448450249,54.0050917837046,55.2787494729396,197722.545177156,0.0,1.0
2015-02-09,54.48,55.72,54.235,54.58,198449,54.6369062279707,55.8804775150978,54.3912006107561,54.7371942349971,197879.09430467,0.0,1.0
2015-02-10,54.14,54.76,52.43,54.76,267330,54.2959270040811,54.9177126476446,52.58100208393,54.9177126476446,266562.281898459,0.0,1.0
2015-02-11,53.51,53.9,52.26,52.91,268129,53.6641125598149,54.0552357872177,52.4105124719852,53.0623845176566,267358.987330834,0.0,1.0
2015-02-12,55.07,55.56,54.3339,54.9,263601,55.2286054694264,55.7200167038556,54.4903854497052,55.0581158574815,262843.990837974,0.0,1.0
2015-02-13,57.3,57.36,55.89,56.11,272166,57.4650280261146,57.5252008303304,56.0509671270427,56.2716007425007,271384.39387714,0.0,1.0
2015-02-17,57.63,57.79,56.05,56.84,209318,57.7959784493016,57.9564392605439,56.2114279382849,57.0037031937933,208716.880718294,0.0,1.0
2015-02-18,56.1,57.093,55.9,56.58,230196,56.2615719417981,57.25743185157,56.0609959277453,56.7429543755247,229534.923292925,0.0,1.0
2015-02-19,55.35,56.1,53.25,53.75,339725,55.5094118891002,56.2615719417981,53.4033637415463,53.9048037766782,338749.377989578,0.0,1.0
2015-02-20,54.88,55.66,54.0,55.3,229708,55.0380582560763,55.820304710882,54.1555237942441,55.459267885587,229048.324730974,0.0,1.0
2015-02-23,54.35,55.18,53.48,53.69,265557,54.5065318188365,55.3389222771554,53.634026157707,53.8446309724624,264794.373598582,0.0,1.0
2015-02-24,54.56,55.0508,54.065,55.02,102697,54.7171366335918,55.2093501720773,54.2207109988113,55.1784614659132,102402.074829335,0.0,1.0
2015-02-25,55.21,55.35,54.18,54.53,104397,55.3690086792633,55.5094118891002,54.3360422068916,54.6870502314839,104097.192770559,0.0,1.0
2015-02-26,53.33,54.78,52.75,54.78,229648,53.4835941471674,54.9377702490499,52.9019237064144,54.9377702490499,228988.49703893,0.0,1.0
2015-02-27,53.0,53.85,52.9,53.76,137547,53.1526437239803,54.0050917837046,53.052355716954,53.9148325773808,137151.992624424,0.0,1.0
2015-03-02,52.19,52.86,51.25,52.75,144758,52.3403108670667,53.0122405141434,51.3976036010187,52.9019237064144,144342.284079816,0.0,1.0
2015-03-03,52.55,53.15,51.83,52.12,102633,52.7013476923616,53.3030757345199,51.9792740417717,52.2701092621482,102338.258624489,0.0,1.0
2015-03-04,52.36,52.81,51.3,52.81,130246,52.5108004790115,52.9620965106302,51.4477476045319,52.9620965106302,129871.959630968,0.0,1.0
2015-03-05,51.82,52.17,51.658,52.06,99565,51.9692452410691,52.3202532656614,51.8067786696864,52.2099364579324,99279.0693046798,0.0,1.0
2015-03-06,50.04,51.52,49.8,51.17,260862,50.1841187159996,51.66838121999,49.9434274991362,51.3173731953976,260112.856696202,0.0,1.0
2015-03-09,49.39,51.07,49.38,49.86,133484,49.5322466703281,51.2170851883713,49.5222178696255,50.0036003033521,133100.660744899,0.0,1.0
2015-03-10,47.98,49.09,47.95,48.5,173378,48.1181857712562,49.231382649249,48.0880993691483,48.6396834077933,172880.09318442,0.0,1.0
2015-03-11,48.22,48.66,47.61,48.22,119357,48.3588769881195,48.8001442190355,47.7471201452586,48.3588769881195,119014.230653329,0.0,1.0
2015-03-12,47.76,48.85,47.7,48.71,136252,47.8975521557981,48.9906914323857,47.8373793515823,48.8502882225487,135860.711604492,0.0,1.0
2015-03-13,47.28,47.4,46.228,47.22,206269,47.4161697220715,47.5365153305032,46.361139888154,47.3559969178557,205676.636834299,0.0,1.0
2015-03-16,48.39,48.4796,46.4175,46.78,217923,48.5293666000643,48.61922465436,46.551185661469,46.9147296869396,217297.168885489,0.0,1.0
2015-03-17,47.99,48.33,47.38,47.88,112996,48.1282145719588,48.4691937958485,47.5164577290979,48.0178977642298,112671.498168549,0.0,1.0
2015-03-18,50.75,51.25,47.23,47.39,337320,50.8961635658868,51.3976036010187,47.3660257185583,47.5264865298005,336351.284666847,0.0,1.0
2015-03-19,49.06,49.94,48.85,49.68,272109,49.2012962471411,50.0838307089732,48.9906914323857,49.8230818907046,271327.557569699,0.0,1.0
2015-03-20,50.34,50.94,49.67,49.87,154218,50.4849827370787,51.086710779237,49.813053090002,50.0136291040547,153775.116858626,0.0,1.0
2015-03-23,50.1,51.3,50.06,50.47,116250,50.2442915202154,51.4477476045319,50.2041763174048,50.615357146213,115916.153333692,0.0,1.0
2015-03-24,49.35,50.68,49.35,50.68,51140,49.4921314675176,50.8259619609684,49.4921314675176,50.8259619609684,50993.1361848172,0.0,1.0
2015-03-25,50.32,51.05,49.65,49.95,155012,50.6649626031284,51.3999670288097,49.9903695001059,50.2924261133996,153956.56957454,0.199463,1.0
2015-03-26,50.28,51.654,49.9,51.47,117519,50.6246883880226,52.0081076769077,50.2420833445173,51.8228462874209,116718.848217108,0.0,1.0
2015-03-27,49.52,49.99,49.18,49.87,67291,49.8594783010119,50.3327003285054,49.5171474726124,50.2118776831879,66832.8356723374,0.0,1.0
2015-03-30,51.53,51.73,50.33,50.33,310675,51.8832576100797,52.0846286856088,50.6750311569049,50.6750311569049,308559.706684451,0.0,1.0
2015-03-31,50.65,51.4,50.35,50.66,118953,50.9972248777515,51.7523664109857,50.6951682644578,51.0072934315279,118143.084539263,0.0,1.0
2015-04-01,50.87,51.77,50.73,51.32,86359,51.2187330608335,52.1249029007146,51.0777733079631,51.6718179807741,85771.0073535448,0.0,1.0
2015-04-02,51.18,51.79,50.23,50.54,150391,51.5308582279037,52.1450400082675,50.5743456191403,50.8864707862105,149367.03258383,0.0,1.0
2015-04-06,53.1,53.68,51.4,51.82,250472,53.4640205529833,54.0479966720178,51.7523664109857,52.1752456695969,248766.610936406,0.0,1.0
2015-04-07,53.37,53.96,52.75,52.94,76610,53.7358715049476,54.3299161777586,53.1116211708073,53.30292369256,76088.3853837477,0.0,1.0
2015-04-08,52.27,54.0,52.2191,53.65,113424,52.6283305895374,54.3701903928644,52.5770816508153,54.0177910106884,112651.729849448,0.0,1.0
2015-04-09,53.91,54.09,52.5,52.59,155539,54.2795734088763,54.4608073768525,52.8599073263959,52.950524310384,154479.981388888,0.0,1.0
2015-04-10,54.36,54.586,53.7904,54.1,107120,54.7326583288168,54.9602076441647,54.1591535057099,54.4708759306289,106390.651903238,0.0,1.0
2015-04-13,53.51,55.0,53.36,54.77,187185,53.876831257818,55.37704577051,53.7258029511712,55.1454690336515,185910.513223558,0.0,1.0
2015-04-14,55.45,55.74,54.06,54.06,212324,55.8301306904506,56.1221187499678,54.4306017155231,54.4306017155231,210878.349278408,0.0,1.0
2015-04-15,58.0,58.26,55.8707,56.02,254121,58.3976119034469,58.6593943016348,56.2537147478261,56.4040382557086,252390.765984902,0.0,1.0
2015-04-16,57.63,58.65,56.75,57.7,172143,58.025075413718,59.0520678989166,57.1390426813899,58.0955552901532,170970.92971041,0.0,1.0
2015-04-17,56.64,57.19,55.7744,57.19,253979,57.0282885898489,57.582059047554,56.1567545749588,57.582059047554,252249.732820504,0.0,1.0
2015-04-20,57.15,58.31,56.9,56.9,143476,57.5417848324481,58.7097370705171,57.2900709880367,57.2900709880367,142499.114754191,0.0,1.0
2015-04-21,55.85,57.36,55.47,57.33,190079,56.2328728415088,57.7532244617537,55.8502677980035,57.7230188004243,188784.808841631,0.0,1.0
2015-04-22,56.57,57.0,55.38,56.26,134453,56.9578087134137,57.3907565258013,55.7596508140154,56.6456835463435,133537.549667159,0.0,1.0
2015-04-23,57.35,58.09,56.84,56.84,186340,57.7431559079773,58.488228887435,57.229659665378,57.229659665378,185071.266576263,0.0,1.0
2015-04-24,56.58,57.11,56.09,57.06,139713,56.9678772671901,57.5015106173423,56.4745181321438,57.45116784846,138761.735897658,0.0,1.0
2015-04-27,56.47,57.2055,56.36,57.01,210615,56.8571231756491,57.5976653059075,56.7463690841081,57.4008250795777,209180.985349145,0.0,1.0
2015-04-28,57.13,57.2,56.2,56.36,81864,57.5216477248952,57.5921276013304,56.5852722236848,56.7463690841081,81306.612466455,0.0,1.0
2015-04-29,58.12,58.25,56.4,56.68,316862,58.5184345487644,58.6493257478583,56.7866432992139,57.0685628049547,314704.581248728,0.0,1.0
2015-04-30,57.8,58.7,57.17,58.62,172114,58.1962408279178,59.1024106677989,57.561921940001,59.0218622375872,170942.127162751,0.0,1.0
2015-05-01,58.01,58.22,57.14,57.91,207109,58.4076804572234,58.619120086529,57.5317162786717,58.3069949194588,205698.856656345,0.0,1.0
2015-05-04,57.77,58.69,57.24,58.45,107400,58.1660351665884,59.0923421140224,57.6324018164362,58.8506968233875,106668.745466839,0.0,1.0
2015-05-05,56.37,59.2595,56.37,58.34,274923,56.7564376378845,59.6657462515916,56.7564376378845,58.7399427318464,273051.131377837,0.0,1.0
2015-05-06,56.05,57.93,55.45,57.52,223382,56.4342439170379,58.3271320270117,55.8301306904506,57.914321322177,221861.058658039,0.0,1.0
2015-05-07,54.76,55.81,54.0,55.81,254647,55.1354004798751,56.192598626403,54.3701903928644,56.192598626403,252913.184607952,0.0,1.0
2015-05-08,56.48,56.5901,54.35,55.39,182055,56.8671917294256,56.9780465065043,54.7225897750404,55.7697193677918,180815.441861874,0.0,1.0
2015-05-11,54.51,56.67,54.41,56.67,130870,54.8836866354637,57.0584942511782,54.7830010976991,57.0584942511782,129978.945244368,0.0,1.0
2015-05-12,55.04,55.6,54.25,54.45,206490,55.4173199856158,55.9811589970974,54.6219042372758,54.8232753128049,205084.071242528,0.0,1.0
2015-05-13,54.73,56.03,54.37,55.59,88088,55.1051948185457,56.414106809485,54.7427268825933,55.9710904433209,87488.2351087791,0.0,1.0
2015-05-14,54.64,55.7,54.51,55.12,61726,55.0145778345576,56.081844534862,54.8836866354637,55.4978684158275,61305.7260957735,0.0,1.0
2015-05-15,55.09,55.41,53.8201,54.24,65436,55.4676627544981,55.7898564753447,54.1890571104259,54.6118356834993,64990.4658134828,0.0,1.0
2015-05-18,55.03,55.21,54.3401,55.0,89492,55.4072514318394,55.5884853998156,54.7126219068017,55.37704577051,88882.6756919768,0.0,1.0
2015-05-19,53.59,54.42,53.4448,54.35,113434,53.9573796880297,54.7930696514755,53.8111842871955,54.7225897750404,112661.661762433,0.0,1.0
2015-05-20,53.79,54.1476,53.2,53.7,67344,54.1587507635588,54.5188022466049,53.5647060907479,54.0681337795707,66885.4748111618,0.0,1.0
2015-05-21,54.85,55.01,54.1,54.26,89774,55.2260174638632,55.3871143242865,54.4708759306289,54.6319727910522,89162.7556381746,0.0,1.0
2015-05-22,54.37,54.85,53.94,54.31,96517,54.7427268825933,55.2260174638632,54.3097790702056,54.6823155599345,95859.8445644585,0.0,1.0
2015-05-26,52.59,53.72,52.2444,53.57,200099,52.950524310384,54.0882708871236,52.6025550918697,53.9372425804768,198736.585653342,0.0,1.0
2015-05-27,52.44,53.39,51.84,52.36,144841,52.7994960037372,53.7560086125005,52.1953827771498,52.7189475735255,143854.820876744,0.0,1.0
2015-05-28,52.08,52.2,51.4,51.97,122844,52.4370280677848,52.5578507131022,51.7523664109857,52.3262739762437,122007.591882014,0.0,1.0
2015-05-29,52.03,52.63,51.7,52.05,85222,52.3866852989025,52.9907985254899,52.0544230242794,52.4068224064554,84641.7488470662,0.0,1.0
2015-06-01,51.81,52.26,51.6,52.2,80133,52.1651771158204,52.618262035761,51.9537374865149,52.5578507131022,79587.3983286236,0.0,1.0
2015-06-02,52.43,52.9548,51.67,51.91,72085,52.7894274499607,53.3178251521492,52.02421736295,52.265862653585,71594.1947577007,0.0,1.0
2015-06-03,51.72,52.98,51.68,52.12,110091,52.0745601318323,53.3431979076658,52.0342859167265,52.4773022828906,109341.423251301,0.0,1.0
2015-06-04,50.43,51.45,50.31,51.42,186839,50.7757166946695,51.802709179868,50.654894049352,51.7725035185386,185566.869034252,0.0,1.0
2015-06-05,51.12,52.0,49.9,50.1,120595,51.4704469052449,52.3564796375731,50.2420833445173,50.4434544200464,119773.904651521,0.0,1.0
2015-06-08,50.63,51.32,50.427,50.94,66672,50.9770877701986,51.6718179807741,50.7726961285365,51.2892129372687,66218.0502585201,0.0,1.0
2015-06-09,50.61,51.81,50.59,51.14,116419,50.9569506626457,52.1651771158204,50.9368135550928,51.4905840127979,115626.337788677,0.0,1.0
2015-06-10,51.94,52.14,51.58,51.74,151503,52.2960683149144,52.4974393904435,51.9336003789619,52.0946972393852,150471.461307844,0.0,1.0
2015-06-11,51.56,52.31,51.42,52.14,145309,51.913463271409,52.6686048046433,51.7725035185386,52.4974393904435,144319.634404477,0.0,1.0
2015-06-12,50.39,51.1,50.21,51.1,157624,50.7354424795636,51.450309797692,50.5542085115874,51.450309797692,156550.785246415,0.0,1.0
2015-06-15,50.09,50.56,49.33,49.89,137709,50.4333858662699,50.9066078937634,49.6681757792593,50.2320147907408,136771.380535315,0.0,1.0
2015-06-16,50.89,50.91,49.87,50.19,78075,51.2388701683864,51.2590072759394,50.2118776831879,50.5340714040345,77543.4106361585,0.0,1.0
2015-06-17,50.66,51.8599,50.17,51.27,168539,51.0072934315279,52.215419199165,50.5139342964816,51.6214752118918,167391.468270349,0.0,1.0
2015-06-18,50.61,51.32,50.54,51.14,91008,50.9569506626457,51.6718179807741,50.8864707862105,51.4905840127979,90388.3537006148,0.0,1.0
2015-06-19,49.62,50.59,49.6127,50.28,227277,49.9601638387765,50.9368135550928,49.9528137945197,50.6246883880226,225729.538765984,0.0,1.0
2015-06-22,50.62,50.7,49.88,50.32,206586,50.9670192164221,51.0475676466338,50.2219462369644,50.6649626031284,205179.417607191,0.0,1.0
2015-06-23,51.01,51.15,50.41,50.59,131862,51.3596928137039,51.5006525665743,50.7555795871165,50.9368135550928,130964.191012554,0.0,1.0
2015-06-24,50.2,51.16,50.2,50.75,54744,50.701124820872,51.6707080843787,50.701124820872,51.256615232256,54202.9158072776,0.155916,1.0
2015-06-25,49.11,50.2722,49.11,50.11,109913,49.6002438237654,50.7740455621482,49.6002438237654,50.6102263899182,108826.63095728,0.0,1.0
2015-06-26,49.31,49.4,48.53,49.11,62394,49.8022403369959,49.8931387679497,49.0144539353967,49.6002438237654,61777.3039763132,0.0,1.0
2015-06-29,47.54,48.73,47.5,48.33,151239,48.0145711949054,49.2164504486273,47.9741718922593,48.8124574221662,149744.168927679,0.0,1.0
2015-06-30,48.1,48.5599,47.5744,48.29,75280,48.580161431951,49.0446524141247,48.0493145951811,48.7720581195201,74535.9400477106,0.0,1.0
2015-07-01,46.74,48.29,46.4499,48.05,127788,47.2065851419832,48.7720581195201,46.9135891995422,48.5296623036434,126524.956254209,0.0,1.0
2015-07-02,47.09,47.61,46.91,46.91,77876,47.5600790401367,48.0852699745361,47.3782821782291,47.3782821782291,77106.2814446799,0.0,1.0
2015-07-06,45.77,46.64,45.44,45.98,280977,46.2269020528149,47.1055868853679,45.8936078059845,46.438998391707,278199.851577917,0.0,1.0
2015-07-07,46.69,46.96,44.33,45.59,222139,47.1560860136755,47.4287813065368,44.7725271575549,46.0451051909074,219943.400455079,0.0,1.0
2015-07-08,44.78,46.6336,44.3815,46.27,146366,45.2270193123236,47.0991229969445,44.8245412597117,46.7318933358913,144919.333169809,0.0,1.0
2015-07-09,45.13,46.3,45.13,45.67,139284,45.5805132104771,46.7621928128759,45.5805132104771,46.1259037961997,137907.330945873,0.0,1.0
2015-07-10,45.55,46.15,45.09,45.67,189678,46.0047058882613,46.610695427953,45.540113907831,46.1259037961997,187803.241715856,0.0,1.0
2015-07-13,46.06,46.3,45.57,45.7,129031,46.5197969969993,46.7621928128759,46.0249055395844,46.1562032731842,127755.670567164,0.0,1.0
2015-07-14,46.99,47.21,45.87,45.87,219785,47.4590807835214,47.681276948075,46.3279003094302,46.3279003094302,217612.667154437,0.0,1.0
2015-07-15,45.27,46.89,44.941,46.6,190332,45.7219107697385,47.3580825269061,45.3896265054742,47.0651875827218,188450.777645601,0.0,1.0
2015-07-16,45.26,45.9599,45.05,45.81,95297,45.711810944077,46.4186977421273,45.4997146051849,46.2673013554611,94355.0940319695,0.0,1.0
2015-07-17,44.16,45.38,43.85,45.38,172062,44.6008301213089,45.8330088520153,44.2877355258015,45.8330088520153,170361.356488963,0.0,1.0
2015-07-20,42.99,44.35,42.91,44.35,132873,43.4191505189101,44.7927268088779,43.3383519136178,44.7927268088779,131559.696625391,0.0,1.0
2015-07-21,43.06,43.95,42.85,43.01,143306,43.4898492985408,44.3887337824168,43.2777529596487,43.4393501702331,141889.577902194,0.0,1.0
2015-07-22,42.43,43.21,42.2984,42.89,188498,42.8535602818645,43.6413466834637,42.7206465761588,43.3181522622948,186634.904717233,0.0,1.0
2015-07-23,42.25,43.03,41.65,42.55,92207,42.671763419957,43.4595498215562,42.0657738802653,42.9747581898028,91295.6352813395,0.0,1.0
2015-07-24,40.54,42.45,40.2355,42.36,166426,40.9446932318356,42.8737599331876,40.6371535404421,42.7828615022338,164781.062146391,0.0,1.0
2015-07-27,39.35,40.23,38.97,39.84,255037,39.7428139781138,40.6315986363283,39.3590206029757,40.2377054355287,252516.239930233,0.0,1.0
2015-07-28,41.68,42.05,39.4628,39.55,318865,42.0960733572499,42.4697669067264,39.8567400115758,39.9448104913443,315713.370394702,0.0,1.0
2015-07-29,42.98,43.03,41.32,41.41,290627,43.4090506932485,43.4595498215562,41.7324796334348,41.8233780643886,287754.471948007,0.0,1.0
2015-07-30,42.53,43.02,42.041,42.8,149253,42.9545585384798,43.4494499958947,42.460677063631,43.227253831341,147777.798352031,0.0,1.0
2015-07-31,40.34,41.8,40.21,41.8,219862,40.7426967186051,42.2172712651882,40.6113989850052,42.2172712651882,217688.906094178,0.0,1.0
2015-08-03,38.62,40.01,38.47,40.01,219057,39.0055267048222,40.4094024717746,38.8540293198993,40.4094024717746,216891.862633254,0.0,1.0
2015-08-04,38.34,39.56,38.049,39.0,107132,38.7227315862994,39.9549103170059,38.4288266595489,39.3893200799603,106073.118081713,0.0,1.0
2015-08-05,37.78,39.77,37.7546,39.01,218761,38.1571413492538,40.167006655898,38.1314877920736,39.3994199056218,216598.788267498,0.0,1.0
2015-08-06,39.17,39.3,36.93,37.58,390983,39.5610171162063,39.6923148498061,37.2986561680239,37.9551448360233,387118.563332545,0.0,1.0
2015-08-07,37.66,39.48,37.406,38.98,112212,38.0359434413155,39.8741117117136,37.7794078695127,39.3691204286372,111102.907872392,0.0,1.0
2015-08-10,40.13,40.1515,37.74,37.74,144505,40.530600379713,40.5523150048853,38.1167420466077,38.1167420466077,143076.727106727,0.0,1.0
2015-08-11,40.16,40.19,38.45,38.8,167594,40.5608998566976,40.5911993336821,38.8338296685762,39.1873235667297,165937.517751806,0.0,1.0
2015-08-12,41.6,41.74,39.47,39.87,283973,42.0152747519576,42.156672311219,39.8640118860521,40.2680049125132,281166.239415097,0.0,1.0
2015-08-13,40.34,41.26,40.26,41.03,141719,40.7426967186051,41.6718806794657,40.6618981133129,41.4395846892505,140318.263650657,0.0,1.0
2015-08-14,40.1,41.0799,39.94,40.44,137961,40.5003009027284,41.4899828193016,40.3387036921439,40.8436949752204,136597.407344875,0.0,1.0
2015-08-17,40.19,40.59,39.44,39.77,76287,40.5911993336821,40.9951923601433,39.8337124090675,40.167006655898,75532.9869609418,0.0,1.0
2015-08-18,39.89,40.2,39.49,40.01,143326,40.2882045638363,40.6012991593437,39.8842115373752,40.4094024717746,141909.380224205,0.0,1.0
2015-08-19,37.65,39.5,37.25,39.5,306584,38.025843615654,39.8943113630367,37.6218505891928,39.8943113630367,303553.754564124,0.0,1.0
2015-08-20,35.85,37.86,35.85,37.32,278648,36.2078749965789,38.2379399545461,36.2078749965789,37.6925493688235,275893.871179788,0.0,1.0
2015-08-21,33.4,35.9,33.4,35.21,410591,33.7334177095045,36.2583741248865,33.7334177095045,35.5614861542411,406532.759831688,0.0,1.0
2015-08-24,29.84,32.3999,28.99,30.0,622576,30.1378797740004,32.723334145095,29.2793945927705,30.2994769845848,616422.521402011,0.0,1.0
2015-08-25,29.5099,32.66,29.5,32.66,478743,29.8044845289133,32.9860306105514,29.7944857015084,32.9860306105514,474011.152314839,0.0,1.0
2015-08-26,31.09,31.1596,29.36,30.55,460384,31.4003579816914,31.4706527682957,29.653088142247,30.8549673959689,455833.610825255,0.0,1.0
2015-08-27,34.26,34.3556,32.34,32.48,491778,34.6020027163959,34.6985570497201,32.6628361893825,32.8042337486438,486917.315685215,0.0,1.0
2015-08-28,35.73,36.5032,33.91,33.91,319037,36.0866770886405,36.8675956087899,34.2485088182424,34.2485088182424,315883.670363994,0.0,1.0
2015-08-31,36.6,36.9045,33.97,35.09,304455,36.9653619211935,37.272901612587,34.3091077722116,35.4402882463027,301445.797386101,0.0,1.0
2015-09-01,33.84,35.2,33.3,34.47,321309,34.1778100386117,35.5513863285795,33.6324194528892,34.814099055288,318133.214144392,0.0,1.0
2015-09-02,34.41,34.91,32.92,34.91,285759,34.7535001013188,35.2584913843952,33.2486260777511,35.2584913843952,282934.586770639,0.0,1.0
2015-09-03,34.7,36.12,34.28,34.7,286328,35.0463950455031,36.4805702894401,34.6222023677189,35.0463950455031,283497.96283184,0.0,1.0
2015-09-04,33.52,33.995,33.25,33.99,435496,33.8546156174428,34.3343573363654,33.5819203245815,34.3293074235346,431191.601315326,0.0,1.0
2015-09-08,34.51,34.56,33.47,34.29,252129,34.8544983579341,34.9049974862417,33.8041164891351,34.6323021933805,249636.982309899,0.0,1.0
2015-09-09,33.1,35.75,32.97,34.91,211572,33.4304229396586,36.1068767399636,33.2991252060587,35.2584913843952,209480.843620805,0.0,1.0
2015-09-10,33.39,33.82,32.46,33.42,210951,33.7233178838429,34.1576103872886,32.7840340973208,33.7536173608275,208865.981522378,0.0,1.0
2015-09-11,32.85,32.88,31.95,32.71,76463,33.1779272981204,33.208226775105,32.2689429885829,33.036529738859,75707.2473946345,0.0,1.0
2015-09-14,32.3,32.61,31.96,32.51,93335,32.6224368867363,32.9355314822437,32.2790428142444,32.8345332256284,92412.4862427347,0.0,1.0
2015-09-15,33.06,33.29,32.52,32.52,83195,33.3900236370125,33.6223196272276,32.84463305129,32.84463305129,82372.7089833857,0.0,1.0
2015-09-16,34.97,35.05,33.56,33.56,234711,35.3190903383644,35.3998889436566,33.8950149200889,33.8950149200889,232391.140070911,0.0,1.0
2015-09-17,34.95,36.18,34.48,34.85,287602,35.2988906870413,36.5411692434093,34.8241988809495,35.1978924304261,284759.370743912,0.0,1.0
2015-09-18,33.02,34.12,32.6301,33.58,191910,33.3496243343664,34.4606051571345,32.9558321318234,33.915214571412,190013.180852233,0.0,1.0
2015-09-21,33.32,33.83,33.0,33.56,153500,33.6526191042122,34.1677102129502,33.3294246830433,33.8950149200889,151982.821430972,0.0,1.0
2015-09-22,32.67,33.336,32.15,32.5,124811,32.9961304362129,33.6687788252707,32.4709395018134,32.8244333999669,123577.380622938,0.0,1.0
2015-09-23,31.7,33.05,31.7,32.75,131628,32.0164473470446,33.379923811351,32.0164473470446,33.0769290415051,130327.002080235,0.0,1.0
2015-09-24,31.97,32.36,30.84,31.25,165713,32.2891426399059,32.6830358407055,31.1478623401532,31.5619551922759,164075.109366714,0.0,1.0
2015-09-25,32.07,32.73,31.59,32.61,83926,32.3901408965212,33.0567293901821,31.9053492647678,32.9355314822437,83096.4838528713,0.0,1.0
2015-09-28,29.73,31.42,29.72,31.42,253679,30.0267816917236,31.7336522285219,30.016681866062,31.7336522285219,251171.662265717,0.0,1.0
2015-09-29,29.76,30.5,29.3141,30.16,87528,30.0570811687082,30.8044682676612,29.6067299424606,30.4610741951693,86662.8820469713,0.0,1.0
2015-09-30,31.19,31.31,30.17,30.37,162238,31.5013562383067,31.622554146245,30.4711740208308,30.6731705340614,160634.455917381,0.0,1.0
2015-10-01,31.28,32.6,30.7297,31.81,211344,31.5922546692605,32.9254316565822,31.0364612631066,32.1275454293215,209255.097149885,0.0,1.0
2015-10-02,33.84,33.88,30.5,30.61,257788,34.1778100386117,34.2182093412578,30.8044682676612,30.9155663499381,255240.049322784,0.0,1.0
2015-10-05,35.89,36.08,34.53,34.65,312995,36.248274299225,36.440170986794,34.8746980092571,34.9958959171955,309901.388884606,0.0,1.0
2015-10-06,37.61,38.1,35.76,36.22,225096,37.9854443130079,38.4803357704227,36.1169765656251,36.5815685460554,222871.173764339,0.0,1.0
2015-10-07,38.6,39.49,36.97,38.59,237859,38.9853270534992,39.8842115373752,37.33905547067,38.9752272278376,235508.025555371,0.0,1.0
2015-10-08,40.07,40.33,38.068,38.23,177314,40.4700014257438,40.7325968929435,38.4480163283058,38.6116335040226,175561.446248934,0.0,1.0
2015-10-09,39.526,40.37,39.04,40.37,271500,39.9205709097567,40.7729961955897,39.4297193826064,40.7729961955897,268816.521293217,0.0,1.0
2015-10-12,38.48,39.7601,37.8,39.58,129926,38.8641291455608,40.1570078284931,38.1773410005769,39.9751099683289,128641.824477137,0.0,1.0
2015-10-13,37.81,38.89,37.49,37.95,108590,38.1874408262384,39.2782219976835,37.8642464050695,38.3288383854998,107516.707356282,0.0,1.0
2015-10-14,38.52,38.72,37.44,37.59,262520,38.9045284482069,39.1065249614375,37.8137472767619,37.9652446616848,259925.278710481,0.0,1.0
2015-10-15,39.76,39.82,37.85,38.25,205674,40.1569068302364,40.2175057842056,38.2278401288845,38.6318331553457,203641.138859894,0.0,1.0
2015-10-16,39.82,40.29,38.83,40.12,340526,40.2175057842056,40.6921975902974,39.2176230437143,40.5205005540515,337160.275248229,0.0,1.0
2015-10-19,38.23,39.1,37.8496,39.1,166270,38.6116335040226,39.4903183365756,38.2274361358581,39.4903183365756,164626.604034708,0.0,1.0
2015-10-20,38.43,38.85,37.76,37.94,84721,38.8136300172532,39.2378226950374,38.1369416979308,38.3187385598383,83883.6261527906,0.0,1.0
2015-10-21,37.5,38.4399,37.4,38.31,60388,37.874346230731,38.8236288446581,37.7733479741158,38.6924321093148,59791.131078655,0.0,1.0
2015-10-22,38.94,39.0,37.95,38.0,182821,39.3287211259911,39.3893200799603,38.3288383854998,38.3793375138075,181014.015614539,0.0,1.0
2015-10-23,38.77,39.31,38.1,38.51,79375,39.1570240897451,39.7024146754677,38.4803357704227,38.8944286225454,78590.4654793707,0.0,1.0
2015-10-26,36.83,38.65,36.83,38.57,156812,37.1976579114086,39.0358261818068,37.1976579114086,38.9550275765146,155262.085955919,0.0,1.0
2015-10-27,35.89,36.19,35.2,35.96,170574,36.248274299225,36.5512690690708,35.5513863285795,36.3189730788557,168888.063731378,0.0,1.0
2015-10-28,37.6,38.05,35.96,36.27,175115,37.9753444873463,38.4298366421151,36.3189730788557,36.6320676743631,173384.180943874,0.0,1.0
2015-10-29,37.96,38.7566,37.29,37.29,127575,38.3389382111613,39.1434903233587,37.662249891839,37.662249891839,126314.061524797,0.0,1.0
2015-10-30,38.53,39.285,37.5,38.32,169724,38.9146282738685,39.6771651113138,37.874346230731,38.7025319349764,168046.46504593,0.0,1.0
2015-11-02,40.24,40.64,37.91,38.22,118435,40.6416984619898,41.0456914884509,38.2884390828537,38.6015336783611,117264.400365975,0.0,1.0
2015-11-03,42.29,42.85,40.7204,40.83,183504,42.7121627226031,43.2777529596487,41.1268940867696,41.23758817602,181690.264911199,0.0,1.0
2015-11-04,41.55,42.57,40.92,42.36,118126,41.96477562365,42.9949578411259,41.3284866069737,42.7828615022338,116958.454490912,0.0,1.0
2015-11-05,40.6,41.92,40.35,41.03,89798,41.0052921858048,42.3384691731265,40.7527965442666,41.4395846892505,88910.4455951689,0.0,1.0
2015-11-06,40.17,40.51,39.12,39.98,110898,40.5709996823591,40.9143937548511,39.5105179878986,40.3791029947901,109801.895316299,0.0,1.0
2015-11-09,39.3,40.75,39.04,40.22,58624,39.6923148498061,41.1567895707277,39.4297193826064,40.6214988106667,58044.5662773245,0.0,1.0
2015-11-10,39.54,40.09,38.876,39.24,156393,39.9347106656828,40.4902010770669,39.2640822417573,39.631715895837,154847.227309798,0.0,1.0
2015-11-11,37.91,39.56,37.75,39.56,111661,38.2884390828537,39.9549103170059,38.1268418722693,39.9549103170059,110557.353901002,0.0,1.0
2015-11-12,36.17,37.31,36.03,37.07,189680,36.5310694177478,37.682449543162,36.3896718584864,37.4400537272853,187805.221948057,0.0,1.0
2015-11-13,35.76,36.33,34.96,35.93,162390,36.1169765656251,36.6926666283322,35.3089905127029,36.2886736018711,160784.953564661,0.0,1.0
2015-11-16,38.17,38.2476,35.72,35.72,340057,38.5510345500534,38.6294091971869,36.076577262979,36.076577262979,336695.910797082,0.0,1.0
2015-11-17,37.3,38.25,37.05,37.82,125577,37.6723497175005,38.6318331553457,37.4198540759623,38.1975406518999,124335.809555942,0.0,1.0
2015-11-18,38.5,38.63,37.16,38.05,172190,38.8843287968839,39.0156265304837,37.5309521582391,38.4298366421151,170488.091349831,0.0,1.0
2015-11-19,37.51,38.4799,36.95,38.21,145489,37.8844460563926,38.8640281473042,37.318855819347,38.5914338526996,144051.001349646,0.0,1.0
2015-11-20,36.7,37.89,36.62,37.51,95373,37.0663601778088,38.2682394315307,36.9855615725166,37.8844460563926,94430.3428556096,0.0,1.0
2015-11-23,37.21,37.6036,36.25,36.71,105799,37.5814512865467,37.9789804245845,36.61186802304,37.0764600034703,104753.293319709,0.0,1.0
2015-11-24,38.93,39.2,37.448,37.58,176729,39.3186213003296,39.5913165931909,37.8218271372911,37.9551448360233,174982.228330125,0.0,1.0
2015-11-25,38.31,38.945,37.79,38.35,83739,38.6924321093148,39.3337710388219,38.1672411749154,38.732831411961,82911.3321420728,0.0,1.0
2015-11-27,37.68,38.0,37.42,37.53,43887,38.0561430926386,38.3793375138075,37.7935476254388,37.9046457077156,43453.2253038505,0.0,1.0
2015-11-30,37.98,38.71,37.75,37.91,186858,38.3591378624844,39.096425135776,38.1268418722693,38.2884390828537,185011.114312368,0.0,1.0
2015-12-01,38.54,38.58,37.87,37.96,164869,38.92472809953,38.9651274021761,38.2480397802076,38.3389382111613,163239.451377869,0.0,1.0
2015-12-02,36.15,38.3,35.93,37.94,213468,36.5108697664247,38.6823322836533,36.2886736018711,38.3187385598383,211358.103747405,0.0,1.0
2015-12-03,34.72,36.62,34.41,36.51,221965,35.0665946968262,36.9855615725166,34.7535001013188,36.8744634902397,219771.120253587,0.0,1.0
2015-12-04,34.22,34.57,32.96,34.1,232247,34.5616034137498,34.9150973119033,33.2890253803972,34.4404055058114,229951.493999211,0.0,1.0
2015-12-07,31.7,32.79,30.8,32.79,476002,32.0164473470446,33.1173283441512,31.1074630375071,33.1173283441512,471297.244083294,0.0,1.0
2015-12-08,30.83,31.77,29.6,30.43,338120,31.1377625144917,32.0871461266753,29.8954839581237,30.7337694880306,334778.055910359,0.0,1.0
2015-12-09,31.64,33.035,30.83,31.27,402812,31.9558483930755,33.3647740728587,31.1377625144917,31.5821548435989,398830.646685685,0.0,1.0
2015-12-10,32.13,32.97,31.3066,31.46,248437,32.4507398504904,33.2991252060587,31.6191202055201,31.774051531168,245981.473666751,0.0,1.0
2015-12-11,29.87,31.5,29.81,31.5,457521,30.168179250985,31.8144508338141,30.1075802970158,31.8144508338141,452998.908429444,0.0,1.0
2015-12-14,30.22,30.57,29.0058,29.61,388686,30.5216731491385,30.8751670472919,29.2953523173157,29.9055837837852,384844.266649633,0.0,1.0
2015-12-15,31.99,32.176,30.96,30.96,381321,32.309342291229,32.4971990485334,31.2690602480916,31.2690602480916,377552.061569248,0.0,1.0
2015-12-16,31.58,32.36,30.88,31.85,248871,31.8952494391063,32.6830358407055,31.1882616427993,32.1679447319676,246411.18405438,0.0,1.0
2015-12-17,29.95,31.58,29.92,31.58,244069,30.2489778562772,31.8952494391063,30.2186783792926,31.8952494391063,241656.646539647,0.0,1.0
2015-12-18,28.88,29.95,28.88,29.95,575562,29.1682965104937,30.2489778562772,29.1682965104937,30.2489778562772,569873.203051811,0.0,1.0
2015-12-21,28.74,29.306,28.31,28.99,260172,29.0268989512323,29.5985490836748,28.5926064477866,29.2793945927705,257600.486106442,0.0,1.0
2015-12-22,29.4,29.69,28.7,28.97,223202,29.8058187158832,30.0998216896113,29.096156365505,29.3698832720795,220163.011207711,0.111221,1.0
2015-12-23,32.03,32.04,30.41,30.47,451867,32.4721215465898,32.4822595801666,30.8297601071432,30.8905883086041,445714.64138043,0.0,1.0
2015-12-24,31.46,32.13,31.1883,32.03,238652,31.8942536327104,32.5735018823581,31.6188032604279,32.4721215465898,235402.652981347,0.0,1.0
2015-12-28,30.21,30.625,29.95,30.6,203334,30.6269994356065,31.047727829045,30.3634105626089,31.0223827451029,200565.522356022,0.0,1.0
2015-12-29,30.59,31.38,30.3,31.17,158844,31.0122447115261,31.8131493640958,30.718241737798,31.6002506589823,156681.272355434,0.0,1.0
2015-12-30,29.67,30.58,29.64,29.99,166960,30.0795456224577,31.0021066779493,30.0491315217272,30.4039626969162,164686.769613352,0.0,1.0
2015-12-31,29.93,30.247,29.3085,29.5,292165,30.3431344954553,30.6645101598408,29.7130557086552,29.9071990516515,288187.051054654,0.0,1.0
2016-01-04,29.86,30.329,28.88,29.97,322392,30.2721682604174,30.7476420351708,29.278640969888,30.3836866297626,318002.497779036,0.0,1.0
2016-01-05,30.17,30.17,29.1594,29.78,162341,30.5864473012992,30.5864473012992,29.5618976280247,30.1910639918028,160130.659234554,0.0,1.0
2016-01-06,27.88,28.92,27.45,28.92,505723,28.2648376122049,29.3191931041953,27.8289021684012,29.3191931041953,498837.369364957,0.0,1.0
2016-01-07,26.47,28.04,26.27,26.79,627801,26.8353748778717,28.4270461494342,26.6326142063351,27.1597919523303,619253.226222042,0.0,1.0
2016-01-08,25.8,27.5,25.6,27.5,416568,26.1561266282241,27.8795923362853,25.9533659566874,27.8795923362853,410896.252062139,0.0,1.0
2016-01-11,24.73,26.07,24.1,26.03,388893,25.0713570355031,26.4298535347985,24.4326609201628,26.3893014004912,383598.058788006,0.0,1.0
2016-01-12,24.82,25.5999,23.5,25.55,483234,25.1625993376946,25.9532645763517,23.8243789055529,25.9026757888033,476654.566526944,0.0,1.0
2016-01-13,23.83,25.9,23.3599,25.5,607245,24.1589340135883,26.2575069639924,23.6823450551415,25.8519856209191,598977.10477875,0.0,1.0
2016-01-14,25.87,26.3121,23.5804,24.29,593750,26.2270928632619,26.6752953276936,23.9058886955106,24.6252835581226,585665.844860612,0.0,1.0
2016-01-15,24.4,24.848,23.47,24.0,665299,24.7368019274677,25.1909858317097,23.7939648048224,24.3312805843945,656240.675233551,0.0,1.0
2016-01-19,23.28,24.9261,22.5,24.87,456064,23.6013421668626,25.2701638739448,22.8105755478698,25.2132895055788,449854.497466123,0.0,1.0
2016-01-20,21.9,22.5999,20.4,22.5,901405,22.20229353326,22.9118545033024,20.6815884967353,22.8105755478698,889131.993072133,0.0,1.0
2016-01-21,23.37,23.8,21.6,21.92,816708,23.6925844690541,24.1285199128578,21.898152525955,22.2225696004136,805588.178230604,0.0,1.0
2016-01-22,25.28,25.6494,24.13,24.91,672286,25.6289488822288,26.003447842557,24.4630750208933,25.2538416398861,663132.544299726,0.0,1.0
2016-01-25,22.94,25.44,22.8812,24.31,545496,23.2566490252504,25.7911574194581,23.1970373878186,24.6455596252762,538068.843297826,0.0,1.0
2016-01-26,24.7,24.72,23.181,23.62,462613,25.0409429347726,25.0612190019263,23.500975634452,23.9460353084749,456314.3300859,0.0,1.0
2016-01-27,24.43,25.78,23.85,24.23,512761,24.7672160281982,26.1358505610704,24.179210080742,24.5644553566616,505779.544044754,0.0,1.0
2016-01-28,25.95,26.4683,24.952,26.13,589918,26.3081971318765,26.8336514121637,25.2964213809088,26.4906817362595,581886.019146919,0.0,1.0
2016-01-29,27.34,27.4,25.81,26.0,412632,27.717383799056,27.778212000517,26.1662646618009,26.3588872997607,407013.842352041,0.0,1.0
2016-02-01,26.29,26.65,25.55,26.44,484303,26.6528902734888,27.0178594822547,25.9026757888033,26.8049607771412,477709.011643838,0.0,1.0
2016-02-02,24.55,25.18,24.3,25.11,439799,24.8888724311202,25.5275685464605,24.6354215916994,25.4566023114227,433810.952259119,0.0,1.0
2016-02-03,26.44,26.44,23.5887,25.29,658952,26.8049607771412,26.8049607771412,23.9143032633794,25.6390869158057,649980.0922991,0.0,1.0
2016-02-04,26.48,27.46,26.16,26.5,825802,26.8455129114486,27.839040201978,26.52109583699,26.8657889786022,814558.35960856,0.0,1.0
2016-02-05,25.41,25.9501,24.96,25.8,449387,25.7607433187276,26.3082985122123,25.3045318077702,26.1561266282241,443268.407620002,0.0,1.0
2016-02-08,25.29,25.589,23.72,24.5,553237,25.6390869158057,25.9422141197529,24.0474156442432,24.838182263236,545704.446337937,0.0,1.0
2016-02-09,24.15,25.032,23.3379,24.74,699477,24.4833510880469,25.3775256495234,23.6600413812725,25.08149506908,689953.327436745,0.0,1.0
2016-02-10,23.87,24.99,23.46,24.0,420156,24.1994861478957,25.3349459085007,23.7838267712456,24.3312805843945,414435.399938114,0.0,1.0
2016-02-11,23.65,23.9622,22.37,23.08,850336,23.9764494092054,24.292958817474,22.678781111371,23.398581495326,838758.318914347,0.0,1.0
2016-02-12,24.85,25.05,23.87,24.39,688913,25.1930134384251,25.3957741099617,24.1994861478957,24.7266638938909,679533.160724984,0.0,1.0
2016-02-16,25.36,25.7989,24.61,25.73,346067,25.7100531508435,26.1550114445306,24.9497006325812,26.0851603931862,341355.152729899,0.0,1.0
2016-02-17,26.86,27.11,25.7,25.7,396704,27.2307581873681,27.4842090267889,26.0547462924557,26.0547462924557,391302.708748774,0.0,1.0
2016-02-18,26.33,27.4999,26.07,27.4,425563,26.6934424077961,27.8794909559496,26.4298535347985,27.778212000517,419768.781366597,0.0,1.0
2016-02-19,26.14,26.16,25.19,25.76,165700,26.5008197698363,26.52109583699,25.5377065800374,26.1155744939167,163443.925041522,0.0,1.0
2016-02-22,27.32,27.6198,26.89,26.89,375455,27.6971077319024,28.0010459785358,27.2611722880986,27.2611722880986,370343.022790974,0.0,1.0
2016-02-23,25.59,27.11,25.4566,26.7,221105,25.9432279231106,27.4842090267889,25.8079865551957,27.0685496501388,218094.562741736,0.0,1.0
2016-02-24,26.09,26.1928,24.49,24.74,457992,26.4501296019522,26.554348587122,24.8280442296592,25.08149506908,451756.246937939,0.0,1.0
2016-02-25,26.18,26.2414,25.1001,25.99,411275,26.5413719041436,26.6036194303054,25.4465656581816,26.3487492661838,405675.318475871,0.0,1.0
2016-02-26,26.48,27.19,26.3402,27.06,286667,26.8455129114486,27.5653132954036,26.7037832020445,27.4335188589048,282763.908629317,0.0,1.0
2016-02-29,26.05,26.86,25.85,26.72,246958,26.4095774676448,27.2307581873681,26.2068167961082,27.0888257172925,243595.563309621,0.0,1.0
2016-03-01,27.02,27.1982,25.75,26.35,272222,27.3929667245974,27.5736264829366,26.1054364603399,26.7137184749498,268515.583359404,0.0,1.0
2016-03-02,28.44,28.44,26.46,26.78,483523,28.8325674925074,28.8325674925074,26.8252368442949,27.1496539187535,476939.631670801,0.0,1.0
2016-03-03,29.29,29.38,28.22,28.22,320343,29.6943003465381,29.7855426487296,28.6095307538172,28.6095307538172,315981.39577294,0.0,1.0
2016-03-04,29.9,30.75,29.0,29.51,437043,30.3127203947248,31.1744532487554,29.40029737281,29.9173370852284,431092.476354385,0.0,1.0
2016-03-07,31.3,31.352,29.71,29.89,341372,31.7320450954811,31.7847628700806,30.120097756765,30.3025823611479,336724.077122959,0.0,1.0
2016-03-08,28.62,30.97,28.59,30.97,496186,29.0150520968904,31.3974899874457,28.9846379961599,31.3974899874457,489430.219617697,0.0,1.0
2016-03-09,29.55,30.3,28.75,29.3,302324,29.9578892195357,30.718241737798,29.1468465333892,29.7044383801149,298207.732011183,0.0,1.0
2016-03-10,29.56,29.6168,28.48,29.56,327374,29.9680272531125,30.0256112838289,28.8731196268148,29.9680272531125,322916.665760671,0.0,1.0
2016-03-11,30.984,31.2081,30.28,30.38,406648,31.4116832344533,31.63887656691,30.6979656706444,30.7993460064127,401111.317020426,0.0,1.0
2016-03-14,30.6,30.83,29.95,30.44,252094,31.0223827451029,31.2555575173701,30.3634105626089,30.8601742078736,248661.634516701,0.0,1.0
2016-03-15,30.48,30.48,29.3635,29.81,198397,30.900726342181,30.900726342181,29.7688148933278,30.2214780925333,195695.741680523,0.0,1.0
2016-03-16,31.55,31.66,30.4801,30.57,329467,31.9854959349019,32.097014304247,30.9008277225167,30.9919686443725,324981.168688322,0.0,1.0
2016-03-17,32.49,32.96,31.52,31.96,251740,32.938471091124,33.4149586692351,31.9550818341714,32.401155311552,248312.454375092,0.0,1.0
2016-03-18,32.49,33.21,32.0,32.87,417343,32.938471091124,33.6684095086558,32.4417074458593,33.3237163670436,411660.700112274,0.0,1.0
2016-03-21,32.23,32.6327,31.65,32.37,320005,32.6748822181264,33.0831408302654,32.0868762706702,32.816814688202,315647.997784624,0.0,1.0
2016-03-22,32.03,32.53,31.55,31.55,222292,32.4721215465898,32.9790232254313,31.9854959349019,31.9854959349019,219265.401239167,0.0,1.0
2016-03-23,30.42,31.65,30.361,31.59,308216,30.9957906830309,32.2490721603527,30.9356739292407,32.1879364785321,302490.451554539,0.15377,1.0
2016-03-24,30.7,30.72,29.34,29.48,170041,31.2810905315269,31.3014690921338,29.8953484102606,30.0379983345086,166882.247750881,0.0,1.0
2016-03-28,30.47,30.79,30.04,30.66,93799,31.0467370845481,31.3727940542578,30.6085980315006,31.2403334103132,92056.55081295,0.0,1.0
2016-03-29,30.71,30.8,29.44,30.0,169273,31.2912798118304,31.3829833345612,29.9972412132949,30.5678409102869,166128.514437899,0.0,1.0
2016-03-30,30.9,31.52,30.5201,31.28,261202,31.4848761375955,32.1166115164081,31.0977853788682,31.8720687891258,256349.803147626,0.0,1.0
2016-03-31,30.9199,31.42,30.7,30.7,115415,31.5051528053993,32.0147187133738,31.2810905315269,31.2810905315269,113271.003017907,0.0,1.0
2016-04-01,30.0,30.2069,29.63,29.95,208190,30.5678409102869,30.7786571197648,30.19083753906,30.5168945087698,204322.576080215,0.0,1.0
2016-04-04,29.63,30.56,29.44,30.05,125711,30.19083753906,31.1384406072789,29.9972412132949,30.618787311804,123375.740245064,0.0,1.0
2016-04-05,29.17,29.55,28.99,29.36,96611,29.7221306451023,30.1093232966326,29.5387235996406,29.9157269708674,94816.3139328769,0.0,1.0
2016-04-06,30.43,30.45,29.23,29.65,278635,31.0059799633343,31.0263585239412,29.7832663269229,30.2112160996669,273458.960498154,0.0,1.0
2016-04-07,30.01,30.5,29.56,29.88,131719,30.5780301905903,31.0773049254583,30.119512576936,30.4455695466457,129272.133141409,0.0,1.0
2016-04-08,31.25,31.54,30.956,31.0,177777,31.8415009482155,32.136990077015,31.5419361072947,31.5867689406298,174474.540601433,0.0,1.0
2016-04-11,30.99,31.88,30.99,31.67,118644,31.5765796603264,32.4834256073315,31.5765796603264,32.2694507209595,116440.019772616,0.0,1.0
2016-04-12,32.9,33.21,31.241,31.31,354805,33.5227321982813,33.8385998876876,31.8323305959424,31.9026366300361,348213.994937992,0.0,1.0
2016-04-13,33.15,33.349,32.47,32.98,367480,33.777464205867,33.9802308839053,33.0845931452339,33.6042464407087,360653.53887294,0.0,1.0
2016-04-14,33.37,33.48,32.96,33.48,76527,34.0016283725425,34.1137104558802,33.5838678801019,34.1137104558802,75105.4026595446,0.0,1.0
2016-04-15,32.51,33.08,32.4,32.9,136903,33.1253502664476,33.706139243743,33.0132681831099,33.5227321982813,134359.833004033,0.0,1.0
2016-04-18,33.57,33.64,31.0,31.14,279004,34.205413978611,34.276738940735,31.5867689406298,31.7294188648778,273821.105800876,0.0,1.0
2016-04-19,34.89,34.91,33.6057,33.9,238657,35.5503989786637,35.5707775392705,34.2417897092943,34.5416602286242,234223.608432565,0.0,1.0
2016-04-20,35.49,36.04,34.4101,34.5,175915,36.1617557968694,36.722166213558,35.0614154169021,35.1530170468299,172647.129886887,0.0,1.0
2016-04-21,35.17,35.96,35.0,35.84,62442,35.8356988271597,36.6406519711306,35.6624810620014,36.5183806074894,61282.0514702952,0.0,1.0
2016-04-22,36.17,36.38,35.18,35.18,119348,36.8546268575026,37.0686017438746,35.8458881074631,35.8458881074631,117130.941976183,0.0,1.0
2016-04-25,35.29,36.1,34.8,36.1,241417,35.9579701908008,36.7833018953786,35.4586954559328,36.7833018953786,236932.337526093,0.0,1.0
2016-04-26,36.31,36.35,35.4795,35.68,66354,36.9972767817506,37.0380339029643,36.1510570525508,36.3553521226345,65121.3805332944,0.0,1.0
2016-04-27,37.62,37.83,36.64,36.64,269301,38.3320725014998,38.5460473878718,37.3335230317637,37.3335230317637,264298.352759392,0.0,1.0
2016-04-28,36.62,37.8996,36.32,37.5,191123,37.3131444711569,38.6169647787836,37.007466062054,38.2098011378586,187572.619761655,0.0,1.0
2016-04-29,36.55,37.58,35.5,36.74,254507,37.2418195090329,38.2913153802861,36.1719450771728,37.435415834798,249779.172248654,0.0,1.0
2016-05-02,36.47,36.79,35.621,36.79,115499,37.1603052666054,37.4863622363152,36.2952353688443,37.4863622363152,113353.442599014,0.0,1.0
2016-05-03,34.73,35.67,34.321,35.67,201145,35.3873704938088,36.3451628423311,34.9706289293986,36.3451628423311,197408.446926629,0.0,1.0
2016-05-04,33.73,35.23,33.4003,34.7,249682,34.3684424634659,35.8968345089802,34.0325018918618,35.3568026528985,245043.803452905,0.0,1.0
2016-05-05,34.11,35.19,33.61,34.99,244558,34.7556351149962,35.8560773877665,34.2461710998248,35.652291781698,240014.989005357,0.0,1.0
2016-05-06,34.05,34.792,33.569,33.81,60539,34.6944994331756,35.4505440316901,34.2043950505807,34.4499567058933,59414.4023887801,0.0,1.0
2016-05-09,33.09,33.96,32.21,33.96,195785,33.7163285240465,34.6027959104448,32.8196718573447,34.6027959104448,192148.016513112,0.0,1.0
2016-05-10,34.24,34.28,33.45,33.5,131346,34.8880957589408,34.9288528801545,34.0831426149699,34.134089016487,128906.062144348,0.0,1.0
2016-05-11,34.44,35.03,33.6,34.01,127866,35.0918813650094,35.6930489029117,34.2359818195213,34.6537423119619,125490.708069901,0.0,1.0
2016-05-12,34.62,35.55,34.19,34.98,149576,35.2752884104711,36.22289147869,34.8371493574236,35.6421025013945,146797.414091811,0.0,1.0
2016-05-13,33.76,34.84,33.6,33.99,303903,34.3990103043762,35.4994525771465,34.2359818195213,34.6333637513551,298257.571634111,0.0,1.0
2016-05-16,34.92,35.06,34.51,35.0,136862,35.580966819574,35.723616743822,35.1632063271334,35.6624810620014,134319.594637064,0.0,1.0
2016-05-17,35.19,35.75,34.68,35.14,152362,35.8560773877665,36.4266770847586,35.3364240922917,35.8051309862494,149531.660198539,0.0,1.0
2016-05-18,34.43,35.39,34.05,35.19,141095,35.0816920847059,36.0598629938351,34.6944994331756,35.8560773877665,138473.960670724,0.0,1.0
2016-05-19,34.51,34.61,33.18,33.73,183084,35.1632063271334,35.2650991301676,33.8080320467773,34.3684424634659,179682.955564965,0.0,1.0
2016-05-20,34.93,35.055,34.3468,34.81,111521,35.5911560998774,35.7185221036702,34.9969172725814,35.4688847362362,109449.33957943,0.0,1.0
2016-05-23,34.76,35.0,34.23,34.76,141935,35.4179383347191,35.6624810620014,34.8779064786373,35.4179383347191,139298.356481797,0.0,1.0
2016-05-24,35.06,35.45,34.678,35.0,63170,35.723616743822,36.1209986756557,35.334386236231,35.6624810620014,61996.5278398922,0.0,1.0
2016-05-25,36.2,36.32,35.32,35.32,134845,36.8851946984129,37.007466062054,35.9885380317111,35.9885380317111,132340.063266903,0.0,1.0
2016-05-26,35.86,36.81,35.6801,36.5,88750,36.5387591680963,37.506740796922,36.3554540154376,37.1908731075157,87101.3431342478,0.0,1.0
2016-05-27,35.94,35.98,35.3392,35.62,56342,36.6202734105237,36.6610305317374,36.0081014498937,36.294216440814,55295.3676041667,0.0,1.0
2016-05-31,35.59,36.63,35.27,35.98,105743,36.2636485999037,37.3233337514603,35.937591630194,36.6610305317374,103778.674107547,0.0,1.0
2016-06-01,35.72,35.8399,34.68,34.72,143863,36.3961092438483,36.5182787146864,35.3364240922917,35.3771812135054,141190.541152927,0.0,1.0
2016-06-02,35.54,35.54,34.73,35.28,158149,36.2127021983865,36.2127021983865,35.3873704938088,35.9477809104974,155211.158482684,0.0,1.0
2016-06-03,35.3,35.86,34.82,35.63,121470,35.9681594711043,36.5387591680963,35.4790740165397,36.3044057211174,119213.522822728,0.0,1.0
2016-06-06,36.86,36.91,35.79,35.8,228823,37.5576871984392,37.6086335999563,36.4674342059723,36.4776234862757,224572.288901499,0.0,1.0
2016-06-07,38.49,38.66,37.22,37.22,183984,39.2185398878981,39.3917576530564,37.9245012893626,37.9245012893626,180566.236791115,0.0,1.0
2016-06-08,38.36,39.24,38.1428,38.87,190225,39.0860792439535,39.9827359106553,38.864768075763,39.6057325394284,186691.301382674,0.0,1.0
2016-06-09,37.98,38.19,37.361,37.4,102338,38.6988865924232,38.9128614787952,38.068170141641,38.1079083348243,100436.926801946,0.0,1.0
2016-06-10,36.28,37.4084,36.08,37.18,167047,36.9667089408403,38.1164673302792,36.7629233347717,37.8837441681489,163943.865538554,0.0,1.0
2016-06-13,36.02,36.91,35.67,35.67,99649,36.7017876529511,37.6086335999563,36.3451628423311,36.3451628423311,97797.878782926,0.0,1.0
2016-06-14,35.91,36.28,35.15,35.73,123250,36.5897055696134,36.9667089408403,35.8153202665528,36.4062985241517,120960.456803336,0.0,1.0
2016-06-15,35.76,36.54,35.2825,35.61,232212,36.436866365062,37.2316302287294,35.9503282305732,36.2840271605105,227898.333429746,0.0,1.0
2016-06-16,35.48,35.56,34.05,35.3,294773,36.151566516566,36.2330807589934,34.6944994331756,35.9681594711043,289297.17430661,0.0,1.0
2016-06-17,36.16,36.35,35.8,36.35,172045,36.8444375771991,37.0380339029643,36.4776234862757,37.0380339029643,168849.020614442,0.0,1.0
2016-06-20,36.77,37.38,36.77,36.89,191917,37.4659836757083,38.0875297742175,37.4659836757083,37.5882550393495,188351.870087836,0.0,1.0
2016-06-21,37.59,37.72,36.384,36.52,104318,38.3015046605895,38.4339653045341,37.072677455996,37.2112516681226,102380.145499476,0.0,1.0
2016-06-22,37.0,37.98,36.95,37.67,143408,37.8193030837979,38.8210035438552,37.7681959174684,38.5041391126126,140301.263305753,0.116756,1.0
2016-06-23,38.23,38.25,37.5,37.89,124525,39.0765393755025,39.0969822420343,38.3303747470925,38.7290106444622,121827.337478724,0.0,1.0
2016-06-24,35.47,36.61,35.21,35.26,329962,36.2554237941165,37.4206671864281,35.9896665292033,36.0407736955328,322813.827979561,0.0,1.0
2016-06-27,33.47,35.03,32.9459,34.62,323615,34.2111371409383,35.8056807304173,33.6754318234729,35.3866019665158,316604.326987972,0.0,1.0
2016-06-28,35.26,35.3,34.37,34.45,199763,36.0407736955328,36.0816594285964,35.1310661348685,35.2128376009956,195435.409891687,0.0,1.0
2016-06-29,36.74,37.0904,35.8,35.8,208288,37.5535458188847,37.9117048405216,36.5927310918909,36.5927310918909,203775.727514704,0.0,1.0
2016-06-30,37.38,37.38,36.355,36.49,170926,38.2077175479018,38.2077175479018,37.1600206381479,37.2980099872374,167223.123757385,0.0,1.0
2016-07-01,37.85,38.0,37.279,37.42,114426,38.6881249113987,38.841446410387,38.1044810719163,38.2486032809653,111947.118396631,0.0,1.0
2016-07-05,36.2,37.01,35.43,36.82,199588,37.0015884225266,37.8295245170638,36.214538061053,37.6353172850119,195264.201025526,0.0,1.0
2016-07-06,36.58,36.62,35.38,35.77,155980,37.3900028866305,37.430888619694,36.1634308947235,36.5620667920933,152600.908250804,0.0,1.0
2016-07-07,35.75,37.4,35.33,36.97,308497,36.5416239255615,38.2281604144335,36.112323728394,37.7886387840002,301813.837624364,0.0,1.0
2016-07-08,36.72,36.95,36.054,36.57,115622,37.5331029523529,37.7681959174684,36.8523554968446,37.3797814533646,113117.208704799,0.0,1.0
2016-07-11,36.83,37.4,36.811,37.08,85800,37.6455387182777,38.2281604144335,37.6261179950725,37.901074549925,83941.2612381012,0.0,1.0
2016-07-12,38.6,38.9324,37.79,37.81,218899,39.4547324063405,39.7944928480987,38.6267963118033,38.6472391783351,214156.854822367,0.0,1.0
2016-07-13,38.03,38.82,37.3,38.4,141813,38.8721107101847,39.6796039381901,38.1259460817746,39.2503037410227,138740.816782737,0.0,1.0
2016-07-14,38.32,38.74,38.1401,38.21,155430,39.1685322748955,39.597832472063,38.9846486904422,39.0560965089707,152062.823242868,0.0,1.0
2016-07-15,38.32,38.77,38.01,38.57,70324,39.1685322748955,39.6284967718607,38.8516678436529,39.4240681065428,68800.5274511448,0.0,1.0
2016-07-18,38.33,38.35,37.6,37.86,131745,39.1787537081614,39.1991965746932,38.4325890797514,38.6983463446646,128890.926128364,0.0,1.0
2016-07-19,37.82,38.22,37.62,37.97,46574,38.657460611601,39.0663179422366,38.4530319462832,38.8107821105894,45565.0384720666,0.0,1.0
2016-07-20,37.76,38.0824,36.97,37.34,282905,38.5961320120056,38.925671020498,37.7886387840002,38.1668318148382,276776.253036888,0.0,1.0
2016-07-21,37.03,38.2,36.87,37.77,88288,37.8499673835956,39.0458750757049,37.6864244513413,38.6063534452715,86375.3621467303,0.0,1.0
2016-07-22,37.22,37.33,36.89,37.15,67989,38.0441746156475,38.1566103815723,37.7068673178731,37.9726245827863,66516.1120083596,0.0,1.0
2016-07-25,35.73,36.81,35.49,36.54,245316,36.5211810590297,37.625095851746,36.2758666606483,37.3491171535669,240001.566921748,0.0,1.0
2016-07-26,36.07,36.1299,35.3,35.3,116148,36.86870979007,36.9299361753327,36.0816594285964,36.0816594285964,113631.813639662,0.0,1.0
2016-07-27,35.26,36.59,35.0,36.25,239993,36.0407736955328,37.4002243198964,35.7750164306196,37.052695588856,234793.882381301,0.0,1.0
2016-07-28,35.19,35.5505,34.74,35.52,108195,35.9692236626716,36.3377063319069,35.5092591657065,36.306530960446,105851.104424899,0.0,1.0
2016-07-29,35.77,35.77,33.95,34.34,134549,36.5620667920933,36.5620667920933,34.701765937701,35.1004018350708,131634.181332462,0.0,1.0
2016-08-01,33.34,34.95,33.1071,34.83,273059,34.0782585084817,35.7239092642902,33.8402013277191,35.6012520650995,267143.553058445,0.0,1.0
2016-08-02,33.86,34.21,32.7,33.8,240928,34.609773038308,34.9675232026142,33.4240867794646,34.5484444387127,235708.626894793,0.0,1.0
2016-08-03,35.11,35.14,33.68,33.8,250408,35.8874521965444,35.9181164963421,34.425787239522,34.5484444387127,244983.255758863,0.0,1.0
2016-08-04,35.06,35.53,34.67,35.0,204517,35.836345030215,36.3167523937119,35.4377091328452,35.7750164306196,200086.421033015,0.0,1.0
2016-08-05,35.68,35.73,34.97,35.19,113463,36.4700738927002,36.5211810590297,35.744352130822,35.9692236626716,111004.980464553,0.0,1.0
2016-08-08,36.64,37.0801,36.0,36.11,187965,37.4513314862258,37.9011767642577,36.7971597572088,36.9095955231336,183892.99730326,0.0,1.0
2016-08-09,36.23,36.99,35.99,36.99,62400,37.0322527223243,37.809081650532,36.7869383239429,37.809081650532,61048.1899913462,0.0,1.0
2016-08-10,35.37,36.52,35.24,36.33,100521,36.1532094614576,37.3286742870351,36.020330829001,37.1344670549832,98343.3510596172,0.0,1.0
2016-08-11,36.35,36.6519,35.51,35.61,122027,37.154909921515,37.4634949918122,36.2963095271801,36.398523859839,119383.453206314,0.0,1.0
2016-08-12,36.74,36.98,36.21,36.21,172371,37.5535458188847,37.7988602172661,37.0118098557925,37.0118098557925,168636.819823691,0.0,1.0
2016-08-15,37.31,37.54,37.08,37.11,78070,38.1361675150405,38.371260480156,37.901074549925,37.9317388497227,76378.7210356475,0.0,1.0
2016-08-16,37.47,37.71,36.862,37.4,76731,38.2997104472948,38.5450248456762,37.6782473047286,38.2281604144335,75068.7286254164,0.0,1.0
2016-08-17,37.7,37.72,37.0,37.12,95519,38.5348034124103,38.5552462789421,37.8193030837979,37.9419602829886,93449.7124965288,0.0,1.0
2016-08-18,39.08,39.08,37.84,37.84,288537,39.9453612031033,39.9453612031033,38.6779034781328,38.6779034781328,282286.243518158,0.0,1.0
2016-08-19,38.43,39.03,38.227,39.03,164580,39.2809680408204,39.8942540367738,39.0734729455228,39.8942540367738,161014.601102175,0.0,1.0
2016-08-22,37.7047,37.87,37.22,37.55,68754,38.5396074860453,38.7085677779304,38.0441746156475,38.3814819134219,67264.5393375804,0.0,1.0
2016-08-23,38.05,38.2999,37.6301,37.68,80014,38.8925535767165,39.1479871940311,38.4633555938817,38.5143605458785,78280.6069546086,0.0,1.0
2016-08-24,37.75,38.14,37.5999,37.75,76994,38.5859105787397,38.9845464761095,38.4324868654187,38.5859105787397,75326.031092848,0.0,1.0
2016-08-25,37.57,37.855,37.3476,37.7,104604,38.4019247799537,38.6932356280316,38.1746001041203,38.5348034124103,102337.898491263,0.0,1.0
2016-08-26,37.35,38.25,37.0,37.67,56719,38.1770532481041,39.0969822420343,37.8193030837979,38.5041391126126,55490.2610275507,0.0,1.0
2016-08-29,37.83,37.9199,36.99,36.99,33759,38.6676820448669,38.7595727299272,37.809081650532,37.809081650532,33027.6577871451,0.0,1.0
2016-08-30,37.51,38.33,37.31,37.99,53142,38.3405961803583,39.1787537081614,38.1361675150405,38.8312249771211,51990.7518032071,0.0,1.0
2016-08-31,36.5,37.26,36.0,37.26,129029,37.3082314205033,38.0850603487111,36.7971597572088,38.0850603487111,126233.764525536,0.0,1.0
2016-09-01,36.25,36.35,35.68,36.08,82780,37.052695588856,37.154909921515,36.4700738927002,36.8789312233359,80986.6853763405,0.0,1.0
2016-09-02,36.96,37.19,36.62,36.84,77848,37.7784173507343,38.0135103158498,37.430888619694,37.6557601515436,76161.5303597167,0.0,1.0
2016-09-06,38.11,38.14,37.08,37.08,108127,38.9538821763118,38.9845464761095,37.901074549925,37.901074549925,105784.577551191,0.0,1.0
2016-09-07,38.35,38.53,38.0,38.21,55822,39.1991965746932,39.3831823734793,38.841446410387,39.0560965089707,54612.6932964252,0.0,1.0
2016-09-08,39.68,39.854,38.4345,38.75,145952,40.5586471990568,40.7365001378833,39.28556768579,39.6080539053289,142790.151051554,0.0,1.0
2016-09-09,37.44,39.06,37.44,39.03,143285,38.2690461474971,39.9249183365715,38.2690461474971,39.8942540367738,140180.927931251,0.0,1.0
2016-09-12,38.0,38.36,36.67,36.8,135095,38.841446410387,39.2094180079591,37.4819957860235,37.6148744184801,132168.352994887,0.0,1.0
2016-09-13,35.84,37.0652,35.6,37.05,213789,36.6336168249545,37.8859468286915,36.3883024265731,37.8704102501273,209157.555930447,0.0,1.0
2016-09-14,35.0,36.5,34.74,35.73,228745,35.7750164306196,37.3082314205033,35.5092591657065,36.5211810590297,223789.554800809,0.0,1.0
2016-09-15,35.75,36.2299,35.07,35.24,91846,36.5416239255615,37.0321505079916,35.8465664634809,36.020330829001,89856.2829798907,0.0,1.0
2016-09-16,35.16,35.3899,34.8,34.92,87311,35.9385593628739,36.1735501136567,35.5705877653018,35.6932449644925,85419.5275053594,0.0,1.0
2016-09-19,35.11,35.86,35.08,35.56,145541,35.8874521965444,36.6540596914863,35.8567878967468,36.3474166935095,142388.054800169,0.0,1.0
2016-09-20,34.49,35.37,34.49,34.98,211351,35.2537233340592,36.1532094614576,35.2537233340592,35.7545735640878,206772.371840721,0.0,1.0
2016-09-21,35.86,35.9054,34.91,35.18,188592,36.7600058694306,36.8065453079825,35.7861629922426,36.0629393889171,183974.647447595,0.103651,1.0
2016-09-22,36.12,36.98,36.04,36.56,79259,37.0265312884504,37.9081153667469,36.9445234672135,37.4775743052533,77318.4789495255,0.0,1.0
2016-09-23,35.12,36.42,34.78,35.76,126788,36.0014335229895,37.3340606180887,35.6529002827327,36.6574960928845,123683.812678086,0.0,1.0
2016-09-26,34.76,35.69,34.75,35.31,59483,35.6323983274235,36.5857392493022,35.6221473497689,36.196202098427,58026.6604846721,0.0,1.0
2016-09-27,34.44,34.54,33.6434,34.39,126544,35.304367042476,35.4068768190221,34.4877741625098,35.2531121542029,123445.786600749,0.0,1.0
2016-09-28,37.48,37.55,34.2901,34.73,346684,38.4206642494773,38.4924210930596,35.1507048874334,35.6016453944597,338196.035228016,0.0,1.0
2016-09-29,37.47,38.2301,36.82,37.33,209277,38.4104132718227,39.1895900833496,37.7440997242731,38.2668995846582,204153.210602201,0.0,1.0
2016-09-30,38.45,38.85,37.56,37.93,132058,39.4150090819745,39.8250481881589,38.5026720707142,38.8819582439348,128824.78574189,0.0,1.0
2016-10-03,38.27,38.52,37.7521,38.46,102123,39.2304914841915,39.4867659255568,38.6995933514593,39.4252600596291,99622.6930160915,0.0,1.0
2016-10-04,37.56,38.5595,37.2756,38.48,71808,38.5026720707142,39.5272572872925,38.2111342662171,39.4457620149383,70049.9039403415,0.0,1.0
2016-10-05,38.67,38.99,38.2,38.2,163278,39.6405305903759,39.9685618753234,39.1587346406093,39.1587346406093,159280.417440551,0.0,1.0
2016-10-06,38.79,39.17,38.13,38.85,102934,39.7635423222312,40.1530794731064,39.086977797027,39.8250481881589,100413.837068225,0.0,1.0
2016-10-07,38.41,39.18,38.19,39.01,354444,39.3740051713561,40.163330450761,39.1484836629546,39.9890638306326,345766.044900712,0.0,1.0
2016-10-10,39.69,39.99,39.09,39.33,193011,40.6861303111461,40.9936596407844,40.0710716518695,40.3170951155802,188285.455790848,0.0,1.0
2016-10-11,38.72,39.57,38.38,39.57,198868,39.691785478649,40.5631185792908,39.3432522383922,40.5631185792908,193999.057163656,0.0,1.0
2016-10-12,38.41,38.68,37.8,38.45,122932,39.3740051713561,39.6507815680305,38.7486955344249,39.4150090819745,119922.220242787,0.0,1.0
2016-10-13,37.91,38.33,36.98,37.82,191817,38.8614562886256,39.2919973501192,37.9081153667469,38.7691974897341,187120.688838632,0.0,1.0
2016-10-14,37.59,38.6,37.5,38.41,128103,38.5334250036781,39.5687737467936,38.4411662047866,39.3740051713561,124966.617152261,0.0,1.0
2016-10-17,37.21,37.83,36.83,37.51,128355,38.1438878528029,38.7794484673887,37.7543507019277,38.4514171824412,125212.447363282,0.0,1.0
2016-10-18,37.45,38.01,37.179,37.89,156491,38.3899113165135,38.9639660651717,38.1121098220736,38.8409543333164,152659.585527072,0.0,1.0
2016-10-19,38.56,39.1,38.0,38.0,158306,39.5277698361752,40.0813226295241,38.9537150875171,38.9537150875171,154430.148356446,0.0,1.0
2016-10-20,38.44,38.7,37.67,38.24,66573,39.4047581043199,39.6712835233397,38.6154328249149,39.1997385512277,64943.0739614019,0.0,1.0
2016-10-21,37.95,38.0244,37.47,37.95,116434,38.902460199244,38.9787274729943,38.4104132718227,38.902460199244,113583.312658614,0.0,1.0
2016-10-24,37.74,38.18,36.93,38.04,134529,38.6871896684972,39.1382326853,37.8568604784738,38.9947189981355,131235.287533286,0.0,1.0
2016-10-25,37.24,38.43,37.1624,37.63,129671,38.1746407857667,39.3945071266653,38.0950931991669,38.5744289142965,126496.227354167,0.0,1.0
2016-10-26,37.38,37.66,36.3,36.71,213613,38.3181544729313,38.6051818472603,37.2110488862334,37.6313389700724,208383.051058491,0.0,1.0
2016-10-27,37.09,37.86,37.09,37.86,104405,38.0208761209476,38.8102014003525,38.0208761209476,38.8102014003525,101848.822149222,0.0,1.0
2016-10-28,36.65,37.9,36.3536,36.92,119774,37.5698331041447,38.851205310971,37.2659941264621,37.8466095008192,116841.538471347,0.0,1.0
2016-10-31,35.8,36.71,35.66,36.45,400013,36.6985000035029,37.6313389700724,36.5549863163384,37.3648135510525,390219.365876891,0.0,1.0
2016-11-01,35.84,36.5,35.04,36.25,213750,36.7395039141214,37.4160684393256,35.9194257017526,37.1597939979604,208516.696847816,0.0,1.0
2016-11-02,35.01,35.36,34.2,35.31,291158,35.8886727687887,36.2474569867001,35.0583435787654,36.196202098427,284029.494366393,0.0,1.0
2016-11-03,35.28,35.5,34.71,35.05,113756,36.1654491654632,36.3909706738646,35.5811434391505,35.9296766794072,110970.878908165,0.0,1.0
2016-11-04,34.96,35.58,34.5,35.09,154512,35.8374178805157,36.4729784951015,35.3658729084036,35.9706805900256,150729.037957192,0.0,1.0
2016-11-07,36.45,36.45,35.76,35.76,154170,37.3648135510525,37.3648135510525,36.6574960928845,36.6574960928845,150395.411242236,0.0,1.0
2016-11-08,36.56,37.0,36.0101,36.06,168934,37.4775743052533,37.9286173220561,36.9138730440263,36.9650254225228,164797.939954568,0.0,1.0
2016-11-09,37.85,38.3,35.8378,36.31,219037,38.7999504226979,39.2612444171554,36.7372486990373,37.221299863888,213674.253695697,0.0,1.0
2016-11-10,38.05,38.65,37.48,37.73,239084,39.0049699757901,39.6200286350667,38.4206642494773,38.6769386908426,233230.437189068,0.0,1.0
2016-11-11,36.83,37.78,36.19,37.57,221382,37.7543507019277,38.7281935791156,37.0982881320327,38.5129230483688,215961.840381583,0.0,1.0
2016-11-14,37.17,37.19,36.1,36.52,109678,38.1028839421845,38.1233858974937,37.0060293331412,37.4365703946348,106992.721763157,0.0,1.0
2016-11-15,39.19,39.2597,37.63,37.63,284185,40.1735814284156,40.2450307426683,38.5744289142965,38.5744289142965,277227.21634478,0.0,1.0
2016-11-16,38.67,39.53,38.44,39.03,135968,39.6405305903759,40.5221146686724,39.4047581043199,40.0095657859419,132639.05607955,0.0,1.0
2016-11-17,38.15,39.83,38.01,39.12,154426,39.1074797523362,40.8296439983106,38.9639660651717,40.1018245848334,150645.143520098,0.0,1.0
2016-11-18,38.52,38.89,38.09,38.54,58993,39.4867659255568,39.8660520987773,39.0459738864086,39.507267880866,57548.6572965764,0.0,1.0
2016-11-21,40.17,40.43,39.5,39.5,276028,41.1781772385674,41.4447026575872,40.4913617357085,40.4913617357085,269269.926538054,0.0,1.0
2016-11-22,40.24,40.7,39.34,40.31,138963,41.2499340821497,41.7214790542617,40.3273460932348,41.3216909257319,135560.728627196,0.0,1.0
2016-11-23,40.6,40.83,39.92,39.92,66322,41.6189692777156,41.8547417637716,40.9219027972021,40.9219027972021,64698.2192670918,0.0,1.0
2016-11-25,40.275,40.41,39.85,40.36,20230,41.2858125039408,41.424200702278,40.8501459536199,41.372945814005,19734.7030513746,0.0,1.0
2016-11-28,39.14,40.6,39.03,40.54,120004,40.1223265401426,41.6189692777156,40.0095657859419,41.5574634117879,117065.907314738,0.0,1.0
2016-11-29,38.16,38.56,37.4,37.95,145018,39.1177307299908,39.5277698361752,38.3386564282405,38.902460199244,141467.482308663,0.0,1.0
2016-11-30,42.19,42.88,40.81,40.81,426984,43.2488747247985,43.9561921829666,41.8342398084624,41.8342398084624,416530.027073067,0.0,1.0
2016-12-01,42.44,44.0,42.3562,43.75,240194,43.5051491661638,45.1043016802829,43.4192459734182,44.8480272389177,234313.260737611,0.0,1.0
2016-12-02,42.59,43.0,42.1351,42.37,66320,43.6589138309829,44.0792039148219,43.1925968574747,43.4333923225815,64696.268233671,0.0,1.0
2016-12-05,43.3,43.95,43.0154,43.24,101985,44.3867332444602,45.0530467920099,44.09499042041,44.3252273785326,99488.0717100564,0.0,1.0
2016-12-06,43.21,43.4944,42.27,42.93,86280,44.2944744455687,44.5860122500658,43.3308825460354,44.0074470712397,84167.5817732379,0.0,1.0
2016-12-07,43.78,43.8329,42.82,42.82,124030,44.8787801718815,44.9330078436744,43.894686317039,43.894686317039,120993.337590805,0.0,1.0
2016-12-08,44.33,44.4,43.38,44.0,216115,45.442583942885,45.5143407864673,44.4687410656971,45.1043016802829,210823.79386791,0.0,1.0
2016-12-09,44.63,44.7439,44.14,44.51,110467,45.7501132725233,45.8668719080093,45.2478153674475,45.627101540668,107762.404447662,0.0,1.0
2016-12-12,45.17,46.9,44.8303,46.82,186024,46.3036660658723,48.0770852001197,45.9554403549452,47.9950773788829,181469.520535289,0.0,1.0
2016-12-13,46.29,46.83,44.97,45.81,110977,47.4517755631885,48.0053283565375,46.0986465127801,46.9597286357673,108259.917969965,0.0,1.0
2016-12-14,44.09,46.01,43.96,45.7,189466,45.1965604791744,47.1647481888595,45.0632977696645,46.8469678815666,184827.249052484,0.0,1.0
2016-12-15,44.51,44.75,43.3408,43.77,120974,45.627101540668,45.8731250043786,44.428557233291,44.8685291942269,118012.158523826,0.0,1.0
2016-12-16,45.02,45.2,44.581,44.96,103711,46.1499014010531,46.3344189988361,45.6998834820157,46.0883955351254,101171.813552205,0.0,1.0
2016-12-19,44.59,45.16,44.44,45.12,151118,45.7091093619049,46.2934150882176,45.5553446970857,46.2524111775992,147418.134242097,0.0,1.0
2016-12-20,44.39,45.14,44.2419,44.94,85589,45.5040898088127,46.2729131329084,45.3522728297479,46.0678935798162,83493.499726352,0.0,1.0
2016-12-21,44.49,44.838,44.24,44.58,112622,45.7093830630083,46.0669210559489,45.4525310565854,45.8018497853205,109617.59805625,0.100267,1.0
2016-12-22,44.87,44.98,44.36,44.4,40151,46.099798112771,46.212812995597,45.5758200196684,45.616916340696,39079.8971742332,0.0,1.0
2016-12-23,44.63,44.8099,44.48,44.61,37596,45.8532201866051,46.0380508904269,45.6991089827514,45.8326720260912,36593.0565655269,0.0,1.0
2016-12-27,44.89,45.2,44.75,44.75,128652,46.1203462732848,46.4388427612491,45.976509149688,45.976509149688,125219.967902654,0.0,1.0
2016-12-28,43.99,45.23,43.93,45.09,98955,45.1956790501626,46.4696650020199,45.1340345686211,46.3258278784231,96315.190776724,0.0,1.0
2016-12-29,43.71,44.07,43.5101,43.81,157587,44.908004802969,45.2778716922179,44.7026259386333,45.0107456055382,153383.072800077,0.0,1.0
2016-12-30,43.61,44.19,43.27,43.58,140004,44.8052640003999,45.4011606553009,44.4559452716648,44.7744417596291,136269.132125759,0.0,1.0
2017-01-03,44.6,45.24,43.6,44.45,130976,45.8223979458343,46.4799390822768,44.794989920143,45.6682867419806,127481.970867285,0.0,1.0
2017-01-04,44.53,44.79,44.15,44.79,36252,45.7504793840359,46.0176054707157,45.3600643342732,46.0176054707157,35284.910272728,0.0,1.0
2017-01-05,44.21,44.88,43.78,44.56,196511,45.4217088158147,46.1100721930279,44.9799233647674,45.7813016248067,191268.70248825,0.0,1.0
2017-01-06,44.21,44.48,43.64,44.48,54488,45.4217088158147,45.6991089827514,44.8360862411706,45.6991089827514,53034.4309538895,0.0,1.0
2017-01-09,42.89,43.62,42.77,43.62,187207,44.0655302219021,44.8155380806568,43.9422412588191,44.8155380806568,182212.904044648,0.0,1.0
2017-01-10,42.03,43.0,42.03,42.77,155111,43.1819593198075,44.1785451047282,43.1819593198075,43.9422412588191,150973.124718998,0.0,1.0
2017-01-11,42.99,43.13,42.06,42.12,155857,44.1682710244712,44.312108148068,43.2127815605783,43.2744260421198,151699.223777352,0.0,1.0
2017-01-12,42.55,43.5,42.3401,43.49,70816,43.716211493167,44.6922491175738,43.5005585485744,44.6819750373169,68926.8510943812,0.0,1.0
2017-01-13,42.38,42.7452,42.24,42.24,52724,43.5415521287995,43.916761539782,43.3977150052027,43.3977150052027,51317.488944591,0.0,1.0
2017-01-17,42.9,43.17,42.52,42.52,109880,44.075804302159,44.3532044690957,43.6853892523963,43.6853892523963,106948.746021388,0.0,1.0
2017-01-18,42.65,42.92,42.39,42.47,58175,43.8189522957362,44.0963524626728,43.5518262090564,43.6340188511117,56623.0733508758,0.0,1.0
2017-01-19,42.07,42.6481,41.95,42.45,72437,43.2230556408352,43.8170002204874,43.0997666777522,43.6134706905979,70504.607895443,0.0,1.0
2017-01-20,42.49,42.96,42.2878,42.65,57389,43.6545670116256,44.1374487837005,43.4468251088308,43.8189522957362,55858.0413671407,0.0,1.0
2017-01-23,41.51,42.2115,41.16,41.92,148903,42.647707146448,43.3684338764705,42.2881143374561,43.0689444369815,144930.734699879,0.0,1.0
2017-01-24,42.39,42.75,41.73,41.82,116482,43.5518262090564,43.9216930983053,42.8737369121001,42.9662036344124,113374.625355509,0.0,1.0
2017-01-25,42.92,43.21,42.5398,42.65,67296,44.0963524626728,44.3943007901233,43.705731931305,43.8189522957362,65500.7536608603,0.0,1.0
2017-01-26,42.95,43.36,42.86,43.3,38044,44.1271747034436,44.548411993977,44.0347079811314,44.4867675124356,37029.1053297932,0.0,1.0
2017-01-27,42.08,42.61,41.85,42.61,54950,43.2333297210921,43.7778559747085,42.9970258751831,43.7778559747085,53484.1062420392,0.0,1.0
2017-01-30,40.52,42.02,40.03,41.61,247950,41.6305732010136,43.1716852395506,41.1271432684248,42.7504479490172,241335.471204979,0.0,1.0
2017-01-31,40.56,40.63,39.761,40.57,201274,41.6716695220413,41.7435880838397,40.8507705095139,41.6819436022982,195904.640577983,0.0,1.0
2017-02-01,39.95,41.11,39.47,41.11,217389,41.0449506263695,42.2367439361715,40.5517947740377,42.2367439361715,211589.742890822,0.0,1.0
2017-02-02,40.47,40.5599,39.49,40.14,122367,41.579202799729,41.6715667812387,40.5723429345515,41.2401581512509,119102.632002177,0.0,1.0
2017-02-03,41.2,41.5,40.31,40.74,167337,42.3292106584837,42.6374330661911,41.4148175156184,41.8566029666657,162872.973361676,0.0,1.0
2017-02-06,40.39,41.33,40.18,41.06,90078,41.4970101576737,42.4627737018236,41.2812544722785,42.1853735348869,87675.0013115634,0.0,1.0
2017-02-07,39.2,40.36,38.86,40.16,152353,40.274394607101,41.466187916903,39.925075878366,41.2607063117647,148288.699513984,0.0,1.0
2017-02-08,39.3,39.43,38.05,38.8,157518,40.3771354096701,40.51069845301,39.092875377556,39.8634313968245,153315.913503795,0.0,1.0
2017-02-09,40.08,40.29,39.68,39.71,97192,41.1785136697094,41.3942693551046,40.7675504594329,40.7983727002036,94599.22209056,0.0,1.0
2017-02-10,40.73,41.16,40.57,40.66,63403,41.8463288864088,42.2881143374561,41.6819436022982,41.7744103246104,61711.6066981621,0.0,1.0
2017-02-13,40.86,40.895,40.44,40.58,43488,41.9798919297487,42.0158512106479,41.5483805589583,41.6922176825551,42327.8764741364,0.0,1.0
2017-02-14,41.13,41.18,40.15,40.98,89038,42.2572920966853,42.3086624979699,41.2504322315078,42.1031808928316,86662.7452516594,0.0,1.0
2017-02-15,40.76,41.25,40.55,40.84,60580,41.8771511271795,42.3805810597683,41.6613954417843,41.9593437692348,58963.9154894037,0.0,1.0
2017-02-16,39.68,41.01,39.6053,41.0,107926,40.7675504594329,42.1340031336024,40.6908030799137,42.1237290533454,105046.87261653,0.0,1.0
2017-02-17,39.28,39.47,38.99,39.38,82424,40.3565872491563,40.5517947740377,40.0586389217058,40.4593280517255,80225.1860399243,0.0,1.0
2017-02-21,39.76,40.15,39.6983,39.81,134501,40.8497431014882,41.2504322315078,40.786352026303,40.9011135027727,130912.934916479,0.0,1.0
2017-02-22,38.48,39.39,38.45,39.33,111480,39.5346608286032,40.4696021319824,39.5038385878325,40.4079576504409,108506.063036625,0.0,1.0
2017-02-23,38.83,39.42,38.36,39.28,143535,39.8942536375952,40.5004243727531,39.4113718655203,40.3565872491563,139705.93611376,0.0,1.0
2017-02-24,38.09,38.55,37.721,38.46,90652,39.1339716985836,39.6065793904016,38.7548581371035,39.5141126680894,88233.6887907796,0.0,1.0
2017-02-27,38.81,39.058,38.02,38.18,116866,39.8737054770814,40.1285026674528,39.0620531367852,39.2264384208958,113748.381439166,0.0,1.0
2017-02-28,38.46,38.86,38.29,38.53,439226,39.5141126680894,39.925075878366,39.3394533037219,39.5860312298878,427508.827084002,0.0,1.0
2017-03-01,40.08,40.37,39.07,39.07,350162,41.1785136697094,41.4764619971599,40.1408315637611,40.1408315637611,340820.775430845,0.0,1.0
2017-03-02,39.35,40.1,39.3,39.56,76826,40.4285058109547,41.1990618302232,40.3771354096701,40.6442614963499,74776.5231328645,0.0,1.0
2017-03-03,39.14,39.71,38.9492,39.38,84175,40.2127501255595,40.7983727002036,40.0167206742576,40.4593280517255,81929.4748484741,0.0,1.0
2017-03-06,39.31,39.39,38.71,38.96,51621,40.3874094899271,40.4696021319824,39.7709646745122,40.0278166809351,50243.913527212,0.0,1.0
2017-03-07,38.56,39.79,38.53,39.49,92527,39.6168534706586,40.8805653422589,39.5860312298878,40.5723429345515,90058.6696680101,0.0,1.0
2017-03-08,36.58,38.59,36.53,38.47,261760,37.5825855797897,39.6476757114293,37.5312151785051,39.5243867483463,254777.063692742,0.0,1.0
2017-03-09,36.95,37.0,35.76,36.19,227397,37.9627265492955,38.01409695058,36.7401109987228,37.18189644977,221330.760821128,0.0,1.0
2017-03-10,36.89,37.56,36.5,37.5,108693,37.901082067754,38.5894454449672,37.5003929377344,38.5278009634257,105793.411460709,0.0,1.0
2017-03-13,36.92,37.286,36.68,36.84,123579,37.9319043085247,38.3079356459278,37.6853263823588,37.8497116664694,120282.299641219,0.0,1.0
2017-03-14,36.13,36.4,35.4,36.4,165955,37.1202519682286,37.3976521351652,36.3702441094739,37.3976521351652,161527.840789765,0.0,1.0
2017-03-15,37.63,37.7889,36.4,36.67,147239,38.6613640067656,38.8246191420479,37.3976521351652,37.6750523021019,143311.125004033,0.0,1.0
2017-03-16,37.18,37.75,36.9955,37.7,53911,38.1990303952045,38.7846529698486,38.0094736144644,38.733282568564,52472.8235052697,0.0,1.0
2017-03-17,37.1,37.56,37.1,37.45,41913,38.1168377531492,38.5894454449672,38.1168377531492,38.4764305621412,40794.8925372627,0.0,1.0
2017-03-20,37.0229,37.1,36.4275,36.75,103495,38.0376245943684,38.1168377531492,37.4259058558717,37.7572449441572,100734.077807458,0.0,1.0
2017-03-21,36.36,37.3,36.2148,37.2,98919,37.3565558141376,38.3223193582874,37.2073761688072,38.2195785557183,96280.1511438811,0.0,1.0
2017-03-22,36.12,36.406,35.74,36.04,145396,37.2525307515363,37.5474981877196,36.8606159761879,37.1700223777788,140975.751554367,0.13875,1.0
2017-03-23,35.92,36.45,35.82,35.96,70983,37.0462598171424,37.5928777932862,36.9431243499455,37.0875140040212,68825.0142547501,0.0,1.0
2017-03-24,35.58,36.11,35.49,35.92,79575,36.6955992286728,37.2422172048166,36.6027773081956,37.0462598171424,77155.8050423585,0.0,1.0
2017-03-27,35.33,35.51,34.88,35.06,95324,36.4377605606805,36.623404401635,35.9736509582942,36.1592947992487,92426.0126906412,0.0,1.0
2017-03-28,36.33,36.49,35.2901,35.42,115211,37.4691152326499,37.634131980165,36.3966095092689,36.5305824811577,111708.419160982,0.0,1.0
2017-03-29,37.34,37.39,36.13,36.32,442064,38.5107834513391,38.5623511849375,37.262844298256,37.4588016859302,428624.615774365,0.0,1.0
2017-03-30,37.55,38.05,37.2,37.9,222579,38.7273679324526,39.2430452684373,38.3663937972633,39.0883420676419,215812.276852317,0.0,1.0
2017-03-31,37.38,37.73,36.98,37.54,127589,38.5520376382178,38.9130117734071,38.13949576943,38.7170543857329,123710.110079164,0.0,1.0
2017-04-03,37.24,37.55,36.4557,37.42,124178,38.4076479841421,38.7273679324526,37.5987565149165,38.5932918250966,120402.809406849,0.0,1.0
2017-04-04,37.77,37.82,36.7,37.41,103797,38.9542659602859,39.0058336938844,37.8507164612786,38.5829782783769,100641.421250163,0.0,1.0
2017-04-05,37.44,39.05,37.3525,38.45,245426,38.613918918536,40.2743999404068,38.5236753847387,39.6555871372251,237964.695046508,0.0,1.0
2017-04-06,38.04,38.25,37.55,37.79,68978,39.2327317217177,39.4493162028312,38.7273679324526,38.9748930537253,66880.9691512635,0.0,1.0
2017-04-07,37.74,38.2847,37.63,38.04,138657,38.9233253201268,39.4851042099486,38.8098763062102,39.2327317217177,134441.626889831,0.0,1.0
2017-04-10,38.39,38.659,38.0,38.17,97849,39.593705856907,39.8711402636667,39.1914775348389,39.3668078290737,94874.249042912,0.0,1.0
2017-04-11,38.26,38.43,37.51,38.28,156229,39.4596297495509,39.6349600437857,38.6861137455739,39.4802568429903,151479.412704526,0.0,1.0
2017-04-12,37.95,38.8347,37.6872,38.35,169505,39.1399098012404,40.0523492795318,38.8688697934468,39.5524516700282,164351.803125416,0.0,1.0
2017-04-13,36.53,38.02,36.35,38.02,184559,37.6753861670438,39.2121046282783,37.4897423260893,39.2121046282783,178948.139777727,0.0,1.0
2017-04-17,36.51,36.7,36.3,36.53,81119,37.6547590736044,37.8507164612786,37.4381745924908,37.6753861670438,78652.8652118263,0.0,1.0
2017-04-18,36.0,36.8,35.84,36.24,103315,37.1287681909,37.9538519284755,36.9637514433849,37.3762933121727,100174.074746481,0.0,1.0
2017-04-19,34.88,36.22,34.68,36.16,150481,35.9736509582942,37.3556662187333,35.7673800239003,37.2937849384151,145906.160208346,0.0,1.0
2017-04-20,35.2,35.68,35.0,35.0,123152,36.3036844533244,36.7987346958698,36.0974135189306,36.0974135189306,119408.001289055,0.0,1.0
2017-04-21,34.87,35.14,34.48,34.97,140533,35.9633374115745,36.2418031730063,35.5611090895064,36.0664728787715,136260.593779677,0.0,1.0
2017-04-24,35.0,35.5228,35.0,35.36,56568,36.0974135189306,36.6366057414362,36.0974135189306,36.4687012008395,54848.2510793104,0.0,1.0
2017-04-25,35.94,36.03,35.21,35.39,120838,37.0668869105818,37.1597088310591,36.3139980000441,36.4996418409986,117164.350231964,0.0,1.0
2017-04-26,35.7,36.64,35.4903,35.58,174218,36.8193617893092,37.7888351809604,36.6030867145972,36.6955992286728,168921.521116803,0.0,1.0
2017-04-27,34.83,35.24,34.13,35.24,217776,35.9220832246957,36.3449386402032,35.2001349543171,36.3449386402032,211155.294990948,0.0,1.0
2017-04-28,34.87,35.59,34.8097,35.38,101713,35.9633374115745,36.7059127753925,35.9011467248548,36.4893282942789,98620.7778608032,0.0,1.0
2017-05-01,34.73,34.98,34.48,34.85,75808,35.8189477574988,36.0767864254912,35.5611090895064,35.9427103181351,73503.3272843369,0.0,1.0
2017-05-02,34.33,35.03,34.01,34.76,185452,35.406405888711,36.1283541590896,35.0763723936808,35.8498883976579,179813.991287659,0.0,1.0
2017-05-03,34.49,34.8,33.96,34.25,129960,35.5714226362261,35.8911425845367,35.0248046600823,35.3238975149535,126009.02825391,0.0,1.0
2017-05-04,33.03,34.04,32.7002,34.04,263558,34.0656448151507,35.1073130338399,33.7255040443352,35.1073130338399,255545.456052202,0.0,1.0
2017-05-05,34.33,34.38,33.15,33.21,115270,35.406405888711,35.4579736223095,34.1894073757871,34.2512886561052,111765.625475748,0.0,1.0
2017-05-08,34.83,34.83,34.24,34.26,88546,35.9220832246957,35.9220832246957,35.3135839682338,35.3342110616732,85854.0736824465,0.0,1.0
2017-05-09,34.17,34.85,33.95,34.85,72257,35.2413891411959,35.9427103181351,35.0144911133626,35.9427103181351,70060.282814272,0.0,1.0
2017-05-10,35.12,35.4,34.58,34.58,144212,36.2211760795669,36.5099553877183,35.6642445567034,35.6642445567034,139827.746864827,0.0,1.0
2017-05-11,34.94,35.5,34.85,35.38,74206,36.0355322386124,36.6130908549153,35.9427103181351,36.4893282942789,71950.0303986585,0.0,1.0
2017-05-12,34.71,35.0134,34.54,34.89,35566,35.7983206640594,36.1112336715349,35.6229903698246,35.9839645050139,34484.7422197489,0.0,1.0
2017-05-15,35.26,35.928,35.07,35.89,93963,36.3655657336426,37.0545106545182,36.1696083459684,37.0153191769834,91106.3890568034,0.0,1.0
2017-05-16,34.91,35.49,34.69,35.45,91126,36.0045915984533,36.6027773081956,35.77769357062,36.5615231213168,88355.6379552618,0.0,1.0
2017-05-17,34.19,35.03,34.17,34.56,110022,35.2620162346353,36.1283541590896,35.2413891411959,35.643617463264,106677.172257246,0.0,1.0
2017-05-18,34.01,34.51,33.6198,33.87,67570,35.0763723936808,35.5920497296655,34.6739378006783,34.9319827396051,65515.774385324,0.0,1.0
2017-05-19,35.1,35.21,34.37,34.46,101640,36.2005489861275,36.3139980000441,35.4476600755898,35.5404819960671,98549.9971662622,0.0,1.0
2017-05-22,34.91,35.5,34.69,35.41,33878,36.0045915984533,36.6130908549153,35.77769357062,36.520268934438,32848.05985831,0.0,1.0
2017-05-23,34.97,35.12,34.74,35.12,29699,36.0664728787715,36.2211760795669,35.8292613042185,36.2211760795669,28796.1074954823,0.0,1.0
2017-05-24,34.69,35.13,34.34,34.89,48168,35.77769357062,36.2314896262866,35.4167194354307,35.9839645050139,46703.6232143302,0.0,1.0
2017-05-25,33.32,35.22,33.12,34.5,210373,34.3647376700219,36.3243115467638,34.158466735628,35.5817361829458,203977.356885656,0.0,1.0
2017-05-26,33.37,33.4886,33.07,33.33,48135,34.4163054036203,34.5386240677159,34.1068990020295,34.3750512167416,46671.6264620035,0.0,1.0
2017-05-30,32.44,33.1,32.44,33.1,134548,33.4571455586888,34.1378396421886,33.4571455586888,34.1378396421886,130457.546425878,0.0,1.0
2017-05-31,32.16,32.32,31.77,32.02,117777,33.1683662505373,33.3333829980524,32.7661379284692,33.0239765964616,114196.409054023,0.0,1.0
2017-06-01,32.67,32.85,32.03,32.14,79918,33.6943571332417,33.8800009741962,33.0342901431813,33.1477391570979,77488.3773468453,0.0,1.0
2017-06-02,31.76,32.43,31.565,32.43,217164,32.7558243817495,33.4468320119691,32.5547102207155,33.4468320119691,210561.900675071,0.0,1.0
2017-06-05,31.95,32.15,31.611,31.74,83703,32.9517817694237,33.1580527038176,32.6021525356261,32.7351972883102,81158.3078788632,0.0,1.0
2017-06-06,32.75,32.8,31.775,31.83,89760,33.7768655069993,33.8284332405978,32.7712947018291,32.8280192087874,87031.1663286471,0.0,1.0
2017-06-07,31.51,32.73,31.23,32.41,161401,32.4979857137572,33.7562384135599,32.2092064056057,33.4262049185297,156494.176432821,0.0,1.0
2017-06-08,31.4,31.82,31.32,31.42,79481,32.3845366998405,32.8177056620677,32.302028326083,32.4051637932799,77064.6627781552,0.0,1.0
2017-06-09,33.02,33.13,31.5,31.5,177024,34.0553312684311,34.1687802823477,32.4876721670375,32.4876721670375,171642.214663128,0.0,1.0
2017-06-12,33.42,34.05,33.25,33.41,121290,34.4678731372188,35.1176265805596,34.292542842984,34.4575595904991,117602.608778984,0.0,1.0
2017-06-13,33.9,34.0301,33.3105,33.5,99106,34.9629233797642,35.0971026225874,34.3549398006382,34.5503815109764,96093.034426993,0.0,1.0
2017-06-14,32.58,33.84,32.16,33.84,103844,33.6015352127645,34.901042099446,33.1683662505373,34.901042099446,100686.992382264,0.0,1.0
2017-06-15,31.93,32.5626,31.73,32.26,89915,32.9311546759844,33.5835896414722,32.7248837415905,33.2715017177343,87181.454104727,0.0,1.0
2017-06-16,32.96,33.013,31.95,32.29,115798,33.9934499881129,34.0481117857273,32.9517817694237,33.3024423578934,112277.573512975,0.0,1.0
2017-06-19,32.61,33.01,32.5,32.97,60505,33.6324758529236,34.0450177217114,33.5190268390069,34.0037635348326,58665.5605917423,0.0,1.0
2017-06-20,31.82,32.01,31.05,32.01,156499,32.8177056620677,33.0136630497419,32.0235625646512,33.0136630497419,151741.204314471,0.0,1.0
2017-06-21,30.64,31.86,30.29,31.77,184652,31.7348667962282,32.9984613618744,31.3723601585429,32.9052453693267,178281.425169632,0.130081,1.0
2017-06-22,30.57,31.13,30.4,30.61,106009,31.6623654686912,32.2423760889878,31.4862908161011,31.7037947987123,102351.64309516,0.0,1.0
2017-06-23,31.1,31.16,30.54,30.54,44083,32.2113040914719,32.2734480865036,31.6312934711753,31.6312934711753,42562.1172029162,0.0,1.0
2017-06-26,31.01,31.43,30.75,31.18,167060,32.1180880989242,32.5530960641467,31.8487974537865,32.2941627515142,161296.35687043,0.0,1.0
2017-06-27,30.94,31.55,30.91,31.12,148791,32.0455867713871,32.6773840542102,32.0145147738712,32.2320187564825,143657.645367582,0.0,1.0
2017-06-28,31.23,31.6221,30.96,31.12,118788,32.3459494140407,32.7520604215734,32.0663014363977,32.2320187564825,114689.762001225,0.0,1.0
2017-06-29,31.3,32.09,31.27,31.44,205283,32.4184507415778,33.2366800094962,32.3873787440619,32.5634533966519,198200.646638528,0.0,1.0
2017-06-30,31.61,31.93,31.25,31.71,145925,32.739528049242,33.0709626894115,32.3666640790513,32.843101374295,140890.523622157,0.0,1.0
2017-07-03,32.89,33.12,31.78,31.84,82842,34.0652666099199,34.3034852575417,32.915602701832,32.9777466968638,79983.9147363833,0.0,1.0
2017-07-05,31.42,32.7,31.26,32.55,120294,32.5427387316414,33.8684772923193,32.3770214115566,33.7131173047398,116143.804341982,0.0,1.0
2017-07-06,30.72,31.73,30.61,31.53,73615,31.8177254562706,32.8638160393055,31.7037947987123,32.6566693891996,71075.2502754503,0.0,1.0
2017-07-07,30.52,30.68,29.91,30.48,87229,31.6105788061647,31.7762961262494,30.9787815233416,31.5691494761435,84219.5613159988,0.0,1.0
2017-07-10,30.68,31.01,30.43,30.43,150682,31.7762961262494,32.1180880989242,31.517362813617,31.517362813617,145483.405039807,0.0,1.0
2017-07-11,31.26,31.41,30.6,30.8,131971,32.3770214115566,32.5323813991361,31.693437466207,31.900584116313,127417.942730442,0.0,1.0
2017-07-12,31.3,32.04,31.16,31.66,194357,32.4184507415778,33.1848933469697,32.2734480865036,32.7913147117685,187651.598421323,0.0,1.0
2017-07-13,31.71,31.72,31.11,31.34,111136,32.843101374295,32.8534587068002,32.2216614239772,32.459880071599,107301.759350845,0.0,1.0
2017-07-14,32.01,32.17,31.68,31.74,130362,33.1538213494538,33.3195386695386,32.8120293767791,32.8741733718108,125864.453934772,0.0,1.0
2017-07-17,31.86,32.41,31.86,32.05,106121,32.9984613618744,33.5681146496657,32.9984613618744,33.195250679475,102459.779046133,0.0,1.0
2017-07-18,31.63,32.33,31.41,32.33,116530,32.7602427142526,33.4852559896233,32.5323813991361,33.4852559896233,112509.663989652,0.0,1.0
2017-07-19,32.62,32.68,31.56,31.57,208570,33.7856186322769,33.8477626273087,32.6877413867155,32.6980987192208,201374.243699663,0.0,1.0
2017-07-20,32.37,33.19,32.22,32.92,199369,33.5266853196445,34.3759865850788,33.3713253320651,34.0963386074358,192490.682227349,0.0,1.0
2017-07-21,31.73,32.43,31.62,32.2,164996,32.8638160393055,33.5888293146763,32.7498853817473,33.3506106670545,159303.565773935,0.0,1.0
2017-07-24,31.52,31.93,31.44,31.93,143691,32.6463120566943,33.0709626894115,32.5634533966519,33.0709626894115,138733.597600078,0.0,1.0
2017-07-25,32.41,32.85,32.09,32.09,226603,33.5681146496657,34.0238372798987,33.2366800094962,33.2366800094962,218785.097305819,0.0,1.0
2017-07-26,32.44,33.19,32.24,32.78,164272,33.5991866471816,34.3759865850788,33.3920399970757,33.9513359523617,158604.544090862,0.0,1.0
2017-07-27,33.08,33.08,32.1783,32.35,165836,34.2620559275206,34.2620559275206,33.328135255518,33.5059706546339,160114.585406229,0.0,1.0
2017-07-28,32.96,33.58,32.69,32.85,161957,34.137767937457,34.7799225527854,33.858119959814,34.0238372798987,156369.41260424,0.0,1.0
2017-07-31,33.08,33.398,32.69,32.96,205024,34.2620559275206,34.591419101189,33.858119959814,34.137767937457,197950.582251904,0.0,1.0
2017-08-01,33.04,33.4,32.72,33.06,135317,34.2206265974994,34.59349056769,33.8891919573299,34.24134126251,130648.504265749,0.0,1.0
2017-08-02,32.78,33.06,32.12,32.75,166606,33.9513359523617,34.24134126251,33.2677520070121,33.9202639548458,160858.020069166,0.0,1.0
2017-08-03,31.83,32.96,31.59,32.65,187490,32.9673893643585,34.137767937457,32.7188133842314,33.8166906297928,181021.512927313,0.0,1.0
2017-08-04,32.12,32.3,31.79,31.94,82143,33.2677520070121,33.4541839921074,32.9259600343373,33.0813200219168,79309.0305423666,0.0,1.0
2017-08-07,31.58,32.09,31.41,32.09,87117,32.7084560517261,33.2366800094962,32.5323813991361,33.2366800094962,84111.4253650262,0.0,1.0
2017-08-08,31.4,31.97,31.2396,31.41,109730,32.5220240666308,33.1123920194327,32.3558924532458,32.5323813991361,105944.266966313,0.0,1.0
2017-08-09,31.48,31.84,31.2,31.52,85040,32.6048827266731,32.9777466968638,32.3148774165248,32.6463120566943,82106.0827742213,0.0,1.0
2017-08-10,30.78,31.62,30.67,31.58,127801,31.8798694513024,32.7498853817473,31.7659387937441,32.7084560517261,123391.809555835,0.0,1.0
2017-08-11,30.37,30.84,30.36,30.55,131461,31.4552188185852,31.9420134463342,31.4448614860799,31.6416508036806,126925.537953691,0.0,1.0
2017-08-14,30.17,30.75,30.15,30.41,124587,31.2480721684793,31.8487974537865,31.2273575034687,31.4966481486064,120288.693962746,0.0,1.0
2017-08-15,29.94,30.18,29.59,30.11,130029,31.0098535208575,31.2584295009846,30.6473468831721,31.1859281734475,125542.942580541,0.0,1.0
2017-08-16,29.32,30.12,29.23,29.99,174227,30.3676989055291,31.1962855059528,30.2744829129814,31.061640183384,168216.092233117,0.0,1.0
2017-08-17,28.52,29.37,28.51,29.18,158879,29.5391123051054,30.4194855680556,29.5287549726001,30.222696250455,153397.604951617,0.0,1.0
2017-08-18,28.91,29.24,28.3807,28.62,165641,29.943048272812,30.2848402454867,29.3948346633066,29.6426856301584,159926.312991589,0.0,1.0
2017-08-21,28.52,28.77,28.35,28.73,124553,29.5391123051054,29.7980456177378,29.3630376525154,29.7566162877166,120255.866977629,0.0,1.0
2017-08-22,28.91,29.03,28.69,28.69,89717,29.943048272812,30.0673362628755,29.7151869576954,29.7151869576954,86621.7242268908,0.0,1.0
2017-08-23,29.14,29.431,28.7741,28.79,108558,30.1812669204338,30.4826652963379,29.802292124065,29.8187602827484,104812.70147935,0.0,1.0
2017-08-24,29.18,29.32,28.95,29.12,139324,30.222696250455,30.3676989055291,29.9844776028331,30.1605522554232,134517.261011707,0.0,1.0
2017-08-25,29.48,29.68,29.33,29.36,164664,30.5334162256138,30.7405628757198,30.3780562380344,30.4091282355503,158983.019919266,0.0,1.0
2017-08-28,29.18,29.6479,28.8724,29.58,169153,30.222696250455,30.7073158383778,29.904104702592,30.6369895506668,163317.147454231,0.0,1.0
2017-08-29,29.09,29.21,28.69,28.75,182577,30.1294802579073,30.2537682479708,29.7151869576954,29.7773309527272,176278.013577951,0.0,1.0
2017-08-30,29.13,29.31,28.78,29.07,160019,30.1709095879285,30.3573415730238,29.8084029502431,30.1087655928967,154498.274452588,0.0,1.0
2017-08-31,29.51,29.61,29.26,29.29,522679,30.5644882231297,30.6680615481827,30.3055549104973,30.3366269080132,504646.345700226,0.0,1.0
2017-09-01,30.07,30.24,29.39,29.65,320785,31.1444988434263,31.3205734960164,30.4402002330662,30.7094908782039,309717.777078182,0.0,1.0
2017-09-05,30.41,30.67,29.96,30.3,349917,31.4966481486064,31.7659387937441,31.0305681858681,31.3827174910482,337844.710325814,0.0,1.0
2017-09-06,31.28,31.54,30.68,30.68,220639,32.3977360765672,32.6670267217049,31.7762961262494,31.7762961262494,213026.857916526,0.0,1.0
2017-09-07,31.45,31.6,30.9921,31.36,94742,32.5738107291572,32.7291707167367,32.0995484737397,32.4805947366096,91473.3595272257,0.0,1.0
2017-09-08,30.74,31.32,30.421,31.32,123924,31.8384401212812,32.4391654065884,31.5080412143622,32.4391654065884,119648.56775297,0.0,1.0
2017-09-11,31.31,31.38,30.815,30.85,152459,32.4288080740831,32.5013094016202,31.9161201150709,31.9523707788395,147199.097761935,0.0,1.0
2017-09-12,31.77,31.88,31.32,31.42,102479,32.9052453693267,33.019176026885,32.4391654065884,32.5427387316414,98943.4296403977,0.0,1.0
2017-09-13,32.53,32.6049,31.82,31.82,116014,33.6924026397293,33.7699790601939,32.9570320318532,32.9570320318532,112011.466215528,0.0,1.0
2017-09-14,32.86,33.3516,32.6854,32.7,349290,34.034194612404,34.5433610783644,33.8533555868616,33.8684772923193,337239.342100279,0.0,1.0
2017-09-15,33.03,33.03,32.5997,32.98,151816,34.2102692649941,34.2102692649941,33.7645932472912,34.1584826024676,146578.281543405,0.0,1.0
2017-09-18,33.29,33.32,32.83,32.91,109193,34.4795599101318,34.5106319076477,34.0031226148881,34.0859812749305,105425.793701382,0.0,1.0
2017-09-19,33.49,33.628,33.3,33.36,72114,34.6867065602377,34.8296377488108,34.4899172426371,34.5520612376689,69626.0354325046,0.0,1.0
2017-09-20,34.02,34.22,33.7,33.7,192977,35.2356451830184,35.4427918331244,34.9042105428489,34.9042105428489,186319.20902541,0.0,1.0
2017-09-21,34.0,34.1302,33.7123,33.9,61058,35.2149305180078,35.3497829872268,34.9169500618304,35.1113571929549,58951.4722722061,0.0,1.0
2017-09-22,34.29,34.46,33.85,33.85,62510,35.5152931606614,35.6913678132515,35.0595705304284,35.0595705304284,60353.3776366013,0.0,1.0
2017-09-25,35.3,35.51,34.51,34.51,137817,36.5613837436964,36.7788877263076,35.7431544757779,35.7431544757779,133062.253171388,0.0,1.0
2017-09-26,35.24,35.39,34.92,35.2,95029,36.4992397486646,36.654599736244,36.1678051084951,36.4578104186434,91750.457901593,0.0,1.0
2017-09-27,35.23,35.2703,34.63,35.1,145286,36.7924444388238,36.8345317368903,36.1658345420513,36.6566789611897,139116.219595319,0.293089,1.0
2017-09-28,35.28,35.7964,35.16,35.3,81044,36.8446619302215,37.383964181377,36.719339950867,36.8655489267806,77602.3491656668,0.0,1.0
2017-09-29,35.4,35.4,34.9036,35.17,105031,36.969983909576,36.969983909576,36.4515686549795,36.7297834491465,100570.706470795,0.0,1.0
2017-10-02,35.32,35.3384,34.08,34.78,367755,36.8864359233396,36.905651960174,35.5914421366765,36.3224870162444,352137.751313112,0.0,1.0
2017-10-03,35.28,35.5,35.1152,35.13,116669,36.8446619302215,37.0744188923714,36.6725530785746,36.6880094560284,111714.481945723,0.0,1.0
2017-10-04,35.19,35.48,34.981,35.26,59846,36.7506704457056,37.0535318958123,36.5324013316632,36.8237749336624,57304.5529362877,0.0,1.0
2017-10-05,35.51,35.6,35.2,35.2,37618,37.0848623906509,37.1788538751668,36.7611139439852,36.7611139439852,36020.497148636,0.0,1.0
2017-10-06,34.83,35.1,34.63,35.02,92549,36.3747045076421,36.6566789611897,36.1658345420513,36.5731309749534,88618.7726782156,0.0,1.0
2017-10-09,35.02,35.23,34.89,34.89,50312,36.5731309749534,36.7924444388238,36.4373654973194,36.4373654973194,48175.4280541808,0.0,1.0
2017-10-10,35.09,35.8,35.07,35.4,55461,36.6462354629102,37.3877238407576,36.6253484663511,36.969983909576,53105.7683119916,0.0,1.0
2017-10-11,35.28,35.31,34.75,35.06,60518,36.8446619302215,36.8759924250601,36.2911565214058,36.6149049680716,57948.0154830441,0.0,1.0
2017-10-12,35.03,35.11,34.6567,34.77,63141,36.583574473233,36.6671224594693,36.1937186824577,36.3120435179649,60459.6259892079,0.0,1.0
2017-10-13,34.98,35.611,34.96,35.36,73795,36.5313569818352,37.1903417232743,36.5104699852762,36.9282099164578,70661.1884492423,0.0,1.0
2017-10-16,35.08,35.52,35.0,35.29,55281,36.6357919646307,37.0953058889305,36.5522439783943,36.855105428501,52933.4122726818,0.0,1.0
2017-10-17,35.11,35.28,34.78,35.05,41932,36.6671224594693,36.8446619302215,36.3224870162444,36.604461469792,40151.2968907598,0.0,1.0
2017-10-18,34.59,35.39,34.56,35.08,61112,36.1240605489331,36.9595404112964,36.0927300540945,36.6357919646307,58516.7904127664,0.0,1.0
2017-10-19,34.38,34.64,34.0,34.48,54360,35.9047470850628,36.1762780403308,35.5078941504402,36.0091820678582,52051.5238715469,0.0,1.0
2017-10-20,34.47,34.53,34.08,34.32,55453,35.9987385695786,36.0613995592559,35.5914421366765,35.8420860953855,53098.1080435779,0.0,1.0
2017-10-23,34.07,34.7,34.0,34.44,57597,35.580998638397,36.2389390300081,35.5078941504402,35.96740807474,55151.0599784674,0.0,1.0
2017-10-24,34.16,34.48,34.04,34.1,120875,35.6749901229129,36.0091820678582,35.5496681435584,35.6123291332356,115741.868064261,0.0,1.0
2017-10-25,33.65,34.19,33.46,34.11,90985,35.1423717106563,35.7063206177515,34.943945243345,35.6227726315152,87121.190203324,0.0,1.0
2017-10-26,33.79,33.9527,33.35,33.79,125745,35.2885806865698,35.458496403578,34.82906676227,35.2885806865698,120405.056461142,0.0,1.0
2017-10-27,34.1,34.37,33.01,33.62,85896,35.6123291332356,35.8943035867832,34.4739878207656,35.1110412158176,82248.3019586166,0.0,1.0
2017-10-30,34.43,34.67,34.15,34.24,144750,35.9569645764605,36.2076085351695,35.6645466246333,35.7585381091492,138602.981611597,0.0,1.0
2017-10-31,34.7,34.9493,34.23,34.43,60575,36.2389390300081,36.4992954421171,35.7480946108696,35.9569645764605,58002.5948954922,0.0,1.0
2017-11-01,35.55,35.89,35.1,35.1,122124,37.1266363837691,37.4817153252735,36.6566789611897,36.6566789611897,116937.82747036,0.0,1.0
2017-11-02,35.35,35.75,34.9547,35.55,52425,36.9177664181783,37.3355063493599,36.504934931188,37.1266363837691,50198.696448967,0.0,1.0
2017-11-03,35.61,35.88,35.25,35.4,45305,37.1892973734463,37.471271826994,36.8133314353829,36.969983909576,43381.0575607144,0.0,1.0
2017-11-06,37.25,37.35,35.87,35.87,182796,38.9020310912911,39.0064660740865,37.4608283287144,37.4608283287144,175033.30312037,0.0,1.0
2017-11-07,37.11,37.4,36.81,37.36,89150,38.7558221153775,39.0586835654842,38.4425171669913,39.0169095723661,85364.1161359164,0.0,1.0
2017-11-08,36.7599,37.15,36.36,36.98,39907,38.3901952406108,38.7975961084957,37.9725597444119,38.6200566377435,38212.2914485251,0.0,1.0
2017-11-09,37.05,37.14,36.42,36.42,100622,38.6931611257003,38.7871526102161,38.0352207340892,38.0352207340892,96348.9410412581,0.0,1.0
2017-11-10,36.69,37.06,36.15,37.06,56188,38.3171951876368,38.7036046239798,37.7532462805416,38.7036046239798,53801.8952040927,0.0,1.0
2017-11-13,36.18,36.74,36.15,36.39,86756,37.7845767753802,38.3694126790345,37.7532462805416,38.0038902392506,83071.7808130965,0.0,1.0
2017-11-14,35.02,36.0999,34.91,35.81,130526,36.5731309749534,37.7009243541611,36.4582524938784,37.3981673390372,124983.024371919,0.0,1.0
2017-11-15,34.2,34.51,33.97,34.49,77224,35.716764116031,36.0405125626968,35.4765636556016,36.0196255661377,73944.5709980932,0.0,1.0
2017-11-16,33.91,34.2,33.74,33.94,83189,35.4139026659243,35.716764116031,35.2363631951721,35.445233160763,79656.2586341082,0.0,1.0
2017-11-17,34.25,34.41,33.98,34.19,38992,35.7689816074287,35.9360775799014,35.4870071538811,35.7063206177515,37336.1482487005,0.0,1.0
2017-11-20,34.15,34.2599,33.81,34.19,64742,35.6645466246333,35.7793206707255,35.3094676831289,35.7063206177515,61992.6372055131,0.0,1.0
2017-11-21,34.26,34.68,34.16,34.46,33489,35.7794251057083,36.218052033449,35.6749901229129,35.9882950712991,32066.8411135805,0.0,1.0
2017-11-22,34.58,34.8245,34.56,34.69,42972,36.1136170506536,36.3689605835884,36.0927300540945,36.2284955317285,41147.1317845496,0.0,1.0
2017-11-24,34.79,35.04,34.78,34.87,15143,36.332930514524,36.5940179715125,36.3224870162444,36.4164785007603,14499.9305737092,0.0,1.0
2017-11-27,34.03,34.535,33.9,34.43,53965,35.5392246452788,36.0666213083957,35.4034591676448,35.9569645764605,51673.2981186172,0.0,1.0
2017-11-28,34.55,34.62,34.0,34.13,28048,36.082286555815,36.1553910437718,35.5078941504402,35.6436596280742,26856.9010586672,0.0,1.0
2017-11-29,34.89,35.0,34.37,34.39,80530,36.4373654973194,36.5522439783943,35.8943035867832,35.9151905833423,77110.1769200823,0.0,1.0
2017-11-30,36.03,36.1,35.28,35.29,91022,37.6279243011871,37.7010287891439,36.8446619302215,36.855105428501,87156.6189447377,0.0,1.0
2017-12-01,36.68,37.11,35.94,36.5,97619,38.3067516893572,38.7558221153775,37.5339328166712,38.1187687203255,93473.4677854405,0.0,1.0
2017-12-04,36.58,37.71,36.44,36.7,109471,38.2023167065618,39.38243201215,38.0561077306483,38.3276386859163,104822.155440436,0.0,1.0
2017-12-05,36.21,36.86,36.14,36.43,62833,37.8159072702188,38.494734658389,37.742802782262,38.0456642323687,60164.705655278,0.0,1.0
2017-12-06,35.2,36.02,35.1,35.99,66401,36.7611139439852,37.6174808029075,36.6566789611897,37.5861503080689,63581.185367818,0.0,1.0
2017-12-07,35.46,35.51,35.25,35.25,17928,37.0326448992532,37.0848623906509,36.8133314353829,36.8133314353829,17166.6615152519,0.0,1.0
2017-12-08,36.09,36.17,35.52,35.98,43985,37.6905852908643,37.7741332771007,37.0953058889305,37.5757068097894,42117.1132724429,0.0,1.0
2017-12-11,36.63,37.0,36.28,36.35,34980,38.2545341979596,38.6409436343026,37.8890117581756,37.9621162461324,33494.5236391963,0.0,1.0
2017-12-12,36.37,36.88,36.35,36.85,25832,37.9830032426915,38.5156216549481,37.9621162461324,38.4842911601095,24735.0067080537,0.0,1.0
2017-12-13,36.29,36.5,36.08,36.29,21148,37.8994552564551,38.1187687203255,37.6801417925848,37.8994552564551,20249.9195517932,0.0,1.0
2017-12-14,36.01,36.53,35.8,36.11,15511,37.607037304628,38.1500992151641,37.3877238407576,37.7114722874234,14852.3029207425,0.0,1.0
2017-12-15,35.88,36.5,35.79,36.44,33488,37.471271826994,38.1187687203255,37.3772803424781,38.0561077306483,32065.8835800287,0.0,1.0
2017-12-18,36.51,36.82,36.1,36.1,29064,38.129212218605,38.4529606652708,37.7010287891439,37.7010287891439,27829.7551472156,0.0,1.0
2017-12-19,36.53,36.99,36.44,36.75,28388,38.1500992151641,38.630500136023,38.0561077306483,38.379856177314,27182.4624662523,0.0,1.0
2017-12-20,37.61,37.7,36.6,36.78,50462,39.2779970293546,39.3719885138705,38.2232037031209,38.4111866721527,48319.0580869389,0.0,1.0
2017-12-21,39.25,39.41,37.25,37.55,111993,40.9907307471994,41.157826719672,38.9020310912911,39.2153360396773,107237.055057876,0.0,1.0
2017-12-22,39.41,39.71,38.98,39.4,52735,41.157826719672,41.4711316680582,40.7087562936517,41.1473832213925,50495.5318500005,0.0,1.0
2017-12-26,40.0,40.12,39.41,39.49,57107,41.9138702010716,42.0396118116748,41.2956406156058,41.379468356008,54499.3814468032,0.133937,1.0
2017-12-27,39.71,39.96,39.59,39.96,37036,41.6099946421139,41.8719563308706,41.4842530315107,41.8719563308706,35344.8629986482,0.0,1.0
2017-12-28,39.82,39.86,39.6,39.67,39971,41.7252577851668,41.7671716553679,41.4947314990609,41.5680807719128,38145.8450944748,0.0,1.0
2017-12-29,39.6,40.06,39.5,40.06,42640,41.4947314990609,41.9767410063732,41.3899468235582,41.9767410063732,40692.9732763355,0.0,1.0
2018-01-02,40.91,41.0,39.82,39.86,89221,42.867410748146,42.9617169560984,41.7252577851668,41.7671716553679,85146.9926990601,0.0,1.0
2018-01-03,42.13,42.37,41.05,41.2,58626,44.1457837892787,44.3972670104851,43.0141092938498,43.1712863071038,55949.0209028715,0.0,1.0
2018-01-04,42.64,42.65,41.83,42.19,88846,44.6801856343424,44.6906641018926,43.8314297627707,44.2086545945803,84789.1159406495,0.0,1.0
2018-01-05,42.57,42.84,41.85,42.61,66822,44.6068363614905,44.8897549853477,43.8523866978712,44.6487502316916,63770.7753346924,0.0,1.0
2018-01-08,43.09,43.1,42.33,42.57,61354,45.1517166741044,45.1621951416547,44.3553531402841,44.6068363614905,58552.4550280555,0.0,1.0
2018-01-09,42.79,43.23,42.71,43.08,45032,44.8373626475964,45.2984152198082,44.7535349071942,45.1412382065541,42975.7498259835,0.0,1.0
2018-01-10,42.62,43.11,42.51,43.11,34963,44.6592286992418,45.172673609205,44.5439655561889,45.172673609205,33366.5202781547,0.0,1.0
2018-01-11,44.4,44.76,42.8,43.02,136389,46.5243959231895,46.9016207549992,44.8478411151466,45.0783674012525,130161.20854095,0.0,1.0
2018-01-12,45.24,45.29,44.38,44.61,82876,47.404587197412,47.4569795351634,46.503438988089,46.7444437417451,79091.7179467537,0.0,1.0
2018-01-16,44.11,45.63,43.94,45.61,114795,46.2205203642317,47.8132474318725,46.0423864158772,47.7922904967719,109553.233284637,0.0,1.0
2018-01-17,44.84,45.2,43.8,44.27,64468,46.9854484954013,47.3626733272109,45.8956878701734,46.388175845036,61524.2636298966,0.0,1.0
2018-01-18,44.07,44.61,43.93,44.44,53256,46.1786064940307,46.7444437417451,46.0319079483269,46.5663097933906,50824.2257224324,0.0,1.0
2018-01-19,44.0,44.0,43.39,43.88,68983,46.1052572211788,46.1052572211788,45.4660707006125,45.9795156105756,65833.0998011596,0.0,1.0
2018-01-22,45.75,45.77,44.03,44.03,94706,47.9389890424757,47.9599459775762,46.1366926238296,46.1366926238296,90381.5367520784,0.0,1.0
2018-01-23,45.65,46.03,45.21,45.92,78801,47.834204366973,48.2323861338832,47.3731517947612,48.1171229908302,75202.790505359,0.0,1.0
2018-01-24,45.45,46.1,45.19,45.8,70683,47.6246350159676,48.3057354067351,47.3521948596607,47.991381380227,67455.4744392875,0.0,1.0
2018-01-25,44.63,45.69,44.5,45.68,51487,46.7654006768457,47.8761182371741,46.6291805986922,47.8656397696238,49136.0017607571,0.0,1.0
2018-01-26,45.16,45.3,44.9,44.92,36337,47.3207594570099,47.4674580027136,47.0483193007029,47.0692762358034,34677.7807209709,0.0,1.0
2018-01-29,43.73,45.04,43.66,44.71,55281,45.8223385973216,47.1950178464067,45.7489893244697,46.8492284172478,52756.7602178494,0.0,1.0
2018-01-30,41.94,43.24,41.8,43.11,150888,43.9466929058236,45.3088936873584,43.7999943601199,45.172673609205,143998.155528136,0.0,1.0
2018-01-31,41.93,42.37,41.39,42.05,65046,43.9362144382733,44.3972670104851,43.3703771905589,44.0619560488766,62075.8710068601,0.0,1.0
2018-02-01,42.84,42.9,41.78,42.21,55360,44.8897549853477,44.9526257906493,43.7790374250193,44.2296115296808,52832.1529216213,0.0,1.0
2018-02-02,39.35,41.28,38.83,41.27,132372,41.2327698103042,43.2551140475059,40.6878894976903,43.2446355799557,126327.632704856,0.0,1.0
2018-02-05,36.0,39.23,34.9,38.19,200943,37.7224831809645,41.107028199701,36.569851750435,40.0172675744731,191767.545240775,0.0,1.0
2018-02-06,36.49,37.02,34.5,34.73,132537,38.2359280909276,38.7912868710918,36.1507130484243,36.3917178020804,126485.098478557,0.0,1.0
2018-02-07,35.34,37.68,35.34,36.93,121373,37.0309043226468,39.4828657294095,37.0309043226468,38.6969806631394,115830.868796169,0.0,1.0
2018-02-08,33.09,35.57,33.09,35.46,231577,34.6732491238365,37.271909076303,34.6732491238365,37.15664593325,221002.736219839,0.0,1.0
2018-02-09,33.04,34.02,30.89,33.82,227047,34.6208567860852,35.6477466060114,32.3679862627776,35.4381772550061,216679.584978239,0.0,1.0
2018-02-12,34.18,34.88,33.67,34.0,466945,35.8154020868157,36.5488948153345,35.281000241752,35.6267896709109,445623.367882703,0.0,1.0
2018-02-13,33.93,34.21,33.61,34.0,131976,35.553440398059,35.8468374894665,35.2181294364504,35.6267896709109,125949.714847975,0.0,1.0
2018-02-14,34.99,35.17,32.97,33.3,184545,36.6641579583874,36.8527703742922,34.5475075132333,34.8932969423921,176118.310348999,0.0,1.0
2018-02-15,34.79,35.21,33.68,35.08,100809,36.454588607382,36.8946842444933,35.2914787093023,36.7584641663398,96205.8617029574,0.0,1.0
2018-02-16,34.7,35.33,34.32,34.7,143564,36.3602823994296,37.0204258550965,35.9621006325195,36.3602823994296,137008.583851872,0.0,1.0
2018-02-20,34.28,35.23,34.0,34.66,181027,35.9201867623184,36.9156411795938,35.6267896709109,36.3183685292286,172760.949186097,0.0,1.0
2018-02-21,33.17,34.72,33.15,34.13,178544,34.7570768642387,36.3812393345302,34.7361199291381,35.7630097490644,170391.327876408,0.0,1.0
2018-02-22,33.86,34.88,33.4578,33.6,221181,35.4800911252071,36.5488948153345,35.0586471603354,35.2076509689002,211081.438138676,0.0,1.0
2018-02-23,35.42,35.42,34.13,34.25,160904,37.1147320630489,37.1147320630489,35.7630097490644,35.8887513596676,153556.805160776,0.0,1.0
2018-02-26,35.82,35.94,35.35,35.77,168348,37.5338707650596,37.6596123756629,37.0413827901971,37.4814784273083,160660.897399731,0.0,1.0
2018-02-27,34.84,36.5,34.84,35.88,152608,36.5069809451334,38.2464065584779,36.5069809451334,37.5967415703613,145639.616926712,0.0,1.0
2018-02-28,33.22,35.31,33.21,35.21,268155,34.80946920199,36.999468919996,34.7989907344397,36.8946842444933,255910.512404215,0.0,1.0
2018-03-01,33.15,34.1,32.65,33.17,457016,34.7361199291381,35.7315743464136,34.2121965516247,34.7570768642387,436147.745658014,0.0,1.0
2018-03-02,33.54,33.74,32.13,32.71,126482,35.1447801635986,35.3543495146039,33.6673162390108,34.2750673569263,120706.581752755,0.0,1.0
2018-03-05,34.3,34.51,33.17,33.19,152480,35.9411436974189,36.1611915159746,34.7570768642387,34.7780337993392,145517.461659841,0.0,1.0
2018-03-06,34.29,34.95,34.13,34.68,126073,35.9306652298687,36.6222440881863,35.7630097490644,36.3393254643291,120316.257501581,0.0,1.0
2018-03-07,33.73,34.23,33.14,33.5,95099,35.3438710470537,35.867794424567,34.7256414615878,35.1028662933975,90756.5915948925,0.0,1.0
2018-03-08,33.66,34.02,33.2,33.84,47817,35.2705217742018,35.6477466060114,34.7885122668895,35.4591341901066,45633.5812184458,0.0,1.0
2018-03-09,34.96,35.0,34.23,34.23,122633,36.6327225557366,36.6746364259377,35.867794424567,35.867794424567,117033.334704429,0.0,1.0
2018-03-12,34.94,35.47,34.6,34.87,48861,36.6117656206361,37.1671244008003,36.255497723927,36.5384163477842,46629.9101138608,0.0,1.0
2018-03-13,34.45,35.46,34.2,35.12,43542,36.098320710673,37.15664593325,35.8363590219163,36.8003780365409,41553.7861725655,0.0,1.0
2018-03-14,34.01,34.9,33.94,34.74,70186,35.6372681384612,36.569851750435,35.5639188656093,36.4021962696307,66981.1684421406,0.0,1.0
2018-03-15,33.66,34.58,33.18,34.29,76900,35.2705217742018,36.2345407888264,34.7675553317889,35.9306652298687,73388.5939247231,0.0,1.0
2018-03-16,34.31,34.57,33.64,33.8,79897,35.9516221649692,36.2240623212762,35.2495648391012,35.4172203199055,76248.7449779402,0.0,1.0
2018-03-19,33.18,34.21,32.81,34.21,163033,34.7675553317889,35.8468374894665,34.379852032429,35.8468374894665,155588.590810525,0.0,1.0
2018-03-20,33.75,34.21,33.61,33.65,96627,35.3648279821542,35.8468374894665,35.2181294364504,35.2600433066515,92214.8200931628,0.0,1.0
2018-03-21,35.5,35.91,33.87,34.05,117941,37.3458556218052,37.7771739543387,35.6311022510012,35.8204615189427,112111.650149351,0.14057,1.0
2018-03-22,34.0,35.06,33.87,34.84,94111,35.7678617222923,36.8829774112814,35.6311022510012,36.6515383060195,89459.471322149,0.0,1.0
2018-03-23,33.59,35.11,33.46,34.31,105807,35.3365433897588,36.9355772079318,35.1997839184676,36.093980461525,100577.385026008,0.0,1.0
2018-03-26,34.78,34.84,33.55,34.27,71290,36.588418550039,36.6515383060195,35.2944635524384,36.0519006242046,67766.4216781886,0.0,1.0
2018-03-27,34.06,35.28,33.66,35.0,124644,35.8309814782728,37.1144165165433,35.4101831050694,36.8198576553009,118483.347785891,0.0,1.0
2018-03-28,32.82,34.3,32.74,33.99,202220,34.5265065213421,36.0834605021949,34.4423468467015,35.7573417629622,192225.077735493,0.0,1.0
2018-03-29,34.13,34.46,33.01,33.01,198749,35.9046211935834,36.2517798514762,34.7263857486138,34.7263857486138,188925.635322181,0.0,1.0
2018-04-02,32.73,33.89,31.61,33.83,252132,34.4318268873714,35.6521421696613,33.2535914424017,35.5890224136808,239670.128076379,0.0,1.0
2018-04-03,34.1,34.15,32.35,33.06,166598,35.8730613155931,35.9256611122436,34.0320684328281,34.7789855452642,158363.730098792,0.0,1.0
2018-04-04,34.04,34.15,32.65,32.95,142400,35.8099415596126,35.9256611122436,34.3476672127307,34.6632659926333,135361.740033302,0.0,1.0
2018-04-05,35.29,35.72,34.09,34.09,138124,37.1249364758734,37.5772947270671,35.8625413562631,35.8625413562631,131297.085536234,0.0,1.0
2018-04-06,33.92,35.17,33.09,34.85,157575,35.6837020476516,36.9986969639124,34.8105454232545,36.6620582653496,149786.700742609,0.0,1.0
2018-04-09,34.2,35.11,34.15,34.48,101371,35.978260908894,36.9355772079318,35.9256611122436,36.2728197701364,96360.6386862065,0.0,1.0
2018-04-10,36.56,37.09,35.25,35.25,268772,38.4609713107943,39.0185291552889,37.082856638553,37.082856638553,255487.67972072,0.0,1.0
2018-04-11,37.32,37.52,36.33,36.36,167774,39.2604882198808,39.4708874064826,38.2190122462023,38.2505721241926,159481.605142887,0.0,1.0
2018-04-12,37.37,37.81,37.08,37.52,152576,39.3130880165313,39.775966227055,39.0080091959588,39.4708874064826,145034.781231187,0.0,1.0
2018-04-13,38.21,38.49,37.68,37.68,109344,40.1967646002585,40.4913234615009,39.6392067557639,39.6392067557639,103939.565324447,0.0,1.0
2018-04-16,38.97,39.26,37.95,38.33,106930,40.996281509345,41.3013603299175,39.9232456576762,40.3230041122195,101644.879647197,0.0,1.0
2018-04-17,39.32,39.61,38.71,39.03,84601,41.364480085898,41.6695589064705,40.7227625667628,41.0594012653255,80419.5124196442,0.0,1.0
2018-04-18,40.61,41.33,39.93,39.93,153784,42.7215548394791,43.4789919112453,42.0061976050333,42.0061976050333,146183.074643829,0.0,1.0
2018-04-19,40.69,41.29,40.25,40.89,105976,42.8057145141198,43.436912073925,42.342836303596,43.0161137007215,100738.032034896,0.0,1.0
2018-04-20,40.19,40.47,39.74,40.47,120590,42.2797165476155,42.5742754088579,41.8063183777616,42.5742754088579,114629.720720617,0.0,1.0
2018-04-23,40.74,40.76,39.59,40.06,201196,42.8583143107702,42.8793542294304,41.6485189878103,42.1429570763244,191251.689941995,0.0,1.0
2018-04-24,39.83,41.5,39.44,40.93,117174,41.9009980117324,43.6578312198568,41.4907195978591,43.0581935380419,111382.559878245,0.0,1.0
2018-04-25,40.54,40.62,39.23,39.71,64432,42.6479151241685,42.7320747988092,41.2698004519272,41.7747584997714,61247.3850690005,0.0,1.0
2018-04-26,41.67,41.69,40.61,40.83,67853,43.8366705284682,43.8577104471284,42.7215548394791,42.952993944741,64499.2987814579,0.0,1.0
2018-04-27,40.73,41.16,40.48,40.81,54089,42.8477943514401,43.3001526026338,42.584795368188,42.9319540260808,51415.5980102616,0.0,1.0
2018-04-30,40.73,41.62,40.73,40.73,48886,42.8477943514401,43.7840707318178,42.8477943514401,42.8477943514401,46469.7613993538,0.0,1.0
2018-05-01,40.23,40.39,39.25,40.39,137500,42.3217963849358,42.4901157342172,41.2908403705874,42.4901157342172,130703.927349571,0.0,1.0
2018-05-02,40.66,41.22,39.97,39.97,49255,42.7741546361295,43.3632723586144,42.0482774423536,42.0482774423536,46820.5232116592,0.0,1.0
2018-05-03,40.33,40.48,39.37,40.41,54818,42.4269959782367,42.584795368188,41.4170798825484,42.5111556528774,52108.5664687185,0.0,1.0
2018-05-04,40.88,41.11,39.89,40.22,48509,43.0055937413914,43.2475528059834,41.9641177677129,42.3112764256058,46111.3949949117,0.0,1.0
2018-05-07,41.06,42.8,40.88,41.59,94256,43.194953009333,45.0254259327679,43.0055937413914,43.7525108538275,89597.3045546268,0.0,1.0
2018-05-08,41.77,41.84,39.58,41.1,165877,43.9418701217691,44.0155098370797,41.6379990284803,43.2370328466533,157678.366232471,0.0,1.0
2018-05-09,43.4,44.33,42.82,42.82,154183,45.6566234925731,46.6349797102711,45.0464658514281,45.0464658514281,146562.353676647,0.0,1.0
2018-05-10,44.08,44.17,43.37,43.87,81441,46.3719807270189,46.4666603609897,45.6250636145828,46.1510615810871,77415.6985256468,0.0,1.0
2018-05-11,44.04,44.6,43.89,44.31,51318,46.3299008896986,46.9190186121834,46.1721014997473,46.6139397916109,48781.5574089112,0.0,1.0
2018-05-14,44.71,45.0,44.38,44.38,74277,47.0347381648144,47.3398169853869,46.6875795069215,46.6875795069215,70605.7862672298,0.0,1.0
2018-05-15,44.72,44.87,44.08,44.25,60856,47.0452581241444,47.2030575140957,46.3719807270189,46.5508200356304,57848.1323838946,0.0,1.0
2018-05-16,45.19,45.19,44.3,44.8,32901,47.5396962126585,47.5396962126585,46.6034198322808,47.1294177987851,31274.8357362054,0.0,1.0
2018-05-17,46.48,46.69,45.3,45.3,78424,48.8967709662396,49.1176901121714,47.6554157652894,47.6554157652894,74547.8167160928,0.0,1.0
2018-05-18,45.75,46.48,45.73,46.45,38591,48.1288139351433,48.8967709662396,48.1077740164831,48.8652110882493,36683.6018934349,0.0,1.0
2018-05-21,46.73,46.79,45.99,46.21,65654,49.1597699494917,49.2228897054722,48.3812929590654,48.6127320643273,62408.9865178818,0.0,1.0
2018-05-22,45.44,47.42,45.23,46.89,109091,47.8026951959106,49.8856471432677,47.5817760499788,49.3280892987731,103699.070098124,0.0,1.0
2018-05-23,45.37,45.43,44.17,44.83,70263,47.7290554806,47.7921752365805,46.4666603609897,47.1609776767754,66790.1821626395,0.0,1.0
2018-05-24,43.95,44.462,43.57,44.22,83783,46.2352212557278,46.7738431734282,45.8354628011846,46.5192601576401,79641.9428736664,0.0,1.0
2018-05-25,41.66,42.42,40.72,42.24,146879,43.8261505691381,44.6256674782247,42.8372743921101,44.4363082102831,139619.361055838,0.0,1.0
2018-05-29,41.45,41.85,40.71,41.2,97438,43.6052314232063,44.0260297964098,42.82675443278,43.3422324399542,92622.0310770002,0.0,1.0
2018-05-30,44.08,44.3604,41.98,41.98,129879,46.3719807270189,46.6669603866346,44.1627892677009,44.1627892677009,123459.602765345,0.0,1.0
2018-05-31,43.3,44.4,43.11,43.53,80543,45.5514238992722,46.7086194255817,45.3515446720006,45.7933829638642,76562.083058302,0.0,1.0
2018-06-01,43.62,44.29,43.16,43.38,90694,45.888062597835,46.5928998729507,45.404144468651,45.6355835739129,86211.3599057601,0.0,1.0
2018-06-04,42.71,44.5,42.5,43.89,59276,44.9307462987972,46.8138190188826,44.7098271528654,46.1721014997473,56346.2254368958,0.0,1.0
2018-06-05,42.55,43.16,42.2,42.24,53727,44.7624269495158,45.404144468651,44.3942283729628,44.4363082102831,51071.4902160757,0.0,1.0
2018-06-06,42.86,43.15,42.2,42.79,34781,45.0885456887485,45.393624509321,44.3942283729628,45.0149059734379,33061.9148883304,0.0,1.0
2018-06-07,44.27,44.72,43.19,43.19,92704,46.5718599542906,47.0452581241444,45.4357043466413,45.4357043466413,88122.0136801065,0.0,1.0
2018-06-08,44.06,44.42,43.52,44.42,54976,46.3509408083588,46.7296593442419,45.7828630045341,46.7296593442419,52258.7571634183,0.0,1.0
2018-06-11,44.41,44.83,43.84,43.88,74303,46.7191393849118,47.1609776767754,46.1195017030969,46.1615815404172,70630.5011916741,0.0,1.0
2018-06-12,43.72,44.69,43.57,44.4,44762,45.9932621911358,47.0136982461542,45.8354628011846,46.7086194255817,42549.5941528837,0.0,1.0
2018-06-13,43.4,43.94,43.1,43.56,56921,45.6566234925731,46.2247012963977,45.3410247126705,45.8249428418545,54107.6236266541,0.0,1.0
2018-06-14,43.17,43.87,43.09,43.7,32119,45.4146644279811,46.1510615810871,45.3305047533404,45.9722222724757,30531.4868548428,0.0,1.0
2018-06-15,41.3,42.8,41.22,42.56,78491,43.447432033255,45.0254259327679,43.3632723586144,44.7729469088459,74611.5051752378,0.0,1.0
2018-06-18,42.26,42.82,41.1,41.13,43085,44.4573481289433,45.0464658514281,43.2370328466533,43.2685927246436,40955.4815262274,0.0,1.0
2018-06-19,42.14,42.38,41.11,41.3,31728,44.3311086169823,44.5835876409043,43.2475528059834,43.447432033255,30159.8124141614,0.0,1.0
2018-06-20,42.43,42.67,41.77,42.51,25710,44.7891181903281,45.0424622479684,44.0924220318172,44.8735662095415,24355.8110558106,0.145372,1.0
2018-06-21,40.76,41.87,40.48,41.63,54093,43.0262657892475,44.197982055834,42.7306977220005,43.9446379981937,51243.8307056384,0.0,1.0
2018-06-22,42.65,43.49,42.62,42.67,43394,45.021350243165,45.9080544449062,44.98968223596,45.0424622479684,41108.3650313437,0.0,1.0
2018-06-25,40.75,42.4,40.37,42.32,77247,43.0157097868458,44.757450183123,42.614581695582,44.6730021639096,73178.270580638,0.0,1.0
2018-06-26,41.99,42.25,40.78,40.97,45371,44.3246540846542,44.5991101470978,43.0473777940509,43.2479418396828,42981.233116032,0.0,1.0
2018-06-27,43.14,44.15,42.66,42.66,146177,45.5385943608474,46.604750603417,45.0319062455667,45.0319062455667,138477.61154046,0.0,1.0
2018-06-28,43.0,43.42,42.46,43.22,90818,45.3908103272238,45.8341624280944,44.8207861975331,45.6230423800608,86034.4631842321,0.0,1.0
2018-06-29,43.61,44.4,43.19,43.19,102793,46.0347264737263,46.868650663459,45.5913743728558,45.5913743728558,97378.7197922964,0.0,1.0
2018-07-02,42.07,43.06,41.72,42.94,166976,44.4091021038676,45.4541463416339,44.0396420198088,45.3274743128138,158181.093226567,0.0,1.0
2018-07-03,42.79,44.04,42.56,42.86,64500,45.1691342767886,46.4886345769986,44.9263462215499,45.2430262936003,61102.6765110767,0.0,1.0
2018-07-05,42.6,43.4008,42.46,43.37,60970,44.9685702311566,45.8138949034832,44.8207861975331,45.781382416086,57758.6075485326,0.0,1.0
2018-07-06,43.25,43.5,42.06,42.11,40715,45.6547103872658,45.9186104473078,44.3985461014659,44.4513261134743,38570.4724674185,0.0,1.0
2018-07-09,44.61,44.69,43.73,43.73,68411,47.0903267138943,47.1747747331078,46.1613985025465,46.1613985025465,64807.6775627794,0.0,1.0
2018-07-10,45.12,45.93,44.93,45.0,73358,47.62868283638,48.4837190309161,47.4281187907481,47.5020108075598,69494.1107519313,0.0,1.0
2018-07-11,43.15,44.87,42.63,44.34,62046,45.549150363249,47.364782776338,45.0002382383617,46.805314649049,58777.9328187019,0.0,1.0
2018-07-12,43.28,43.82,42.67,43.71,36819,45.6863783944709,46.2564025241616,45.0424622479684,46.1402864977431,34879.6813404858,0.0,1.0
2018-07-13,43.75,44.29,43.39,43.39,61968,46.1825105073498,46.7525346370406,45.8024944208894,45.8024944208894,58704.0412098978,0.0,1.0
2018-07-16,42.67,43.15,41.99,42.82,59511,45.0424622479684,45.549150363249,44.3246540846542,45.2008022839936,56376.4555325688,0.0,1.0
2018-07-17,42.39,42.84,41.93,42.4,29113,44.7468941807214,45.221914288797,44.2613180702441,44.757450183123,27579.5693219686,0.0,1.0
2018-07-18,42.41,42.6,41.15,42.0,48805,44.7680061855247,44.9685702311566,43.437949882913,44.3352100870558,46234.3585600481,0.0,1.0
2018-07-19,42.42,42.67,42.18,42.3,18021,44.7785621879264,45.0424622479684,44.5252181302861,44.6518901591062,17071.8036186994,0.0,1.0
2018-07-20,42.14,42.75,42.0,42.42,10808,44.4829941206794,45.1269102671818,44.3352100870558,44.7785621879264,10238.7244609569,0.0,1.0
2018-07-23,41.73,42.53,41.7,42.53,19029,44.0501980222105,44.8946782143449,44.0185300150054,44.8946782143449,18026.7105632446,0.0,1.0
2018-07-24,42.77,43.28,42.19,42.32,30567,45.1480222719852,45.6863783944709,44.5357741326878,44.6730021639096,28956.9846963424,0.0,1.0
2018-07-25,43.46,43.62,42.6,43.11,31700,45.8763864377011,46.045282476128,44.9685702311566,45.5069263536423,30030.3076806377,0.0,1.0
2018-07-26,44.32,44.46,43.5,43.5,37916,46.7842026442456,46.9319866778691,45.9186104473078,45.9186104473078,35918.9005053331,0.0,1.0
2018-07-27,43.78,44.3,43.22,43.25,29280,46.2141785145549,46.7630906394422,45.6230423800608,45.6547103872658,27737.7731510748,0.0,1.0
2018-07-30,44.57,44.83,44.3,44.36,33347,47.0481027042876,47.3225587667313,46.7630906394422,46.8264266538523,31590.5574203857,0.0,1.0
2018-07-31,44.41,44.89,44.14,44.74,14275,46.8792066658607,47.3858947811414,46.5941946010154,47.2275547451162,13523.111739467,0.0,1.0
2018-08-01,43.18,43.8,42.83,43.8,36165,45.5808183704541,46.2352905193582,45.2113582863953,46.2352905193582,34260.128620513,0.0,1.0
2018-08-02,42.83,42.99,42.1,42.57,23004,45.2113582863953,45.3802543248222,44.4407701110726,44.9369022239516,21792.3406272994,0.0,1.0
2018-08-03,42.41,42.94,41.99,42.94,30817,44.7680061855247,45.3274743128138,44.3246540846542,45.3274743128138,29193.8167758427,0.0,1.0
2018-08-06,42.79,43.13,42.3,42.93,32437,45.1691342767886,45.5280383584457,44.6518901591062,45.3169183104121,30728.4886510046,0.0,1.0
2018-08-07,43.34,43.87,43.17,43.58,23940,45.749714408881,46.30918253617,45.5702623680524,46.0030584665213,22679.0399329485,0.0,1.0
2018-08-08,42.64,43.03,42.2,42.88,34612,45.0107942407634,45.4224783344289,44.5463301350894,45.2641382984037,32788.9277426572,0.0,1.0
2018-08-09,41.93,42.8,41.81,42.8,69658,44.2613180702441,45.1796902791902,44.1346460414239,45.1796902791902,65988.9959753269,0.0,1.0
2018-08-10,42.39,42.4,41.63,41.79,46785,44.7468941807214,44.757450183123,43.9446379981937,44.1135340366206,44320.7553576856,0.0,1.0
2018-08-13,41.28,42.46,41.23,42.09,32317,43.5751779141349,44.8207861975331,43.5223979021265,44.430214108671,30614.8092528444,0.0,1.0
2018-08-14,41.5,42.1,41.3,41.7,13957,43.8074099669718,44.4407701110726,43.5962899189382,44.0185300150054,13221.8613343426,0.0,1.0
2018-08-15,38.55,40.95,38.34,40.95,162112,40.6933892584763,43.2268298348795,40.471713208041,43.2268298348795,153573.288287809,0.0,1.0
2018-08-16,39.14,39.5,38.89,38.89,38894,41.3161934001754,41.6962094866359,41.0522933401334,41.0522933401334,36845.3876003383,0.0,1.0
2018-08-17,39.36,39.53,39.07,39.44,15427,41.5484254530123,41.7278774938409,41.2423013833636,41.6328734722258,14614.4339618044,0.0,1.0
2018-08-20,39.85,40.17,39.41,39.44,47295,42.0656695706947,42.4034616475484,41.6012054650207,41.6328734722258,44803.8927998662,0.0,1.0
2018-08-21,40.47,40.99,40.33,40.55,24139,42.7201417195988,43.2690538444862,42.5723576859753,42.8045897388122,22867.5582682307,0.0,1.0
2018-08-22,41.4,41.58,41.01,41.26,29677,43.701849942955,43.8918579861853,43.2901658492895,43.5540659093315,28113.8624933213,0.0,1.0
2018-08-23,41.0,41.1,40.68,40.9,14248,43.2796098468879,43.3851698709046,42.9418177700341,43.174049822871,13497.5338748809,0.0,1.0
2018-08-24,41.62,42.0,41.43,41.43,27484,43.934081995792,44.3352100870558,43.7335179501601,43.7335179501601,26036.3714919447,0.0,1.0
2018-08-27,42.21,42.31,41.74,41.78,23774,44.5568861374911,44.6624461615079,44.0607540246122,44.1029780342189,22521.7834321603,0.0,1.0
2018-08-28,41.78,42.67,41.72,42.2,45183,44.1029780342189,45.0424622479684,44.0396420198088,44.5463301350894,42803.1353922478,0.0,1.0
2018-08-29,42.36,42.64,41.82,41.88,41510,44.7152261735163,45.0107942407634,44.1452020438256,44.2085380582357,39323.5984802294,0.0,1.0
2018-08-30,42.07,42.37,41.68,42.14,22562,44.4091021038676,44.725782175918,43.9974180102021,44.4829941206794,21373.6215107428,0.0,1.0
2018-08-31,41.45,41.7,41.11,41.7,26310,43.7546299549634,44.0185300150054,43.3957258733063,44.0185300150054,24924.2080466113,0.0,1.0
2018-09-04,41.14,41.86,40.88,41.73,28886,43.4273938805114,44.1874260534323,43.1529378180677,44.0501980222105,27364.5257937823,0.0,1.0
2018-09-05,41.03,41.03,39.91,40.86,28627,43.3112778540929,43.3112778540929,42.1290055851047,43.1318258132643,27119.1677594201,0.0,1.0
2018-09-06,39.43,40.88,39.16,40.84,67771,41.6223174698241,43.1529378180677,41.3373054049787,43.110713808461,64201.3874392586,0.0,1.0
2018-09-07,39.31,39.48,38.24,39.0,119096,41.4956454410039,41.6750974818325,40.3661531840242,41.1684093665519,112823.01336067,0.0,1.0
2018-09-10,39.34,40.05,39.34,39.86,31797,41.527313448209,42.2767896187283,41.527313448209,42.0762255730963,30122.1985274838,0.0,1.0
2018-09-11,40.16,40.53,39.02,39.27,36467,42.3929056451467,42.7834777340089,41.1895213713552,41.4534214313972,34546.2217725494,0.0,1.0
2018-09-12,40.63,41.4,40.63,40.81,26880,42.8890377580257,43.701849942955,42.8890377580257,43.0790458012559,25464.185187872,0.0,1.0
2018-09-13,40.53,40.65,40.0,40.64,18393,42.7834777340089,42.9101497628291,42.2240096067199,42.8995937604274,17424.2097529959,0.0,1.0
2018-09-14,41.03,41.3,40.72,40.72,13847,43.3112778540929,43.5962899189382,42.9840417796408,42.9840417796408,13117.6552193625,0.0,1.0
2018-09-17,41.03,41.63,40.98,41.29,13896,43.3112778540929,43.9446379981937,43.2584978420845,43.5857339165366,13164.0743069445,0.0,1.0
2018-09-18,41.77,42.28,41.55,41.55,24704,44.0924220318172,44.6307781543029,43.8601899789802,43.8601899789802,23402.7987679014,0.0,1.0
2018-09-19,42.13,42.4,41.74,41.74,16770,44.4724381182777,44.757450183123,44.0607540246122,44.0607540246122,15886.6958928799,0.0,1.0
2018-09-20,42.1,42.75,42.06,42.59,54610,44.4407701110726,45.1269102671818,44.3985461014659,44.958014228755,51733.599446045,0.0,1.0
2018-09-21,42.68,42.95,42.12,42.51,38718,45.0530182503701,45.3380303152154,44.461882115876,44.8735662095415,36678.6578163701,0.0,1.0
2018-09-24,43.96,44.3,43.26,43.26,142954,46.4041865577851,46.7630906394422,45.6652663896675,45.6652663896675,135424.372371542,0.0,1.0
2018-09-25,44.47,44.91,44.4,44.4,49935,46.9425426802708,47.4070067859447,46.868650663459,46.868650663459,47304.8395593894,0.0,1.0
2018-09-26,43.39,44.17,43.32,44.01,47647,45.9379205425012,46.7637232164618,45.8638100461202,46.5943277961622,45004.2863408949,0.128293,1.0
2018-09-27,43.52,43.86,43.23,43.73,16958,46.0755543214947,46.4355195896313,45.7685251222016,46.2978858106379,16017.4342092659,0.0,1.0
2018-09-28,43.4,44.21,43.14,43.39,27513,45.94850775627,46.8060720715367,45.6732401982831,45.9379205425012,25987.0071588356,0.0,1.0
2018-10-01,44.59,44.86,43.73,43.73,86959,47.2083861947483,47.4942409665039,46.2978858106379,46.2978858106379,82135.8686993489,0.0,1.0
2018-10-02,44.65,44.9,44.0,44.64,41018,47.2719094773607,47.5365898215788,46.5837405823935,47.261322263592,38742.9600422025,0.0,1.0
2018-10-03,45.5,45.66,44.76,44.94,93104,48.1718226477024,48.341218068002,47.3883688288167,47.5789386766537,87940.0397817842,0.0,1.0
2018-10-04,44.87,45.53,44.44,45.12,32449,47.5048281802726,48.2035842890086,47.0495779882174,47.7695085244908,30649.2347361995,0.0,1.0
2018-10-05,44.92,45.24,44.32,45.05,289484,47.5577642491163,47.8965550897155,46.9225314229927,47.6953980281097,273427.935171314,0.0,1.0
2018-10-08,44.85,44.98,43.9,44.4,98291,47.4836537527352,47.6212875317286,46.4778684447062,47.0072291331425,92839.3457874135,0.0,1.0
2018-10-09,45.75,46.32,44.75,45.06,105454,48.4365029919205,49.0399741767379,47.3777816150479,47.7059852418784,99605.0540809017,0.0,1.0
2018-10-10,42.45,45.75,42.36,45.75,86854,44.942722448241,48.4365029919205,44.8474375243225,48.4365029919205,82036.6924644171,0.0,1.0
2018-10-11,39.85,42.07,39.37,41.87,135988,42.1900468683723,44.5404083250294,41.6818606074735,44.3286640496549,128445.50319906,0.0,1.0
2018-10-12,40.12,40.94,38.94,40.93,124672,42.4759016401279,43.3440531691634,41.2266104154182,43.3334659553947,117757.138680128,0.0,1.0
2018-10-15,39.63,40.51,39.61,40.24,69356,41.9571281654603,42.8888029771082,41.9359537379229,42.6029482053526,65509.2090469306,0.0,1.0
2018-10-16,40.33,40.43,39.58,39.86,55402,42.6982331292711,42.8041052669584,41.9041920966167,42.200634082141,52329.159692284,0.0,1.0
2018-10-17,39.73,40.27,39.1,40.16,89085,42.0630003031476,42.6347098466588,41.3960058357179,42.5182504952028,84143.9513228244,0.0,1.0
2018-10-18,39.18,39.94,38.8,39.07,181833,41.4807035458677,42.2853317922908,41.0783894226561,41.3642441944117,171747.736441411,0.0,1.0
2018-10-19,38.59,39.71,38.55,39.18,128368,40.8560579335129,42.0418258756101,40.8137090784379,41.4807035458677,121248.142149726,0.0,1.0
2018-10-22,37.68,38.7,37.28,38.55,80956,39.8926214805588,40.9725172849688,39.4691329298098,40.8137090784379,76465.821667964,0.0,1.0
2018-10-23,35.58,36.56,34.61,36.56,183626,37.6693065891264,38.7068535384615,36.64234685356,38.7068535384615,173441.288719818,0.0,1.0
2018-10-24,32.8,36.24,32.74,36.13,204819,34.7260611614206,38.3680626978623,34.6625378788083,38.2516033464063,193458.831071332,0.0,1.0
2018-10-25,33.5,34.19,33.08,33.5,158235,35.4671661252314,36.1976838752735,35.0225031469449,35.4671661252314,149458.586042175,0.0,1.0
2018-10-26,33.07,33.8,31.87,33.02,136941,35.0119159331762,35.7847825382932,33.7414502809291,34.9589798643326,129345.645598012,0.0,1.0
2018-10-29,31.61,33.52,30.8,33.36,257661,33.4661827229422,35.4883405527689,32.6086184076755,35.3189451324693,243369.979702422,0.0,1.0
2018-10-30,33.03,33.17,31.28,31.28,144520,34.9695670781013,35.1177880708635,33.1168046685743,33.1168046685743,136504.280688944,0.0,1.0
2018-10-31,33.52,34.62,33.45,33.62,182432,35.4883405527689,36.6529340673287,35.4142300563878,35.5942126904561,172313.513248308,0.0,1.0
2018-11-01,34.11,34.42,32.98,33.7,93427,36.1129861651237,36.4411897919542,34.9166310092577,35.6789104006059,88245.1247711457,0.0,1.0
2018-11-02,33.91,35.29,33.21,34.65,385016,35.9012418897492,37.3622773898333,35.1601369259384,36.6846957086349,363661.307318949,0.0,1.0
2018-11-05,35.05,35.3,34.51,34.54,162442,37.1081842593839,37.3728646036021,36.5364747158727,36.5682363571789,153432.247188441,0.0,1.0
2018-11-06,35.21,35.4,34.45,35.12,86934,37.2775796796835,37.4787367412893,36.4729514332604,37.182294755765,82112.2553100794,0.0,1.0
2018-11-07,36.35,36.64,35.35,35.99,213386,38.4845220493183,38.7915512486113,37.4258006724457,38.1033823536441,201550.667306193,0.0,1.0
2018-11-08,34.72,36.57,34.51,36.0,180823,36.758806205016,38.7174407522302,36.5364747158727,38.1139695674129,170793.755514925,0.0,1.0
2018-11-09,34.62,35.04,33.42,34.16,290232,36.6529340673287,37.0975970456152,35.3824684150816,36.1659222339673,274134.447778256,0.0,1.0
2018-11-12,33.08,35.33,32.97,34.96,186117,35.0225031469449,37.4046262449082,34.906043795489,37.0128993354654,175794.126826628,0.0,1.0
2018-11-13,31.47,33.27,31.25,32.96,249396,33.3179617301801,35.2236602085507,33.0850430272681,34.8954565817202,235563.393209936,0.0,1.0
2018-11-14,31.41,32.8,30.85,32.51,225988,33.2544384475677,34.7260611614206,32.6615544765191,34.4190319621276,213453.704569147,0.0,1.0
2018-11-15,32.42,32.45,30.5,31.15,208293,34.323747038209,34.3555086795152,32.2910019946137,32.9791708895809,196740.147644217,0.0,1.0
2018-11-16,33.09,33.25,32.38,32.73,152376,35.0330903607137,35.2024857810133,34.2813981831341,34.6519506650395,143924.552132982,0.0,1.0
2018-11-19,33.01,33.23,32.42,32.59,112536,34.9483926505639,35.1813113534758,34.323747038209,34.5037296722774,106294.254993157,0.0,1.0
2018-11-20,30.76,32.11,30.3,32.03,291825,32.5662695526006,33.9955434113785,32.0792577192392,33.9108457012287,275639.092942507,0.0,1.0
2018-11-21,31.74,32.37,31.21,31.28,223815,33.6038165019357,34.2708109693654,33.0426941721932,33.1168046685743,211401.228773845,0.0,1.0
2018-11-23,29.72,30.3488,29.32,30.18,339768,31.4651993206531,32.1309233224305,31.041710769904,31.9522111540145,320922.961812352,0.0,1.0
2018-11-26,30.7,31.06,30.2,30.32,225037,32.5027462699882,32.8838859656623,31.9733855815519,32.1004321467766,212555.451241336,0.0,1.0
2018-11-27,30.49,30.87,30.1,30.48,110002,32.280414780845,32.6827289040565,31.8675134438647,32.2698275670762,103900.801856803,0.0,1.0
2018-11-28,31.48,31.5,29.98,30.43,220726,33.3285489439488,33.3497233714863,31.7404668786399,32.2168914982326,208483.558395709,0.0,1.0
2018-11-29,31.85,32.36,31.43,31.6,194846,33.7202758533917,34.2602237555967,33.2756128751052,33.4555955091735,184038.977823955,0.0,1.0
2018-11-30,31.61,31.8,30.97,31.36,122090,33.4661827229422,33.667339784548,32.7886010417438,33.2015023787241,115318.347836377,0.0,1.0
2018-12-03,33.11,33.41,32.37,33.08,227847,35.0542647882511,35.3718812013129,34.2708109693654,35.0225031469449,215209.596195225,0.0,1.0
2018-12-04,31.12,33.3,31.02,33.11,211555,32.9474092482747,35.2554218498569,32.8415371105874,35.0542647882511,199821.222676097,0.0,1.0
2018-12-06,29.98,30.0,28.61,29.96,512158,31.7404668786399,31.7616413061774,30.2900185923245,31.7192924511025,483751.448858901,0.0,1.0
2018-12-07,29.66,31.97,29.52,30.95,328655,31.4016760380407,33.8473224186164,31.2534550452786,32.7674266142063,310426.338014288,0.0,1.0
2018-12-10,28.65,29.46,27.33,29.11,373791,30.3323674473994,31.1899317626662,28.9348552299276,30.8193792807608,353058.895536958,0.0,1.0
2018-12-11,28.62,29.6,28.02,29.56,268391,30.3006058060932,31.3381527554284,29.6653729799697,31.2958039003535,253504.846376878,0.0,1.0
2018-12-12,28.8,29.94,28.79,29.55,135459,30.4911756539303,31.698118023565,30.4805884401616,31.2852166865847,127945.843882118,0.0,1.0
2018-12-13,29.0,29.3,28.41,28.75,166668,30.7029199293048,31.0205363423666,30.07827431695,30.4382395850867,157423.854510552,0.0,1.0
2018-12-14,27.56,28.7,27.29,28.54,212283,29.1783611466083,30.385303516243,28.8925063748527,30.2159080959434,200508.844571624,0.0,1.0
2018-12-17,26.47,27.84,26.11,27.33,253712,28.0243548458172,29.4748031321326,27.6432151501431,28.9348552299276,239640.008733417,0.0,1.0
2018-12-18,25.23,26.51,24.94,26.5,206158,26.7115403384952,28.0667037008921,26.4045111392021,28.0561164871234,194723.564200604,0.0,1.0
2018-12-19,24.6,26.3,24.21,25.63,239408,26.0445458710655,27.8443722117488,25.6316445340852,27.1350288892442,226129.371928997,0.0,1.0
2018-12-20,23.15,24.71,22.9,23.93,467739,24.5093998746002,26.1610052225214,24.2447195303821,25.3352025485608,441796.123340479,0.0,1.0
2018-12-21,22.66,23.87,22.3,22.93,338557,23.9906263999327,25.2716792659485,23.6094867042585,24.2764811716883,319779.129236139,0.0,1.0
2018-12-24,20.85,22.31,20.79,22.2,242658,22.0743407077933,23.6200739180273,22.0108174251809,23.5036145665713,229199.112534028,0.0,1.0
2018-12-26,23.3,23.31,20.33,21.04,781001,24.7977087625074,24.8083515559677,21.6367991047972,22.3924374404788,733830.833899994,0.122318,1.0
2018-12-27,23.57,23.57,21.73,22.43,263694,25.0850641859356,25.0850641859356,23.1267901892397,23.871785731461,247767.657038115,0.0,1.0
2018-12-28,23.12,23.8899,22.84,23.74,506477,24.6061384802219,25.4255271487307,24.3081402633334,25.2659916747608,475887.277047235,0.0,1.0
2018-12-31,23.33,23.6899,22.8,23.5,390606,24.8296371428883,25.2126712795246,24.2655690894922,25.0105646317135,367014.545059918,0.0,1.0
2019-01-02,24.28,24.6,22.4198,22.8,341781,25.8407025216172,26.1812719123469,23.8609300821315,24.2655690894922,321138.431629631,0.0,1.0
2019-01-03,23.83,24.56,23.31,24.48,205300,25.3617768159035,26.1387007385057,24.8083515559677,26.0535583908232,192900.483097549,0.0,1.0
2019-01-04,25.56,25.65,24.47,24.58,313974,27.202980084536,27.2987652256788,26.0429155973629,26.1599863254263,295010.892742669,0.0,1.0
2019-01-07,26.39,26.73,25.3,25.98,261621,28.0863319417412,28.4481869193915,26.9262674545681,27.6499774098688,245819.860148387,0.0,1.0
2019-01-08,26.88,27.24,26.5,27.16,150923,28.6078288212961,28.990969385867,28.2034026698046,28.9058270381846,141807.694157484,0.0,1.0
2019-01-09,27.65,27.84,26.99,27.47,194861,29.4273239177395,29.6295369934852,28.7248995493594,29.235753635454,183091.968031522,0.0,1.0
2019-01-10,27.82,27.84,26.92,27.27,127118,29.6082514065646,29.6295369934852,28.6503999951373,29.0228977662479,119440.446226957,0.0,1.0
2019-01-11,27.41,27.61,27.0,27.42,99316,29.1718968746922,29.3847527438983,28.7355423428197,29.1825396681525,93317.6053546817,0.0,1.0
2019-01-14,27.4,27.54,26.77,26.88,196653,29.1612540812319,29.3102531896761,28.4907580932328,28.6078288212961,184775.736495773,0.0,1.0
2019-01-15,27.53,28.01,27.33,27.68,111885,29.2996103962158,29.8104644823104,29.0867545270098,29.4592522981204,105127.474677883,0.0,1.0
2019-01-16,27.51,27.92,27.37,27.47,121474,29.2783248092952,29.7146793411677,29.129325700851,29.235753635454,114137.327246915,0.0,1.0
2019-01-17,27.95,28.2,26.98,27.01,117457,29.7466077215486,30.0126775580562,28.7142567558991,28.7461851362801,110362.942246414,0.0,1.0
2019-01-18,29.03,29.08,28.3,28.67,232702,30.8960294152614,30.9492433825629,30.1191054926592,30.5128888506904,218647.482794768,0.0,1.0
2019-01-22,27.7,28.5,27.58,28.49,150327,29.480537885041,30.3319613618653,29.3528243635174,30.321318568405,141247.69080665,0.0,1.0
2019-01-23,27.1,28.01,26.69,27.98,79514,28.8419702774228,29.8104644823104,28.4056157455503,29.7785361019295,74711.5879835289,0.0,1.0
2019-01-24,27.45,27.9,26.79,27.0,86067,29.2144680485334,29.6933937542471,28.5120436801534,28.7355423428197,80868.8060338857,0.0,1.0
2019-01-25,28.12,28.46,27.83,27.83,104251,29.9275352103738,30.2893901880241,29.6188942000249,29.6188942000249,97954.5458519363,0.0,1.0
2019-01-28,27.59,27.59,26.95,27.15,96835,29.3634671569777,29.3634671569777,28.6823283755182,28.8951842447243,90986.4504663961,0.0,1.0
2019-01-29,27.73,28.1,27.7,27.91,133458,29.5124662654219,29.9062496234531,29.480537885041,29.7040365477074,125397.528851596,0.0,1.0
2019-01-30,28.57,28.71,27.8,28.2,77076,30.4064609160874,30.5554600245317,29.586965819644,30.0126775580562,72420.836021562,0.0,1.0
2019-01-31,28.85,29.12,28.4,28.79,102710,30.7044591329759,30.9918145564041,30.2255334272622,30.6406023722141,96506.6177250329,0.0,1.0
2019-02-01,29.82,30.14,29.28,29.34,112833,31.7368100986254,32.0773794893551,31.162099251769,31.2259560125308,106018.218262765,0.0,1.0
2019-02-04,29.98,29.98,29.0,29.48,101749,31.9070947939902,31.9070947939902,30.8641010348805,31.374955120975,95603.6593019606,0.0,1.0
2019-02-05,29.92,30.12,29.68,29.9,95218,31.8432380332284,32.0560939024345,31.5878109901811,31.8219524463078,89467.1125162319,0.0,1.0
2019-02-06,29.48,29.83,29.48,29.63,64685,31.374955120975,31.7474528920857,31.374955120975,31.5345970228796,60778.2160212614,0.0,1.0
2019-02-07,28.16,29.32,27.66,29.06,107327,29.970106384215,31.2046704256102,29.4379667111998,30.9279577956423,100844.764488118,0.0,1.0
2019-02-08,27.91,28.12,26.98,28.06,111510,29.7040365477074,29.9275352103738,28.7142567558991,29.8636784496119,104775.123576267,0.0,1.0
2019-02-11,28.19,28.26,27.55,27.55,99445,30.0020347645959,30.076534318818,29.3208959831364,29.3208959831364,93438.8141336373,0.0,1.0
2019-02-12,28.91,29.25,28.67,28.93,121478,30.7683158937377,31.1301708713881,30.5128888506904,30.7896014806583,114141.085658666,0.0,1.0
2019-02-13,29.65,30.1,29.17,29.17,102379,31.5558826098002,32.0348083155139,31.0450285237056,31.0450285237056,96195.6091526739,0.0,1.0
2019-02-14,29.88,30.28,29.39,29.41,79943,31.8006668593872,32.2263785977993,31.2791699798323,31.3004555667529,75114.6776437766,0.0,1.0
2019-02-15,30.85,30.88,30.38,30.38,183450,32.8330178250366,32.8649462054175,32.3328065324024,32.3328065324024,172370.158910109,0.0,1.0
2019-02-19,31.1,31.32,30.525,30.6,116021,33.0990876615442,33.3332291176709,32.4871270375768,32.566947988529,109013.672427963,0.0,1.0
2019-02-20,31.3,31.62,30.94,30.98,64000,33.3119435307503,33.65251292148,32.9288029661794,32.9713741400206,60134.5880089777,0.0,1.0
2019-02-21,30.27,31.1464,30.09,31.14,103971,32.215735804339,33.1484702232,32.0241655220536,33.1416588353854,97691.4570293973,0.0,1.0
2019-02-22,30.48,30.9172,30.23,30.81,88877,32.4392344670054,32.9045373970899,32.1731646304978,32.7904466511954,83509.0902886549,0.0,1.0
2019-02-25,30.53,30.75,30.24,30.24,78759,32.4924484343069,32.7265898904336,32.1838074239581,32.1838074239581,74002.1877656106,0.0,1.0
2019-02-26,30.24,30.78,30.23,30.52,28173,32.1838074239581,32.7585182708145,32.1731646304978,32.4818056408466,26471.4335621395,0.0,1.0
2019-02-27,30.53,31.06,30.2,30.55,53624,32.4924484343069,33.056516487703,32.1412362501169,32.5137340212275,50385.2679280222,0.0,1.0
2019-02-28,29.88,30.56,29.56,30.48,71160,31.8006668593872,32.5243768146878,31.4600974686575,32.4392344670054,66862.1450424821,0.0,1.0
2019-03-01,31.0,31.0,30.14,30.14,67777,32.9926597269412,32.9926597269412,32.0773794893551,32.0773794893551,63683.468304445,0.0,1.0
2019-03-04,31.15,31.41,30.22,31.24,97703,33.1523016288457,33.4290142588136,32.1625218370375,33.2480867699885,91802.0258162681,0.0,1.0
2019-03-05,30.94,31.29,30.54,31.29,75222,32.9288029661794,33.30130073729,32.5030912277672,33.30130073729,70678.8121751768,0.0,1.0
2019-03-06,30.1,30.59,29.78,30.54,60424,32.0348083155139,32.5563051950687,31.6942389247841,32.5030912277672,56774.567903976,0.0,1.0
2019-03-07,29.77,30.17,29.5,30.17,66491,31.6835961313238,32.109307869736,31.3962407078956,32.109307869736,62475.1389266397,0.0,1.0
2019-03-08,28.62,28.88,28.08,28.88,112383,30.4596748833889,30.7363875133568,29.8849640365325,30.7363875133568,105595.396940827,0.0,1.0
2019-03-11,29.54,29.63,29.01,29.01,73020,31.4388118817369,31.5345970228796,30.8747438283408,30.8747438283408,68609.8065064929,0.0,1.0
2019-03-12,29.95,30.26,29.71,29.73,82470,31.8751664136093,32.2050930108787,31.619739370562,31.6410249574826,77489.0542671937,0.0,1.0
2019-03-13,30.6,30.65,30.14,30.35,77914,32.566947988529,32.6201619558306,32.0773794893551,32.3008781520215,73208.2232833046,0.0,1.0
2019-03-14,30.64,30.97,30.59,30.67,46813,32.6095191623703,32.9607313465603,32.5563051950687,32.6414475427512,43985.6323197542,0.0,1.0
2019-03-15,30.58,30.75,30.37,30.45,40930,32.5456624016084,32.7265898904336,32.3221637389421,32.4073060866245,38457.9482376166,0.0,1.0
2019-03-18,31.46,31.57,30.64,30.64,81347,33.4822282261152,33.5992989541785,32.6095191623703,32.6095191623703,76433.8801682235,0.0,1.0
2019-03-19,31.23,32.095,31.01,31.79,110822,33.2374439765282,34.1580456108444,33.0033025204015,33.8334404103052,104128.676755171,0.0,1.0
2019-03-20,31.67,32.24,30.87,31.01,139139,33.8854091707718,34.4952823386702,33.0294468298619,33.1792402395211,130042.169707689,0.16883,1.0
2019-03-21,32.15,32.24,31.4,31.41,104460,34.3989865753178,34.4952823386702,33.5965218807147,33.6072214099761,97630.4634046904,0.0,1.0
2019-03-22,30.34,31.62,30.15,31.61,230833,32.4623717790091,33.831911524465,32.259080723043,33.8212119952036,215741.267079216,0.0,1.0
2019-03-25,30.35,30.44,29.75,30.17,296229,32.4730713082704,32.5693670716228,31.831099552588,32.2804797815657,276861.713037604,0.0,1.0
2019-03-26,31.2,31.61,30.87,30.95,188240,33.3825312954872,33.8212119952036,33.0294468298619,33.1150430639529,175932.973686569,0.0,1.0
2019-03-27,30.79,31.4,30.32,31.23,188772,32.9438505957709,33.5965218807147,32.4409727204863,33.4146298832714,176430.191822997,0.0,1.0
2019-03-28,31.04,31.08,30.48,30.52,168149,33.2113388273053,33.2541369443508,32.6121651886683,32.6549633057138,157155.512071944,0.0,1.0
2019-03-29,31.0,31.75,30.77,31.6,284022,33.1685407102598,33.9710054048628,32.9224515372482,33.8105124659422,265452.799895912,0.0,1.0
2019-04-01,31.78,31.89,31.39,31.4,224399,34.0031039926469,34.1207988145221,33.5858223514534,33.5965218807147,209727.918414217,0.0,1.0
2019-04-02,31.33,31.96,31.19,31.93,206016,33.5216251758851,34.1956955193517,33.3718317662259,34.1635969315676,192546.788711284,0.0,1.0
2019-04-03,30.66,31.59,30.45,31.53,235076,32.804756715373,33.7998129366808,32.5800666008842,33.7356157611126,219706.862103399,0.0,1.0
2019-04-04,31.2,31.23,30.41,30.64,219852,33.3825312954872,33.4146298832714,32.5372684838387,32.7833576568503,205478.198740647,0.0,1.0
2019-04-05,32.3,32.37,31.4,31.4,291433,34.5594795142384,34.634376219068,33.5965218807147,33.5965218807147,272379.272845291,0.0,1.0
2019-04-08,32.56,32.89,32.29,32.5,321198,34.8376672750341,35.1907517406595,34.548779984977,34.7734700994659,300198.25373023,0.0,1.0
2019-04-09,31.75,32.32,31.6,32.32,201516,33.9710054048628,34.5808785727612,33.8105124659422,34.5808785727612,188340.996203902,0.0,1.0
2019-04-10,32.06,32.29,31.88,31.92,88497,34.3026908119654,34.548779984977,34.1100992852607,34.1528974023062,82711.1154501713,0.0,1.0
2019-04-11,31.98,32.43,31.53,31.9,148145,34.2170945778744,34.6985733946363,33.7356157611126,34.1314983437834,138459.362445796,0.0,1.0
2019-04-12,32.19,32.97,32.06,32.97,283297,34.4417846923633,35.2763479747505,34.3026908119654,35.2763479747505,264775.199991945,0.0,1.0
2019-04-15,31.81,32.25,31.73,32.04,94784,34.0352025804311,34.5059818679315,33.9496063463401,34.2812917534427,88587.0748932622,0.0,1.0
2019-04-16,32.18,32.29,31.8195,31.97,49497,34.4310851631019,34.548779984977,34.0453671332294,34.2063950486131,46260.9137195287,0.0,1.0
2019-04-17,32.09,32.71,32.04,32.45,152401,34.3347893997495,34.9981602139547,34.2812917534427,34.719972453159,142437.107537222,0.0,1.0
2019-04-18,31.75,32.38,31.67,32.23,69767,33.9710054048628,34.6450757483294,33.8854091707718,34.4845828094088,65205.6724138909,0.0,1.0
2019-04-22,33.12,33.22,32.28,32.36,136317,35.4368409136711,35.5438362062848,34.5380804557157,34.6236766898066,127404.670495282,0.0,1.0
2019-04-23,33.15,33.4,32.7,33.22,97717,35.4689395014552,35.7364277329896,34.9874606846934,35.5438362062848,91328.316987518,0.0,1.0
2019-04-24,31.91,33.17,31.91,33.17,99047,34.1421978730448,35.4903385599779,34.1421978730448,35.4903385599779,92571.3623285887,0.0,1.0
2019-04-25,31.63,32.18,31.57,32.02,146011,33.8426110537263,34.4310851631019,33.7784138781581,34.2598926949199,136464.88217674,0.0,1.0
2019-04-26,30.95,31.19,30.29,31.19,176220,33.1150430639529,33.3718317662259,32.4088741327022,33.3718317662259,164698.834589073,0.0,1.0
2019-04-29,30.81,31.08,30.69,30.99,98268,32.9652496542937,33.2541369443508,32.8368553031572,33.1578411809984,91843.2929145329,0.0,1.0
2019-04-30,30.74,31.68,30.58,31.28,118682,32.890352949464,33.8961087000332,32.7191604812821,33.4681275295782,110922.636969132,0.0,1.0
2019-05-01,29.38,30.79,29.37,30.75,166353,31.4352169699172,32.9438505957709,31.4245174406558,32.9010524787254,155476.93355122,0.0,1.0
2019-05-02,28.34,29.31,28.32,29.0,278574,30.3224659267342,31.3603202650875,30.3010668682115,31.0286348579849,260360.987100309,0.0,1.0
2019-05-03,28.86,29.33,28.81,28.89,234195,30.8788414483257,31.3817193236103,30.8253438020188,30.9109400361098,218883.461392509,0.0,1.0
2019-05-06,28.89,29.15,28.4,28.4,127207,30.9109400361098,31.1891277969056,30.3866631023025,30.3866631023025,118890.277219227,0.0,1.0
2019-05-07,28.5,28.52,27.75,28.3,195489,30.4936583949162,30.515057453439,29.6911937003132,30.2796678096888,182708.038105682,0.0,1.0
2019-05-08,28.46,28.88,28.4,28.41,134334,30.4508602778707,30.9002405068485,30.3866631023025,30.3973626315639,125551.317930363,0.0,1.0
2019-05-09,28.45,28.62,27.65,28.14,112523,30.4401607486094,30.6220527460527,29.5841984076994,30.1084753415068,105166.308957361,0.0,1.0
2019-05-10,28.74,28.86,27.64,28.39,171589,30.7504470971892,30.8788414483257,29.5734988784381,30.3759635730411,160370.606788698,0.0,1.0
2019-05-13,27.74,28.41,27.42,28.2,288737,29.6804941710518,30.3973626315639,29.3381092346878,30.172672517075,269859.535823091,0.0,1.0
2019-05-14,28.38,28.85,28.0,28.02,126538,30.3652640437797,30.8681419190643,29.9586819318475,29.9800809903703,118265.016066463,0.0,1.0
2019-05-15,28.71,28.82,27.92,28.05,150398,30.7183485094051,30.8360433312802,29.8730856977565,30.0121795781544,140565.062561159,0.0,1.0
2019-05-16,29.0,29.22,28.88,28.88,64322,31.0286348579849,31.2640245017352,30.9002405068485,30.9002405068485,60116.6634799589,0.0,1.0
2019-05-17,28.39,28.87,28.31,28.63,165942,30.3759635730411,30.8895409775871,30.2903673389501,30.6327522753141,155092.804502213,0.0,1.0
2019-05-20,28.36,28.6,28.23,28.33,64489,30.343864985257,30.60065368753,30.2047711048591,30.3117663974729,60272.7451130105,0.0,1.0
2019-05-21,28.97,29.15,28.57,28.57,108086,30.9965362702008,31.1891277969056,30.5685550997459,30.5685550997459,101019.397545083,0.0,1.0
2019-05-22,27.97,28.73,27.85,28.55,96005,29.9265833440634,30.7397475679278,29.7981889929269,30.5471560412231,89728.2465935986,0.0,1.0
2019-05-23,26.15,27.0,25.78,27.0,227333,27.9792690184933,28.8887290057101,27.5833864358225,28.8887290057101,212470.09512903,0.0,1.0
2019-05-24,26.26,26.62,25.87,26.58,73266,28.0969638403684,28.4821468937779,27.6796821991748,28.4393487767324,68475.9097435196,0.0,1.0
2019-05-28,25.61,26.43,25.61,26.38,132010,27.4014944383791,28.2788558378118,27.4014944383791,28.2253581915049,123379.259755439,0.0,1.0
2019-05-29,25.39,25.43,24.66,25.0,328579,27.1661047946289,27.2089029116744,26.3850391585486,26.7488231534353,307096.688062893,0.0,1.0
2019-05-30,24.75,25.44,24.58,25.44,154662,26.4813349219009,27.2196024409358,26.2994429244576,27.2196024409358,144550.284617042,0.0,1.0
2019-05-31,23.94,24.46,23.86,24.08,224792,25.6146730517296,26.1710485733211,25.5290768176386,25.7644664613889,210095.224293195,0.0,1.0
2019-06-03,24.59,24.73,24.18,24.28,306234,26.310142453719,26.4599358633782,25.8714617540026,25.9784570466164,286212.591712348,0.0,1.0
2019-06-04,25.45,25.49,24.87,25.02,147959,27.2303019701971,27.2731000872426,26.6097292730374,26.770222211958,138285.523022158,0.0,1.0
2019-06-05,24.8,25.5,24.47,25.38,128856,26.5348325682078,27.283799616504,26.1817481025825,27.1554052653675,120431.466518043,0.0,1.0
2019-06-06,25.67,25.8,24.86,24.86,128996,27.4656916139474,27.6047854943452,26.5990297437761,26.5990297437761,120562.31339605,0.0,1.0
2019-06-07,25.86,26.17,25.64,25.8,128705,27.6689826699135,28.0006680770161,27.4335930261632,27.6047854943452,120290.338813906,0.0,1.0
2019-06-10,25.95,26.4562,25.89,26.1,133536,27.7652784332658,28.3068886044766,27.7010812576976,27.9257713721864,124805.49072572,0.0,1.0
2019-06-11,26.02,26.55,26.02,26.29,101913,27.8401751380955,28.4072501889483,27.8401751380955,28.1290624281526,95249.9848455121,0.0,1.0
2019-06-12,25.2,25.7,25.05,25.58,81563,26.9628137386628,27.4977902017315,26.8023207997422,27.369395850595,76230.4565065744,0.0,1.0
2019-06-13,25.83,26.02,25.65,25.75,108596,27.6368840821293,27.8401751380955,27.4442925554246,27.5512878480384,101496.054029253,0.0,1.0
2019-06-14,25.43,25.94,25.32,25.94,66597,27.2089029116744,27.7545789040045,27.0912080897993,27.7545789040045,62242.9252475796,0.0,1.0
2019-06-17,25.89,26.0,25.22,25.26,83268,27.7010812576976,27.8187760795727,26.9842127971855,27.027010914231,77823.9845565935,0.0,1.0
2019-06-18,26.6,26.93,26.11,26.11,122940,28.4607478352552,28.8138323008805,27.9364709014478,27.9364709014478,114902.251301672,0.0,1.0
2019-06-19,26.54,26.85,26.375,26.52,98582,28.3965506596869,28.7282360667895,28.2200084268742,28.3751516011642,92136.7637694926,0.0,1.0
2019-06-20,27.69,27.85,27.38,27.38,248798,29.6269965247449,29.7981889929269,29.2953111176423,29.2953111176423,232531.725389242,0.0,1.0
2019-06-21,28.11,28.28,27.77,27.77,161506,30.0763767537226,30.258268751166,29.7125927588359,29.7125927588359,150946.827710492,0.0,1.0
2019-06-24,27.56,28.18,27.51,28.1,145559,29.4879026443471,30.1512734585523,29.4344049980402,30.0656772244613,136042.433684887,0.0,1.0
2019-06-25,26.97,27.35,26.9,27.34,122808,29.0387481754368,29.4478962772783,28.9633787882554,29.4371292219667,114059.040699339,0.170211,1.0
2019-06-26,27.84,28.21,27.45,27.54,163581,29.9754819875476,30.3738630340775,29.5555668303945,29.6524703281991,151927.333208249,0.0,1.0
2019-06-27,27.38,27.89,27.29,27.89,66264,29.4801974432132,30.0293172641057,29.3832939454086,30.0293172641057,61543.2893044508,0.0,1.0
2019-06-28,28.0,28.1,27.56,27.57,99036,30.1477548725335,30.2554254256497,29.6740044388223,29.6847714941339,91980.5807007667,0.0,1.0
2019-07-01,28.12,28.95,27.99,28.75,112299,30.276959536273,31.1706251271374,30.1369878172219,30.955284020905,104298.711903907,0.0,1.0
2019-07-02,27.11,27.97,26.94,27.97,105546,29.1894869497994,30.1154537065987,29.0064470095019,30.1154537065987,98026.8020784676,0.0,1.0
2019-07-03,27.39,27.42,26.96,27.3,53034,29.4909644985248,29.5232656644596,29.0279811201252,29.3940610007202,49255.8071497683,0.0,1.0
2019-07-05,27.5,27.5,27.08,27.19,75424,29.6094021069526,29.6094021069526,29.1571857838646,29.2756233922924,70050.7221492651,0.0,1.0
2019-07-08,27.49,27.84,27.28,27.32,97537,29.598635051641,29.9754819875476,29.372526890097,29.4155951113434,90588.3708935201,0.0,1.0
2019-07-09,27.53,27.58,27.05,27.45,68544,29.6417032728874,29.6955385494455,29.1248846179297,29.5555668303945,63660.8599252126,0.0,1.0
2019-07-10,28.31,28.44,27.93,27.94,129947,30.4815335871937,30.6215053062448,30.0723854853522,30.0831525406638,120689.451515838,0.0,1.0
2019-07-11,28.34,28.49,28.05,28.49,141027,30.5138347531286,30.6753405828029,30.2015901490916,30.6753405828029,130980.101725504,0.0,1.0
2019-07-12,28.58,28.74,28.4,28.4,111540,30.7722440806074,30.9445169655934,30.5784370849983,30.5784370849983,103593.783789365,0.0,1.0
2019-07-15,27.94,28.8,27.85,28.8,125753,30.0831525406638,31.0091192974631,29.9862490428593,31.0091192974631,116794.23608449,0.0,1.0
2019-07-16,27.29,28.1,27.12,28.03,140751,29.3832939454086,30.2554254256497,29.2002540051111,30.1800560384684,130723.764229306,0.0,1.0
2019-07-17,26.64,27.39,26.62,27.35,196714,28.6834353501533,29.4909644985248,28.6619012395301,29.4478962772783,182699.906619518,0.0,1.0
2019-07-18,26.58,26.62,26.08,26.38,116864,28.6188330182836,28.6619012395301,28.0804802527027,28.4034919120512,108538.496940652,0.0,1.0
2019-07-19,26.87,27.03,26.5,26.66,151886,28.9310776223206,29.1033505073065,28.5326965757907,28.7049694607766,141065.496186403,0.0,1.0
2019-07-22,27.14,27.29,26.68,26.92,119097,29.2217881157343,29.3832939454086,28.7265035713998,28.9849128988787,110612.415886336,0.0,1.0
2019-07-23,27.3,27.37,26.97,27.19,74851,29.3940610007202,29.4694303879015,29.0387481754368,29.2756233922924,69518.5432169421,0.0,1.0
2019-07-24,27.53,27.84,27.23,27.23,86254,29.6417032728874,29.9754819875476,29.3186916135389,29.3186916135389,80109.1825978829,0.0,1.0
2019-07-25,26.77,27.72,26.655,27.72,148015,28.8234070692044,29.8462773238082,28.6995859331208,29.8462773238082,137470.269926329,0.0,1.0
2019-07-26,26.51,26.82,26.32,26.82,83366,28.5434636311023,28.8772423457625,28.3388895801815,28.8772423457625,77426.9264782514,0.0,1.0
2019-07-29,26.29,26.55,25.89,26.55,127786,28.3065884142467,28.5865318523488,27.8759062017819,28.5865318523488,118682.403221335,0.0,1.0
2019-07-30,27.01,27.09,26.03,26.11,114874,29.0818163966832,29.1679528391762,28.0266449761446,28.1127814186375,106690.266442706,0.0,1.0
2019-07-31,26.77,27.45,26.49,27.2,155858,28.8234070692044,29.5555668303945,28.521929520479,29.286390447604,144754.527109941,0.0,1.0
2019-08-01,25.43,26.33,25.13,26.27,260510,27.3806216574474,28.3496566354931,27.0576099980988,28.2850543036234,241951.018602899,0.0,1.0
2019-08-02,24.7,25.9,24.22,25.67,261382,26.5946266196992,27.8866732570935,26.0778079647415,27.6390309849263,242760.896489436,0.0,1.0
2019-08-05,23.21,23.96,22.88,23.96,341052,24.990335378268,25.7978645266394,24.6350225529845,25.7978645266394,316755.129540347,0.0,1.0
2019-08-06,23.16,23.62,22.64,23.38,201440,24.9365001017099,25.4317846460444,24.3766132255057,25.1733753185655,187089.221862377,0.0,1.0
2019-08-07,22.84,23.03,22.07,22.44,449021,24.5919543317381,24.7965283826588,23.7628910727434,24.1612721192733,417032.314782896,0.0,1.0
2019-08-08,24.07,24.08,22.95,23.14,291240,25.9163021350672,25.9270691903788,24.7103919401659,24.9149659910866,270491.784030971,0.0,1.0
2019-08-09,23.48,24.26,23.33,24.26,171534,25.2810458716817,26.120876185988,25.1195400420074,26.120876185988,159313.753886721,0.0,1.0
2019-08-12,22.95,23.41,22.73,23.34,93134,24.7103919401659,25.2056764845004,24.4735167233103,25.130307097319,86499.0448219353,0.0,1.0
2019-08-13,23.38,23.82,22.52,22.83,164488,25.1733753185655,25.6471257522767,24.2474085617663,24.5811872764265,152769.717661332,0.0,1.0
2019-08-14,21.46,22.45,21.44,22.45,330821,23.1061006987346,24.1720391745849,23.0845665881114,24.1720391745849,307252.995759202,0.0,1.0
2019-08-15,21.23,21.39,20.78,21.39,156870,22.8584584265674,23.0307313115533,22.3739409375445,23.0307313115533,145694.431262665,0.0,1.0
2019-08-16,21.87,21.96,21.34,21.38,149954,23.547549966511,23.6444534643156,22.9768960349952,23.0199642562417,139271.133713021,0.0,1.0
2019-08-19,22.84,22.99,22.45,22.45,167462,24.5919543317381,24.7534601614124,24.1720391745849,24.1720391745849,155531.847058764,0.0,1.0
2019-08-20,22.39,22.71,22.33,22.71,88782,24.1074368427152,24.451982612687,24.0428345108455,24.451982612687,82457.0854616045,0.0,1.0
2019-08-21,22.76,23.0,22.6,22.9,60555,24.5058178892451,24.764227216724,24.3335450042592,24.6565566636078,56241.0039211491,0.0,1.0
2019-08-22,22.5,23.0,22.5,22.91,49999,24.225874451143,24.764227216724,24.225874451143,24.6673237189194,46437.0234506405,0.0,1.0
2019-08-23,20.94,22.35,20.72,21.98,183476,22.5462138225304,24.0643686214687,22.3093386056748,23.6659875749388,170404.994392482,0.0,1.0
2019-08-26,21.1,21.5,20.96,21.42,134415,22.7184867075163,23.1491689199811,22.5677479331537,23.0630324774882,124839.146925295,0.0,1.0
2019-08-27,20.84,21.47,20.65,21.35,98512,22.4385432694142,23.1168677540463,22.2339692184935,22.9876630903068,91493.9109616093,0.0,1.0
2019-08-28,21.5,21.65,20.9,21.06,110212,23.1491689199811,23.3106747496554,22.503145601284,22.6754184862699,102360.391778675,0.0,1.0
2019-08-29,22.12,22.3,21.83,21.89,83132,23.8167263493015,24.0105333449106,23.5044817452645,23.5690840771343,77209.5968619101,0.0,1.0
2019-08-30,22.12,22.65,21.86,22.24,59816,23.8167263493015,24.3873802808173,23.5367829111994,23.9459310130409,55554.6509874899,0.0,1.0
2019-09-03,21.87,21.92,21.23,21.51,75933,23.547549966511,23.6013852430691,22.8584584265674,23.1599359752927,70523.4605027597,0.0,1.0
2019-09-04,22.51,22.69,22.36,22.42,65408,24.2366415064546,24.4304485020638,24.0751356767804,24.1397380086501,60748.2715626212,0.0,1.0
2019-09-05,23.15,23.58,22.92,22.93,153941,24.9257330463983,25.3887164247979,24.678090774231,24.6888578295426,142974.096022221,0.0,1.0
2019-09-06,23.35,23.35,22.81,23.0,62226,25.1410741526306,25.1410741526306,24.5596531658032,24.764227216724,57792.9602839969,0.0,1.0
2019-09-09,24.32,24.41,23.64,23.76,160091,26.1854785178577,26.2823820156623,25.4533187566676,25.582523420407,148685.964144013,0.0,1.0
2019-09-10,24.88,25.59,24.41,24.5,160714,26.7884336153084,27.5528945424333,26.2823820156623,26.3792855134668,149264.581028545,0.0,1.0
2019-09-11,24.95,25.52,24.64,25.09,219241,26.8638030024897,27.477525155252,26.5300242878295,27.0145417768524,203622.061608069,0.0,1.0
2019-09-12,24.58,24.81,23.96,24.3,94941,26.4654219559598,26.713064228127,25.7978645266394,26.1639444072345,88177.3124147934,0.0,1.0
2019-09-13,25.02,25.22,24.68,24.89,163108,26.939172389671,27.1545134959034,26.573092509076,26.79920067062,151488.030180345,0.0,1.0
2019-09-16,26.89,27.26,26.23,27.26,454341,28.9526117329438,29.3509927794737,28.241986082377,29.3509927794737,421973.312898007,0.0,1.0
2019-09-17,25.98,26.81,25.7,26.81,199089,27.9728096995865,28.8664752904509,27.6713321508611,28.8664752904509,184905.709349478,0.0,1.0
2019-09-18,25.74,25.74,25.37,25.64,44420,27.7144003721076,27.7144003721076,27.3160193255777,27.6067298189914,41255.4767430839,0.0,1.0
2019-09-19,25.52,26.14,25.39,26.14,78315,27.477525155252,28.1450825845724,27.3375534362009,28.1450825845724,72735.7645460291,0.0,1.0
2019-09-20,25.54,25.76,25.37,25.56,75756,27.4990592658752,27.7359344827309,27.3160193255777,27.5205933764985,70359.0701519375,0.0,1.0
2019-09-23,25.56,25.7,25.15,25.34,87627,27.5205933764985,27.6713321508611,27.0791441087221,27.2837181596429,81384.3687655606,0.0,1.0
2019-09-24,24.72,25.47,24.47,25.46,145097,26.6161607303225,27.4236898786939,26.346984347532,27.4129228233823,134760.151035372,0.0,1.0
2019-09-25,24.64,24.68,24.28,24.32,57755,26.7182485652596,26.761622345398,26.3278845440139,26.3712583241523,53262.5930372683,0.174815,1.0
2019-09-26,23.98,24.43,23.75,24.43,48579,26.0025811929758,26.4905362195329,25.75318195718,26.4905362195329,44800.3377570334,0.0,1.0
2019-09-27,23.93,24.25,23.55,23.56,58510,25.9483639678028,26.2953542089101,25.536313056488,25.5471565015226,53958.8662212895,0.0,1.0
2019-09-30,23.63,23.92,23.58,23.67,279994,25.6230606167648,25.9375205227682,25.5688433915918,25.6664343969032,258214.985280528,0.0,1.0
2019-10-01,22.53,23.96,22.53,23.88,226532,24.4302816629585,25.9808943029066,24.4302816629585,25.8941467426298,208911.466122734,0.0,1.0
2019-10-02,21.4,22.27,21.31,22.23,339676,23.2049723740485,24.1483520920589,23.1073813687371,24.1049783119205,313254.688815292,0.0,1.0
2019-10-03,21.93,21.93,20.82,21.17,185381,23.7796749608824,23.7796749608824,22.5760525620416,22.9555731382527,170961.349837102,0.0,1.0
2019-10-04,22.16,22.21,21.62,22.09,129676,24.0290741966783,24.0832914218513,23.4435281648097,23.953170081436,119589.299882275,0.0,1.0
2019-10-07,21.72,22.37,21.72,22.26,250270,23.5519626151558,24.2567865424049,23.5519626151558,24.1375086470243,230803.032801266,0.0,1.0
2019-10-08,20.91,21.58,20.91,21.3,128870,22.673643567353,23.4001543846713,22.673643567353,23.0965379237025,118845.993675228,0.0,1.0
2019-10-09,21.35,21.55,21.27,21.36,76215,23.1507551488755,23.3676240495675,23.0640075885987,23.1615985939101,70286.7029406182,0.0,1.0
2019-10-10,21.88,21.97,21.51,21.51,178681,23.7254577357094,23.8230487410208,23.3242502694291,23.3242502694291,164782.501714001,0.0,1.0
2019-10-11,22.49,22.86,22.29,22.36,135261,24.3869078828201,24.7881153491004,24.1700389821281,24.2459430973703,124739.877011756,0.0,1.0
2019-10-14,22.43,22.55,21.95,22.14,96207,24.3218472126125,24.4519685530277,23.8013618509516,24.0073873066091,88723.6479670415,0.0,1.0
2019-10-15,22.59,23.04,22.3,22.43,109197,24.4953423331662,24.9832973597232,24.1808824271627,24.3218472126125,100703.235596755,0.0,1.0
2019-10-16,21.97,22.74,21.97,22.42,108862,23.8230487410208,24.6579940086852,23.8230487410208,24.3110037675779,100394.2931906,0.0,1.0
2019-10-17,21.99,22.3,21.87,22.06,112133,23.84473563109,24.1808824271627,23.7146142906748,23.9206397463322,103410.862177266,0.0,1.0
2019-10-18,21.76,22.21,21.76,21.96,82084,23.5953363952942,24.0832914218513,23.5953363952942,23.8122052959862,75699.1894532271,0.0,1.0
2019-10-21,22.58,22.58,21.82,21.82,107281,24.4844988881315,24.4844988881315,23.6603970655018,23.6603970655018,98936.269476776,0.0,1.0
2019-10-22,23.13,23.61,22.57,22.75,182813,25.0808883650347,25.6013737266956,24.4736554430969,24.6688374537198,168593.098795293,0.0,1.0
2019-10-23,23.48,23.53,22.84,23.02,106522,25.4604089412457,25.5146261664188,24.7664284590312,24.961610469654,98236.3074282037,0.0,1.0
2019-10-24,23.31,23.75,23.05,23.75,66425,25.2760703756575,25.75318195718,24.9941408047578,25.75318195718,61258.2069517886,0.0,1.0
2019-10-25,23.63,23.74,23.27,23.29,89086,25.6230606167648,25.7423385121454,25.2326965955191,25.2543834855883,82156.5468499365,0.0,1.0
2019-10-28,23.33,24.01,23.3,23.79,93445,25.2977572657267,26.0351115280797,25.2652269306229,25.7965557373184,86176.4869945034,0.0,1.0
2019-10-29,23.57,23.92,22.95,23.08,142427,25.5579999465572,25.9375205227682,24.8857063544118,25.0266711398617,131348.47785506,0.0,1.0
2019-10-30,22.55,23.61,22.42,23.61,123146,24.4519685530277,25.6013737266956,24.3110037675779,25.6013737266956,113567.228502596,0.0,1.0
2019-10-31,22.4,22.43,21.98,22.43,50592,24.2893168775087,24.3218472126125,23.8338921860554,24.3218472126125,46656.758842377,0.0,1.0
2019-11-01,23.5,23.52,22.68,22.68,101449,25.4820958313149,25.5037827213841,24.5929333384776,24.5929333384776,93557.9049612648,0.0,1.0
2019-11-04,24.98,25.07,24.0,24.04,201950,27.0869256964361,27.1845167017475,26.024268083045,26.0676418631835,186241.549023917,0.0,1.0
2019-11-05,25.13,25.43,24.85,25.23,209746,27.2495773719551,27.5748807229932,26.9459609109862,27.3580118223011,193431.146034021,0.0,1.0
2019-11-06,23.97,25.12,23.91,25.12,74712,25.9917377479412,27.2387339269205,25.9266770777336,27.2387339269205,68900.6120855406,0.0,1.0
2019-11-07,24.73,24.88,24.37,24.46,67403,26.815839570571,26.97849124609,26.4254755493253,26.5230665546367,62160.1343345338,0.0,1.0
2019-11-08,24.52,24.54,23.97,24.43,84187,26.5881272248444,26.6098141149136,25.9917377479412,26.4905362195329,77638.6099909705,0.0,1.0
2019-11-11,24.18,24.39,23.86,24.02,31943,26.2194500936679,26.4471624393945,25.8724598525606,26.0459549731143,29458.3500889873,0.0,1.0
2019-11-12,23.9,24.55,23.71,24.31,48191,25.915833632699,26.6206575599482,25.7098081770416,26.3604148791177,44442.5178955762,0.0,1.0
2019-11-13,23.65,23.85,23.48,23.66,91294,25.644747506834,25.861616407526,25.4604089412457,25.6555909518686,84192.8000821465,0.0,1.0
2019-11-14,23.52,23.92,23.32,23.71,59221,25.5037827213841,25.9375205227682,25.2869138206921,25.7098081770416,54614.5618952485,0.0,1.0
2019-11-15,23.92,24.07,23.67,23.67,61500,25.9375205227682,26.1001721982873,25.6664343969032,25.6664343969032,56716.2924732405,0.0,1.0
2019-11-18,23.25,23.64,23.13,23.64,69164,25.2110097054499,25.6339040617994,25.0808883650347,25.6339040617994,63784.1569531578,0.0,1.0
2019-11-19,22.59,23.11,22.56,23.11,63801,24.4953423331662,25.0592014749655,24.4628119980623,25.0592014749655,58838.3118062635,0.0,1.0
2019-11-20,23.04,23.38,22.32,22.6,110879,24.9832973597232,25.3519744908997,24.2025693172319,24.5061857782008,102254.403140495,0.0,1.0
2019-11-21,23.8,23.85,23.16,23.16,75160,25.807399182353,25.861616407526,25.1134187001385,25.1134187001385,69313.7649152643,0.0,1.0
2019-11-22,23.63,24.06,23.59,23.84,35554,25.6230606167648,26.0893287532527,25.5796868366264,25.8507729624914,32788.4725624974,0.0,1.0
2019-11-25,23.73,23.77,23.48,23.56,50509,25.7314950671108,25.7748688472492,25.4604089412457,25.5471565015226,46580.2149029415,0.0,1.0
2019-11-26,23.25,23.8,23.13,23.8,34963,25.2110097054499,25.807399182353,25.0808883650347,25.807399182353,32243.4428250716,0.0,1.0
2019-11-27,23.38,23.47,23.03,23.23,48532,25.3519744908997,25.4495654962111,24.9724539146886,25.1893228153807,44756.9935985579,0.0,1.0
2019-11-29,22.91,23.07,22.76,23.02,27145,24.8423325742734,25.0158276948271,24.6796808987544,24.961610469654,25033.5570599368,0.0,1.0
2019-12-02,22.91,23.36,22.89,23.11,75285,24.8423325742734,25.3302876008305,24.8206456842042,25.0592014749655,69429.0419324864,0.0,1.0
2019-12-03,22.25,22.62,22.12,22.54,74708,24.1266652019897,24.52787266827,23.9857004165399,24.4411251079931,68896.9232209894,0.0,1.0
2019-12-04,22.95,23.06,22.56,22.64,117779,24.8857063544118,25.0049842497925,24.4628119980623,24.5495595583392,108617.694491151,0.0,1.0
2019-12-05,22.69,23.27,22.53,23.18,46543,24.6037767835122,25.2326965955191,24.4302816629585,25.1351055902077,42922.7057005208,0.0,1.0
2019-12-06,23.62,23.7,22.94,23.0,118480,25.6122171717302,25.698964732007,24.8748629093772,24.9399235795848,109264.168003732,0.0,1.0
2019-12-09,23.51,23.75,23.21,23.21,72299,25.4929392763495,25.75318195718,25.1676359253115,25.1676359253115,66675.3045450865,0.0,1.0
2019-12-10,23.63,23.77,23.44,23.63,59233,25.6230606167648,25.7748688472492,25.4170351611073,25.6230606167648,54625.6284889016,0.0,1.0
2019-12-11,23.54,23.85,23.47,23.5,68426,25.5254696114533,25.861616407526,25.4495654962111,25.4820958313149,63103.561443479,0.0,1.0
2019-12-12,24.49,24.56,23.6,23.6,129101,26.5555968897405,26.6315010049828,25.590530281661,25.590530281661,119059.025603054,0.0,1.0
2019-12-13,24.06,24.87,24.03,24.58,95212,26.0893287532527,26.9676478010554,26.0567984181489,26.653187895052,87806.0429099539,0.0,1.0
2019-12-16,24.75,24.87,24.42,24.42,81595,26.8375264606402,26.9676478010554,26.4796927744983,26.4796927744983,75248.2257618546,0.0,1.0
2019-12-17,24.77,25.16,24.58,24.95,86432,26.8592133507094,27.2821077070589,26.653187895052,27.0543953613322,79708.9852202784,0.0,1.0
2019-12-18,24.94,25.23,24.68,24.68,56041,27.0435519162976,27.3580118223011,26.761622345398,26.761622345398,51681.9145771199,0.0,1.0
2019-12-19,24.93,25.09,24.87,24.95,102918,27.032708471263,27.2062035918167,26.9676478010554,27.0543953613322,94912.6404676581,0.0,1.0
2019-12-20,25.35,25.45,25.01,25.01,130515,27.4881331627163,27.5965676130624,27.1194560315399,27.1194560315399,120363.03922187,0.0,1.0
2019-12-23,25.91,25.94,25.26,25.35,157439,28.095366084654,28.1278964197579,27.3905421574049,27.4881331627163,145192.786515358,0.0,1.0
2019-12-24,25.73,25.92,25.61,25.88,42105,28.0987796011509,28.3062715608952,27.9677320476283,28.2625890430543,38555.4698594677,0.183148,1.0
2019-12-26,25.7,26.08,25.63,25.96,114289,28.0660177127703,28.4810016322587,27.9895733065487,28.349954078736,104654.223839656,0.0,1.0
2019-12-27,25.47,25.93,25.45,25.93,135961,27.8148432351852,28.3171921903554,27.7930019762647,28.3171921903554,124499.233762334,0.0,1.0
2019-12-30,25.32,25.75,25.25,25.72,145998,27.6510337932818,28.1206208600714,27.5745893870603,28.0878589716907,133690.095915985,0.0,1.0
2019-12-31,25.58,25.6,25.0,25.07,82168,27.9349701592476,27.9568114181681,27.3015736505547,27.3780180567763,75241.0841328284,0.0,1.0
2020-01-02,26.05,26.09,25.75,25.89,109335,28.448239743878,28.4919222617189,28.1206208600714,28.2735096725145,100117.855292362,0.0,1.0
2020-01-03,25.87,26.64,25.7,26.64,122408,28.2516684135941,29.0925568820311,28.0660177127703,29.0925568820311,112088.776975602,0.0,1.0
2020-01-06,26.28,26.55,25.93,26.16,136896,28.6994142214631,28.9942712168891,28.3171921903554,28.5683666679405,125355.411516012,0.0,1.0
2020-01-07,26.16,26.19,25.57,26.15,72977,28.5683666679405,28.6011285563212,27.9240495297874,28.5574460384803,66824.9025990825,0.0,1.0
2020-01-08,25.24,26.16,25.18,26.16,127369,27.5636687576001,28.5683666679405,27.4981449808387,28.5683666679405,116631.555409821,0.0,1.0
2020-01-09,25.57,25.64,24.65,25.2,114456,27.9240495297874,28.0004939360089,26.919351619447,27.5199862397592,104807.145427746,0.0,1.0
2020-01-10,25.29,25.59,25.25,25.54,74608,27.6182719049012,27.9458907887078,27.5745893870603,27.8912876414067,68318.4062528242,0.0,1.0
2020-01-13,25.3,25.44,24.97,25.29,195302,27.6291925343614,27.7820813468045,27.2688117621741,27.6182719049012,178837.676629706,0.0,1.0
2020-01-14,25.35,25.37,24.92,25.27,94175,27.6837956816625,27.705636940583,27.214208614873,27.5964306459807,86235.8716070626,0.0,1.0
2020-01-15,24.98,25.22,24.84,25.19,48852,27.2797323916343,27.5418274986796,27.1268435791912,27.509065610299,44733.6851579317,0.0,1.0
2020-01-16,25.03,25.42,25.01,25.26,87888,27.3343355389354,27.7602400878841,27.312494280015,27.5855100165205,80478.8774494453,0.0,1.0
2020-01-17,24.67,25.22,24.64,25.11,133028,26.9411928783674,27.5418274986796,26.9084309899868,27.4217005746172,121813.49114037,0.0,1.0
2020-01-21,23.76,24.44,23.73,24.44,119555,25.9474155974872,26.6900184007823,25.9146537091066,26.6900184007823,109476.290204219,0.0,1.0
2020-01-22,23.29,23.71,23.21,23.65,80691,25.4341460128568,25.8928124501861,25.346780977175,25.8272886734248,73888.5979914572,0.0,1.0
2020-01-23,23.12,23.24,22.48,22.89,83809,25.248495312033,25.3795428655557,24.5495750265788,24.9973208344479,76743.7447678929,0.0,1.0
2020-01-24,22.57,22.98,22.24,22.98,196719,24.6478606917208,25.0956064995899,24.2874799195335,25.0956064995899,180135.22088314,0.0,1.0
2020-01-27,21.31,21.81,21.29,21.77,145972,23.2718613797329,23.817892852744,23.2500201208124,23.7742103349031,133666.287764546,0.0,1.0
2020-01-28,21.53,21.78,21.35,21.6,130820,23.5121152278577,23.7851309643633,23.3155438975738,23.5885596340793,119791.629664305,0.0,1.0
2020-01-29,21.04,21.92,21.03,21.75,90925,22.9770043843069,23.9380197768064,22.9660837548467,23.7523690759826,83259.8526771664,0.0,1.0
2020-01-30,21.39,21.4234,20.55,20.7,121771,23.3592264154146,23.3957013178118,22.441893540756,22.6057029826593,111505.477265342,0.0,1.0
2020-01-31,20.08,20.78,19.87,20.78,546733,21.9286239561256,22.6930680183411,21.6992907374609,22.6930680183411,500642.386953481,0.0,1.0
2020-02-03,19.55,20.05,19.44,19.99,308435,21.3498305947338,21.8958620677449,21.2297036706714,21.8303382909836,282433.353428451,0.0,1.0
2020-02-04,19.64,20.32,19.59,20.15,130795,21.4481162598758,22.1907190631709,21.3935131125747,22.0050683623471,119768.737210998,0.0,1.0
2020-02-05,21.12,21.24,20.2,20.28,249027,23.0643694199886,23.1954169735113,22.0596715096482,22.14703654533,228033.558786217,0.0,1.0
2020-02-06,20.66,21.2,20.62,21.15,88930,22.5620204648184,23.1517344556704,22.5183379469776,23.0971313083693,81433.0349032767,0.0,1.0
2020-02-07,20.37,20.51,20.15,20.38,84213,22.245322210472,22.3982110229151,22.0050683623471,22.2562428399322,77113.6868133322,0.0,1.0
2020-02-10,20.1,20.21,19.86,20.21,128124,21.950465215046,22.0705921391085,21.6883701080007,22.0705921391085,117322.90749969,0.0,1.0
2020-02-11,20.54,20.68,20.4,20.66,65083,22.4309729112958,22.5838617237389,22.2780840988527,22.5620204648184,59596.3815428983,0.0,1.0
2020-02-12,21.1,21.31,20.77,21.09,111525,23.0425281610682,23.2718613797329,22.6821473888809,23.031607531608,102123.234202046,0.0,1.0
2020-02-13,20.92,21.17,20.69,21.0,48995,22.8459568307842,23.1189725672898,22.5947823531991,22.933321866466,44864.6299908471,0.0,1.0
2020-02-14,20.68,21.11,20.46,21.11,44220,22.5838617237389,23.0534487905284,22.343607875614,23.0534487905284,40492.1714092307,0.0,1.0
2020-02-18,20.35,20.46,20.0,20.33,97328,22.2234809515516,22.343607875614,21.8412589204438,22.2016396926311,89123.0678181276,0.0,1.0
2020-02-19,20.9,21.03,20.42,20.62,55874,22.8241155718638,22.9660837548467,22.2999253577731,22.5183379469776,51163.7174427715,0.0,1.0
2020-02-20,20.84,21.3,20.76,21.07,62800,22.7585917951024,23.2609407502726,22.6712267594207,23.0097662726875,57505.842706913,0.0,1.0
2020-02-21,20.29,20.46,19.99,20.46,73297,22.1579571747902,22.343607875614,21.8303382909836,22.343607875614,67117.9260014109,0.0,1.0
2020-02-24,18.4,19.05,18.36,19.03,468090,20.0939582068083,20.8037991217227,20.0502756889674,20.7819578628023,428629.138736925,0.0,1.0
2020-02-25,16.76,18.53,16.58,18.53,374465,18.3029749753319,20.2359263897912,18.1064036450479,20.2359263897912,342896.901102614,0.0,1.0
2020-02-26,15.73,17.03,15.73,16.92,351585,17.178150140929,18.5978319707579,17.178150140929,18.4777050466955,321945.727836147,0.0,1.0
2020-02-27,14.01,15.41,14.01,14.95,515442,15.2998018737709,16.8286899982019,15.2998018737709,16.3263410430317,471989.276696442,0.0,1.0
2020-02-28,14.38,14.38,12.9,13.5,434278,15.7038651637991,15.7038651637991,14.0876120036862,14.7428497712996,397667.553488419,0.0,1.0
2020-03-02,15.18,15.19,13.83,14.94,300393,16.5775155206168,16.5884361500771,15.1032305434869,16.3154204135715,275069.30904869,0.0,1.0
2020-03-03,14.22,15.7,13.91,15.38,509772,15.5291350924355,17.1453882525484,15.1905955791687,16.7959281098213,466797.268286441,0.0,1.0
2020-03-04,14.83,14.84,14.16,14.84,165434,16.1952934895091,16.2062141189693,15.4636113156742,16.2062141189693,151487.604814895,0.0,1.0
2020-03-05,13.72,14.1,13.32,14.04,366345,14.9831036194244,15.3980875389129,14.5462784410156,15.3325637621515,335461.432268536,0.0,1.0
2020-03-06,12.12,12.98,11.77,12.76,853542,13.2358029057889,14.174977039368,12.8535808746812,13.9347231912431,781586.815218854,0.0,1.0
2020-03-09,7.52,10.25,7.43,8.01,2254070,8.21231335408687,11.1936451967274,8.11402768894487,8.74742419763774,2064047.68901865,0.0,1.0
2020-03-10,7.81,8.44,6.91,8.44,1242580,8.5290116084333,9.21701126442728,7.54615495701333,9.21701126442728,1137828.18520312,0.0,1.0
2020-03-11,7.05,7.6,6.81,7.38,1068758,7.69904376945644,8.29967838976864,7.43694866241111,8.05942454164376,978659.704454695,0.0,1.0
2020-03-12,5.5,6.13,5.5,6.05,1763289,6.00634620312204,6.69434585911602,6.00634620312204,6.60698082343425,1614640.44396226,0.0,1.0
2020-03-13,6.24,6.26,5.1,6.26,1062303,6.81447278317846,6.83631404209891,5.56952102471317,6.83631404209891,972748.873010856,0.0,1.0
2020-03-16,5.03,5.88,4.8,4.8,980569,5.49307661849161,6.42133012261048,5.24190214090651,5.24190214090651,897905.201867436,0.0,1.0
2020-03-17,4.57,5.12,4.4,5.12,1431054,4.99072766332141,5.59136228363361,4.80507696249764,5.59136228363361,1310413.47498565,0.0,1.0
2020-03-18,3.48,4.25,3.05,4.11,2880537,3.80037905215722,4.64126752059431,3.33079198536768,4.4883787081512,2637702.350851,0.0,1.0
2020-03-19,3.73,3.83,3.17,3.7,2083315,4.07339478866277,4.18260108326499,3.46183953889034,4.0406329002821,1907687.65444191,0.0,1.0
2020-03-20,3.88,4.16,3.57,4.06,2075740,4.2372042305661,4.54298185545231,3.89866471729922,4.43377556085009,1900751.24108993,0.0,1.0
2020-03-23,3.36,3.97,3.22,3.97,2517871,3.66933149863456,4.33548989570809,3.51644268619145,4.33548989570809,2305609.77201111,0.0,1.0
2020-03-24,4.42,4.42,3.86,3.95,2034678,4.82691822141808,4.82691822141808,4.21536297164565,4.31364863678765,1863150.84438242,0.0,1.0
2020-03-25,4.73,5.16,4.14,4.58,2420844,5.22402725460602,5.69893882320657,4.57240440466573,5.05836042835002,2191908.95489759,0.053632,1.0
2020-03-26,5.26,5.48,4.71,4.86,1869059,5.8093833740439,6.05236138588605,5.20193834443855,5.36760517069456,1692305.31142524,0.0,1.0
2020-03-27,4.58,4.9,4.55,4.9,1624374,5.05836042835002,5.41178299102949,5.02522706309881,5.41178299102949,1470759.75019572,0.0,1.0
2020-03-30,4.66,4.74,4.16,4.4,1500778,5.14671606901989,5.23507170968975,4.5944933148332,4.85956023684281,1358852.01091573,0.0,1.0
2020-03-31,4.82,5.11,4.64,4.94,1618181,5.32342735035962,5.6437165477879,5.12462715885242,5.45596081136443,1465152.41153298,0.0,1.0
2020-04-01,4.34,4.65,4.24,4.54,1599546,4.79329350634041,5.13567161393615,4.68284895550307,5.01418260801508,1448279.69136822,0.0,1.0
2020-04-02,5.14,5.63,4.57,4.77,3326725,5.6768499130391,6.21802821214205,5.04731597326628,5.26820507494095,3012122.34988363,0.0,1.0
2020-04-03,5.01,5.53,4.74,5.5,2101431,5.53327199695056,6.10758366130471,5.23507170968975,6.07445029605351,1902702.29184507,0.0,1.0
2020-04-06,5.51,5.59,5.09,5.22,1393780,6.08549475113725,6.17385039180712,5.62162763762043,5.76520555370897,1261972.62738002,0.0,1.0
2020-04-07,5.74,6.38,5.72,6.09,3204113,6.33951721806312,7.04636234342207,6.31742830789565,6.7260731459938,2901105.55541942,0.0,1.0
2020-04-08,6.52,6.55,5.89,6.02,1733805,7.20098471459434,7.23411807984555,6.50518404431912,6.64876196040766,1569842.04911436,0.0,1.0
2020-04-09,6.42,7.38,5.93,7.05,3547180,7.09054016375701,8.15080785179544,6.54936186465406,7.78634083403223,3211729.30045622,0.0,1.0
2020-04-13,6.38,6.92,6.17,6.92,2087438,7.04636234342207,7.64276291794369,6.81442878666367,7.64276291794369,1890032.58574014,0.0,1.0
2020-04-14,6.32,6.6,6.25,6.47,1228924,6.98009561291967,7.28934035526421,6.90278442733354,7.14576243917568,1112706.77519434,0.0,1.0
2020-04-15,5.74,5.86,5.38,5.81,2068089,6.33951721806312,6.47205067906792,5.94191683504871,6.41682840364926,1872513.38732492,0.0,1.0
2020-04-16,5.3,5.8,5.28,5.8,1403454,5.85356119437884,6.40578394856552,5.83147228421137,6.40578394856552,1270731.77387177,0.0,1.0
2020-04-17,6.35,6.38,5.43,5.43,2475869,7.01322897817087,7.04636234342207,5.99713911046738,5.99713911046738,2241730.33547529,0.0,1.0
2020-04-20,5.99,6.42,5.55,5.65,3607531,6.61562859515646,7.09054016375701,6.12967257147218,6.24011712230952,3266373.01039251,0.0,1.0
2020-04-21,57.81,59.67,54.41,56.2,287684,6.38479948390643,6.59022634846388,6.00928801105948,6.20698375705832,2604782.19902132,0.0,0.1
2020-04-22,61.72,63.5,60.36,62.45,286667,6.81663767768041,7.01322897817087,6.66643308854164,6.89726219979167,2595573.95839479,0.0,1.0
2020-04-23,65.64,68.42,64.18,65.56,215877,7.24958031696277,7.55661616829057,7.08833127274026,7.24074475289579,1954618.84143062,0.0,1.0
2020-04-24,65.94,69.24,63.94,68.32,183395,7.28271368221398,7.64718069997719,7.0618245805393,7.54557171320684,1660516.50904991,0.0,1.0
2020-04-27,68.58,69.64,62.11,64.85,202180,7.57428729642454,7.69135852031212,6.85971105250698,7.16232912180128,1830601.85828246,0.0,1.0
2020-04-28,71.83,72.67,68.65,70.45,278876,7.93323208664589,8.02600550934925,7.58201841498316,7.78081860649036,2525031.77282807,0.0,1.0
2020-04-29,82.62,82.75,76.53,76.87,187346,9.12492879018075,9.1392865817896,8.45232147558137,8.48987262286606,1696290.11643974,0.0,1.0
2020-04-30,78.76,83.6,76.56,83.6,196261,8.69861282394863,9.23316445000134,8.45563481210649,9.23316445000134,1777009.35457698,0.0,1.0
2020-05-01,69.77,76.81,68.68,74.97,183172,7.70571631192097,8.48324594981582,7.58533175150828,8.28002797627513,1658497.39630683,0.0,1.0
2020-05-04,74.57,74.68,66.87,67.3,78878,8.23585015594019,8.2479990565323,7.3854271144927,7.43291827135275,714186.434749253,0.0,1.0
2020-05-05,74.65,81.8,74.26,80.54,143410,8.24468572000718,9.03436425849413,8.20161234518062,8.89520412443909,1298479.63446576,0.0,1.0
2020-05-06,70.85,76.45,70.72,75.04,96884,7.8249964268253,8.44348591151438,7.81063863521644,8.28775909483374,877218.470856849,0.0,1.0
2020-05-07,74.06,76.81,73.16,74.56,403551,8.17952343501315,8.48324594981582,8.08012333925955,8.23474571043182,3653878.77392296,0.0,1.0
2020-05-08,80.76,80.82,76.98,77.99,144338,8.9195019256233,8.92612859867354,8.50202152345817,8.61357051980388,1306882.04085851,0.0,1.0
2020-05-11,78.17,80.1,77.5,79.78,128984,8.6334505389546,8.84660852207066,8.55945268989359,8.81126626580271,1167862.05405433,0.0,1.0
2020-05-12,75.37,80.12,75.22,79.93,96843,8.32420579661006,8.84881741308741,8.30763911398446,8.82783294842831,876847.243850273,0.0,1.0
2020-05-13,68.79,75.0,67.38,75.0,222705,7.59748065210039,8.28334131280024,7.44175383541974,8.28334131280024,2016441.71950141,0.0,1.0
2020-05-14,69.87,71.27,63.0,66.47,137699,7.71676076700471,7.87138313817698,6.95800670275221,7.34124929415776,1246770.42874486,0.0,1.0
2020-05-15,69.64,73.0,68.78,69.73,88507,7.69135852031212,8.06245221112557,7.59637620659201,7.70129852988748,801370.455391264,0.0,1.0
2020-05-18,80.79,81.69,77.0,77.0,262957,8.92281526214842,9.02221535790203,8.50423041447492,8.50423041447492,2380896.09678693,0.0,1.0
2020-05-19,76.28,81.65,76.28,81.65,161760,8.42471033787204,9.01779757586853,8.42471033787204,9.01779757586853,1464626.3557017,0.0,1.0
2020-05-20,82.03,82.53,78.9,79.34,128449,9.05976650518672,9.11498878060539,8.71407506106586,8.76267066343429,1163017.99433437,0.0,1.0
2020-05-21,79.7,83.39,78.55,83.17,123872,8.80243070173573,9.2099710943255,8.67541946827279,9.18567329314129,1121576.38435634,0.0,1.0
2020-05-22,78.87,79.05,75.6,78.4,70472,8.71076172454074,8.73064174369146,8.34960804330265,8.65885278564719,638075.844083893,0.0,1.0
2020-05-26,83.37,84.87,82.81,83.81,136448,9.20776220330875,9.37342902956476,9.14591325483984,9.25635780567718,1235443.47788567,0.0,1.0
2020-05-27,85.07,86.42,80.71,85.77,124752,9.39551793973222,9.54461808336263,8.91397969808144,9.47282912531836,1129544.18352188,0.0,1.0
2020-05-28,80.5,85.59,79.89,85.59,89125,8.8907863424056,9.45294910616764,8.82341516639482,9.45294910616764,806966.023441607,0.0,1.0
2020-05-29,80.15,80.96,76.5,79.75,147454,8.85213074961253,8.94159083579077,8.44900813905625,8.80795292927759,1335095.2933583,0.0,1.0
2020-06-01,82.72,83.5,77.49,79.5,73900,9.13597324526448,9.22211999491761,8.55834824438521,8.78034179156826,669114.043560559,0.0,1.0
2020-06-02,87.17,87.32,84.65,84.78,145271,9.62745149649063,9.64401817911623,9.34913122838054,9.3634890199894,1315329.71883743,0.0,1.0
2020-06-03,92.59,93.3,89.75,89.75,130799,10.226060962029,10.3044765931235,9.91239843765096,9.91239843765096,1184295.63983325,0.0,1.0
2020-06-04,92.77,93.26,89.0,91.52,117584,10.2459409811797,10.30005881109,9.82956502452296,10.107885292633,1064642.83759168,0.0,1.0
2020-06-05,106.75,108.34,101.21,101.21,192814,11.7899558018857,11.965562637717,11.1780929902468,11.1780929902468,1745799.12307287,0.0,1.0
2020-06-08,116.41,116.42,109.64,115.0,182080,12.8568501629744,12.8579546084827,12.1091405538056,12.7011233462937,1648610.08188777,0.0,1.0
2020-06-09,107.96,109.68,104.69,108.23,127126,11.9235937083989,12.1135583358391,11.5624400271608,11.9534137371249,1151039.13263436,0.0,1.0
2020-06-10,97.0,105.79,97.0,105.79,297430,10.7131214312216,11.6839290330818,10.7131214312216,11.6839290330818,2693025.57477967,0.0,1.0
2020-06-11,78.85,88.51,78.4,83.65,320589,8.70855283352399,9.77544719461266,8.65885278564719,9.23868667754321,2902714.50759183,0.0,1.0
2020-06-12,83.1,86.97,78.7,85.99,171710,9.17794217458267,9.60536258632316,8.69198615089839,9.49712692650257,1554716.81217569,0.0,1.0
2020-06-15,83.56,85.21,74.1,76.03,153723,9.22874666796785,9.41098017684945,8.18394121704664,8.3970992001627,1391856.80809553,0.0,1.0
2020-06-16,88.14,91.5,83.68,91.39,159964,9.73458271080285,10.1056764016163,9.24200001406833,10.0935275010242,1448364.80195022,0.0,1.0
2020-06-17,82.24,87.56,82.24,87.49,92446,9.08295986086256,9.67052487131719,9.08295986086256,9.66279375275858,837035.410974282,0.0,1.0
2020-06-18,84.21,85.89,79.68,80.84,61986,9.30053562601212,9.48608247141884,8.80022181071898,8.92833748969029,561240.908039848,0.0,1.0
2020-06-19,81.54,89.71,81.54,89.04,146487,9.00564867527643,9.90798065561747,9.00564867527643,9.83398280655645,1326339.76859344,0.0,1.0
2020-06-22,82.33,82.76,78.97,80.97,61222,9.09289987043792,9.14039102729798,8.72180617962447,8.94269528129914,554323.409673404,0.0,1.0
2020-06-23,82.52,85.21,82.0,85.0,49332,9.11388433509702,9.41098017684945,9.0564531686616,9.38778682117361,446667.577766299,0.0,1.0
2020-06-24,72.83,79.7,71.89,79.7,187692,8.11291200706758,8.87819699249329,8.00820052434558,8.87819699249329,1684920.08148143,0.626879,1.0
2020-06-25,75.65,76.11,70.76,72.0,107175,8.42704645523359,8.47828824465074,7.8823239546904,8.02045399572794,962115.112699383,0.0,1.0
2020-06-26,70.22,73.94,69.53,73.94,137846,7.82217054972244,8.23656067283505,7.74530786559672,8.23656067283505,1237450.14998982,0.0,1.0
2020-06-29,72.25,73.25,69.88,70.74,69786,8.04830279432422,8.15969798870933,7.78429618363151,7.8800960508027,626472.267364955,0.0,1.0
2020-06-30,75.46,76.24,69.55,71.29,75154,8.40588136830042,8.49276961992081,7.74753576948442,7.94136340771451,674661.060693346,0.0,1.0
2020-07-01,71.75,77.94,71.74,75.93,78443,7.99260519713166,8.68214145037549,7.99149124518781,8.45823710966143,704186.571359717,0.0,1.0
2020-07-02,73.36,76.62,73.2,74.61,95582,8.17195146009169,8.53509979378715,8.15412822899007,8.31119545307308,858044.195960181,0.0,1.0
2020-07-06,74.03,77.2,72.3,75.8,119214,8.24658624032971,8.59970900653051,8.05387255404347,8.44375573439136,1070189.7928187,0.0,1.0
2020-07-07,69.74,72.52,69.5,72.52,110398,7.76870085641759,8.0783794968082,7.74196600976517,8.0783794968082,991048.13820188,0.0,1.0
2020-07-08,69.69,71.68,68.62,70.03,94287,7.76313109669834,7.98480753352471,7.64393823870627,7.80100546278927,846418.918881144,0.0,1.0
2020-07-09,63.0,69.18,62.88,69.18,161197,7.01789724626195,7.70631954756193,7.00452982293574,7.70631954756193,1447073.19637791,0.0,1.0
2020-07-10,66.96,66.96,62.41,62.53,115148,7.45902221602698,7.45902221602698,6.95217408157473,6.96554150490095,1033689.11590491,0.0,1.0
2020-07-13,66.01,68.56,65.27,67.8,120832,7.35319678136113,7.63725452704316,7.27076433751615,7.55259417931048,1084714.65638154,0.0,1.0
2020-07-14,70.8,70.92,64.88,65.04,133642,7.88677976246581,7.90014718579202,7.22732021170595,7.24514344280757,1199710.64046066,0.0,1.0
2020-07-15,73.7,74.62,71.62,74.33,83477,8.20982582618263,8.31230940501693,7.9781238218616,8.28000479864525,749377.030676989,0.0,1.0
2020-07-16,72.85,74.63,70.91,72.67,74793,8.11513991095528,8.31342335696078,7.89903323384817,8.09508877596596,671420.346387916,0.0,1.0
2020-07-17,70.74,74.94,70.35,73.18,52195,7.8800960508027,8.34795586722016,7.83665192499251,8.15190032510237,468557.017096751,0.0,1.0
2020-07-20,68.38,71.7,68.3,70.37,65704,7.61720339205384,7.98703543741241,7.60829177650303,7.83887982888021,589827.957684164,0.0,1.0
2020-07-21,76.66,77.65,70.45,70.45,170449,8.53955560156255,8.64983684400381,7.84779144443102,7.84779144443102,1530128.84389547,0.0,1.0
2020-07-22,74.6,75.23,72.68,75.23,42493,8.31008150112923,8.38026047359185,8.09620272790982,8.38026047359185,381461.698007323,0.0,1.0
2020-07-23,74.47,75.18,72.78,73.7,58352,8.29560012585916,8.37469071387259,8.10734224734833,8.20982582618263,523828.701247813,0.0,1.0
2020-07-24,73.54,76.6,73.34,74.32,58403,8.19200259508101,8.53287188989945,8.16972355620399,8.2788908467014,524286.530692625,0.0,1.0
2020-07-27,73.69,74.04,71.74,73.52,52214,8.20871187423878,8.24770019227357,7.99149124518781,8.18977469119331,468727.581007563,0.0,1.0
2020-07-28,71.17,74.3399,70.945,72.9,55508,7.9279959843883,8.28110761106966,7.90293206565165,8.12070967067454,498297.976913621,0.0,1.0
2020-07-29,74.31,74.31,70.7553,71.43,51791,8.27777689475755,8.27777689475755,7.88180039727679,7.95695873492843,464930.289730009,0.0,1.0
2020-07-30,68.68,71.21,67.2,71.19,154143,7.65062195036938,7.9324517921637,7.48575706267941,7.930223888276,1383749.10022693,0.0,1.0
2020-07-31,67.93,68.0,65.1,67.0,92893,7.56707555458054,7.5748732181875,7.25182715447068,7.46347802380239,833904.914056298,0.0,1.0
2020-08-03,68.52,69.2,66.86,68.27,101158,7.63279871926776,7.70854745144963,7.44788269658847,7.60494992067148,908100.215259567,0.0,1.0
2020-08-04,71.86,72.2,68.51,68.6974,87781,8.00485866851403,8.04273303460496,7.63168476732391,7.65256022675168,788014.244999902,0.0,1.0
2020-08-05,73.39,75.02,72.241,74.46,87670,8.17529331592324,8.35686748277097,8.04730023757475,8.29448617391531,787017.792678842,0.0,1.0
2020-08-06,72.36,74.0,71.9,73.06,32057,8.06055626570658,8.24324438449816,8.00931447628943,8.13853290177616,287777.225731785,0.0,1.0
2020-08-07,72.7,72.93,69.923,71.18,70627,8.09843063179752,8.12405152650609,7.78908617699007,7.92910993633215,634021.964680376,0.0,1.0
2020-08-10,77.25,77.29,73.7,73.89,104404,8.60527876624977,8.60973457402518,8.20982582618263,8.2309909131158,937239.712864626,0.0,1.0
2020-08-11,76.59,82.0,76.268,80.06,115962,8.5317579379556,9.13440593957904,8.49588868536359,8.91829926247193,1040996.43292602,0.0,1.0
2020-08-12,78.25,80.0,76.78,79.0,68162,8.71667396063488,8.91161555080882,8.55292302488877,8.80022035642371,611893.541514489,0.0,1.0
2020-08-13,75.26,78.12,75.0,77.38,38044,8.3836023294234,8.70219258536482,8.35463957888327,8.61976014151983,341522.811733476,0.0,1.0
2020-08-14,76.663,77.0,74.0,74.37,39023,8.53988978714571,8.57742996765349,8.24324438449816,8.28446060642065,350311.341664269,0.0,1.0
2020-08-17,75.91,76.81,75.155,76.81,33794,8.45600920577372,8.55626488072032,8.37190583401296,8.55626488072032,303370.357999188,0.0,1.0
2020-08-18,73.81,76.62,73.5,75.61,40478,8.22207929756499,8.53509979378715,8.18754678730561,8.42259064745819,363372.946413302,0.0,1.0
2020-08-19,72.25,74.4,71.96,73.8,41012,8.04830279432422,8.28780246225221,8.01599818795254,8.22096534562114,368166.690011916,0.0,1.0
2020-08-20,69.16,70.97,69.14,70.12,63492,7.70409164367423,7.90571694551128,7.70186373978653,7.81103103028393,569970.727646458,0.0,1.0
2020-08-21,68.17,68.79,66.9315,68.79,51868,7.59381040123297,7.66287542175174,7.45584745298701,7.66287542175174,465621.522421195,0.0,1.0
2020-08-24,71.92,72.75,68.39,69.06,83427,8.01154238017713,8.10400039151677,7.61831734399769,7.69295212423572,748928.178280116,0.0,1.0
2020-08-25,69.98,72.91,69.25,72.91,66855,7.79543570307002,8.12182362261839,7.71411721116889,8.12182362261839,600160.539860202,0.0,1.0
2020-08-26,66.89,69.9,66.83,69.9,88282,7.45122455242003,7.78652408751921,7.44454084075692,7.78652408751921,792511.746016579,0.0,1.0
2020-08-27,67.37,67.97,65.7,67.02,83530,7.50469424572488,7.57153136235595,7.31866427110175,7.46570592769009,749852.814217676,0.0,1.0
2020-08-28,69.7,69.86,67.2,67.9,45778,7.76424504864219,7.7820682797438,7.48575706267941,7.56373369874899,410951.300481944,0.0,1.0
2020-08-31,66.7,69.96,66.7,69.96,80524,7.43005946548686,7.79320779918231,7.43005946548686,7.79320779918231,722867.808117612,0.0,1.0
2020-09-01,65.63,66.29,64.1,66.29,54530,7.31086660749479,7.38438743578896,7.14043196008557,7.38438743578896,489518.424030766,0.0,1.0
2020-09-02,65.05,66.23,64.22,65.35,48070,7.24625739475142,7.37770372412585,7.15379938341178,7.27967595306696,431526.694354647,0.0,1.0
2020-09-03,63.92,67.03,63.1,64.52,91867,7.12038082509625,7.46681987963394,7.02903676570046,7.18721794172732,824694.462872444,0.0,1.0
2020-09-04,63.47,65.665,61.95,64.75,77652,7.07025298762295,7.31476543929827,6.90093229215758,7.21283883643589,697085.72644117,0.0,1.0
2020-09-08,58.6,60.95,57.32,60.35,120718,6.52775839096746,6.78953709777247,6.38517254215452,6.72269998114141,1083691.27291667,0.0,1.0
2020-09-09,59.21,60.539,58.965,60.07,43502,6.59570945954238,6.74375367288019,6.56841763691803,6.69150932671358,390519.53937624,0.0,1.0
2020-09-10,55.035,59.79,54.93,59.12,95151,6.13063452298454,6.66031867228574,6.11893802757411,6.58568389204772,854175.088299128,0.0,1.0
2020-09-11,55.23,55.88,54.29,55.34,81357,6.15235658588964,6.22476346223996,6.04764510316764,6.164610057272,730345.689049533,0.0,1.0
2020-09-14,56.03,56.89,54.72,55.59,44336,6.24147274139773,6.33727260856892,6.09554503675323,6.19245885586828,398006.397356098,0.0,1.0
2020-09-15,55.15,57.7,54.89,57.0,44321,6.14344497033883,6.42750271602086,6.1144822197987,6.34952607995129,397871.741637036,0.0,1.0
2020-09-16,59.57,60.999,55.37,56.38,130650,6.63581172952102,6.79499546229734,6.16795191310356,6.28046105943252,1172851.31303172,0.0,1.0
2020-09-17,59.73,59.73,56.57,57.62,85690,6.65363496062264,6.65363496062264,6.30162614636569,6.41859110047005,769243.237762632,0.0,1.0
2020-09-18,58.3,59.81,57.23,59.81,57118,6.49433983265193,6.66254657617345,6.37514697465986,6.66254657617345,512751.024092963,0.0,1.0
2020-09-21,54.6,55.79,52.725,55.79,99566,6.08217761342702,6.2147378947453,5.87331162395494,6.2147378947453,893808.7549431,0.0,1.0
2020-09-22,53.51,56.27,53.35,54.86,53587,5.96075685154725,6.26820758805016,5.94293362044563,6.11114036396715,481053.067825723,0.0,1.0
2020-09-23,48.08,53.6154,48.08,53.37,120933,5.42346040024255,6.04785771096432,5.42346040024255,6.02017640517772,1072093.86828748,0.606664,1.0
2020-09-24,48.24,49.89,46.19,48.02,103955,5.44150852137481,5.62762977055118,5.21026696936779,5.41669235481796,921580.69408536,0.0,1.0
2020-09-25,48.23,48.8634,46.74,47.55,77439,5.44038051380404,5.51182851333635,5.27230738575992,5.36367599899196,686511.349807862,0.0,1.0
2020-09-28,50.54,51.47,49.7726,49.84,126270,5.70095026265097,5.8058549667322,5.61438696167039,5.62198973269735,1119407.38052194,0.0,1.0
2020-09-29,47.8,50.31,46.75,50.07,90611,5.39187618826111,5.67500608852335,5.27343539333068,5.64793390682497,803283.615716113,0.0,1.0
2020-09-30,47.48,49.38,47.0,48.4,124336,5.3557799459966,5.57010138444212,5.30163558259983,5.45955664250706,1102262.10552448,0.0,1.0
2020-10-01,44.65,46.81,44.13,46.51,156193,5.03655380346984,5.28020343875528,4.97789740979001,5.2463632116323,1384680.42279135,0.0,1.0
2020-10-02,45.53,46.1901,42.01,42.01,85172,5.13581846969724,5.2102782494435,4.73875980478764,4.73875980478764,755065.854231527,0.0,1.0
2020-10-05,48.34,48.34,46.2098,46.49,70008,5.45278859708247,5.45278859708247,5.21250042435791,5.24410719649077,620634.132379663,0.0,1.0
2020-10-06,46.88,50.2512,46.75,49.74,105031,5.28809949175064,5.66837340400725,5.27343539333068,5.61070965698969,931119.637155303,0.0,1.0
2020-10-07,48.23,48.5,46.43,47.81,45142,5.44038051380404,5.47083671821472,5.23733915106617,5.39300419583187,400192.34950124,0.0,1.0
2020-10-08,51.9,51.91,48.9955,49.35,103293,5.85435929227513,5.8554872998459,5.52672949334617,5.56671736172982,915711.939148278,0.0,1.0
2020-10-09,50.35,53.05,50.165,52.65,78731,5.67951811880642,5.98408016291321,5.65864997874725,5.93895986008258,697965.173642773,0.0,1.0
2020-10-12,50.65,50.86,49.05,49.99,33912,5.71335834592939,5.73704650491548,5.53287713460684,5.63890984625884,300636.280100262,0.0,1.0
2020-10-13,49.33,51.0,48.94,50.55,56677,5.56446134658829,5.7528386109062,5.52046905132842,5.70207827022173,502452.301463864,0.0,1.0
2020-10-14,49.45,51.75,49.22,49.54,69225,5.57799743743748,5.83743917871364,5.55205326330987,5.58814950557438,613692.689606649,0.0,1.0
2020-10-15,50.73,50.73,47.0,47.67,49743,5.72238240649552,5.72238240649552,5.30163558259983,5.37721208984115,440981.082832842,0.0,1.0
2020-10-16,48.56,50.46,48.4099,50.46,55145,5.47760476363932,5.69192620208484,5.46067337000212,5.69192620208484,488870.832334541,0.0,1.0
2020-10-19,46.49,49.28,46.49,48.98,42110,5.24410719649077,5.55882130873446,5.24410719649077,5.52498108161148,373313.097281848,0.0,1.0
2020-10-20,47.77,48.37,46.56,46.86,80808,5.38849216554881,5.45617261979476,5.25200324948613,5.28584347660911,716378.170628155,0.0,1.0
2020-10-21,45.83,47.5198,45.83,47.32,72757,5.16965869682022,5.36026941612824,5.16965869682022,5.33773182486434,645004.536189395,0.0,1.0
2020-10-22,49.45,49.59,45.45,46.04,94952,5.57799743743748,5.59378954342821,5.12679440913111,5.1933468558063,841767.399978772,0.0,1.0
2020-10-23,49.04,50.4899,48.12,49.85,51904,5.53174912703608,5.69529894472143,5.42797243052561,5.62311774026812,460138.755671267,0.0,1.0
2020-10-26,45.55,47.33,44.635,47.33,108055,5.13807448483877,5.33885983243511,5.03486179211369,5.33885983243511,957927.967864881,0.0,1.0
2020-10-27,44.44,45.69,44.3,45.69,53352,5.01286564448376,5.1538665908295,4.99707353849303,5.1538665908295,472975.548947546,0.0,1.0
2020-10-28,40.95,42.79,40.5477,42.75,91434,4.61919100228645,4.82674439530738,4.57381125771454,4.82223236502432,810579.666038198,0.0,1.0
2020-10-29,43.26,43.55,38.85,40.22,111592,4.87976075113338,4.91247297068559,4.38230941242561,4.53684644962054,989284.140391261,0.0,1.0
2020-10-30,43.63,43.66,41.62,42.78,116893,4.92149703125172,4.92488105396401,4.69476750952777,4.82561638773661,1036278.50583156,0.0,1.0
2020-11-02,46.56,47.65,43.35,44.69,91465,5.25200324948613,5.37495607469962,4.88991281927027,5.0410658337529,810854.486888727,0.0,1.0
2020-11-03,45.92,48.02,45.2795,48.02,154771,5.17981076495711,5.41669235481796,5.10756188004955,5.41669235481796,1372074.12442197,0.0,1.0
2020-11-04,45.93,48.12,43.8,46.15,91399,5.18093877252788,5.42797243052561,4.94067315995474,5.20575493908473,810269.384432763,0.0,1.0
2020-11-05,46.23,47.8604,46.22,46.35,85443,5.21477899965086,5.39868935398853,5.21365099208009,5.22831509050005,757468.320376465,0.0,1.0
2020-11-06,44.29,47.44,43.97,46.27,85206,4.99594553092227,5.35126791571353,4.95984928865776,5.21929102993392,755367.270648235,0.0,1.0
2020-11-09,56.26,58.4479,53.67,53.79,270852,6.34617059312907,6.59296736953695,6.0540166323007,6.06755272314989,2401154.09700744,0.0,1.0
2020-11-10,59.71,59.71,56.0,58.06,121733,6.73533320504332,6.73533320504332,6.31684239628916,6.54921195586694,1079186.01926885,0.0,1.0
2020-11-11,58.77,61.339,57.89,61.17,88524,6.62930049339132,6.91908563832109,6.53003582716392,6.90002231037514,784781.966843466,0.0,1.0
2020-11-12,54.84,58.31,53.97,56.5,80074,6.18599351808031,6.57741214513609,6.08785685942368,6.37324277482746,709871.122102749,0.0,1.0
2020-11-13,58.9,59.3,55.68,55.68,82857,6.64396459181128,6.68908489464191,6.28074615402465,6.28074615402465,734542.942329188,0.0,1.0
2020-11-16,66.27,66.42,62.23,63.05,156062,7.47530617146576,7.49222628502725,7.01959111287633,7.11208773367914,1383519.08306815,0.0,1.0
2020-11-17,67.625,67.66,62.9984,64.39,83694,7.62815119730455,7.63209922380222,7.10626721461398,7.26324074816177,741963.105293446,0.0,1.0
2020-11-18,63.96,69.145,63.96,69.07,82294,7.21473642261883,7.79960834806097,7.21473642261883,7.79114829128022,729551.84107605,0.0,1.0
2020-11-19,66.05,66.33,61.86,63.29,51934,7.45049000490891,7.48207421689036,6.97785483275799,7.13915991537752,460404.711333069,0.0,1.0
2020-11-20,65.36,66.1449,64.66,66.0,26284,7.37265748252606,7.46119479675548,7.29369695257245,7.44484996705508,233012.620492902,0.0,1.0
2020-11-23,74.35,74.5,67.29,67.29,206074,8.38673628864463,8.40365640220612,7.59036294368389,7.59036294368389,1826884.90166848,0.0,1.0
2020-11-24,81.84,82.16,78.075,78.89,162013,9.2316139591483,9.26771020141281,8.80691910875493,8.89885172577236,1436275.82118082,0.0,1.0
2020-11-25,78.23,80.55,77.31,80.55,88922,8.82440322610181,9.0861009825195,8.72062652959134,9.0861009825195,788310.311956697,0.0,1.0
2020-11-27,76.43,78.4092,75.3,77.54,66613,8.62136186336394,8.84461712176993,8.49389700786739,8.74657070371896,590536.816652476,0.0,1.0
2020-11-30,68.29,75.08,68.0,75.08,119003,7.70316370076048,8.46908084131054,7.67045148120827,8.46908084131054,1054984.05404493,0.0,1.0
2020-12-01,68.87,72.37,68.625,71.97,81605,7.7685881398649,8.16339078963298,7.74095195438114,8.11827048680234,723443.726043345,0.0,1.0
2020-12-02,72.96,75.0,67.74,68.36,83153,8.22994323630816,8.46005678074441,7.64112328436835,7.71105975375584,737167.038192295,0.0,1.0
2020-12-03,74.37,76.1,72.572,73.47,45555,8.38899230378616,8.58413761352866,8.18617654256245,8.28747162241723,403853.672445372,0.0,1.0
2020-12-04,82.42,82.42,77.02,77.02,190515,9.29703839825273,9.29703839825273,8.68791431003913,8.68791431003913,1688951.43026956,0.0,1.0
2020-12-07,78.45,80.67,77.1,80.25,106519,8.84921939265866,9.09963707336869,8.69693837060525,9.05226075539652,944311.03798065,0.0,1.0
2020-12-08,80.8,82.16,76.26,76.48,80590,9.11430117178865,9.26771020141281,8.60218573466092,8.62700190121777,714445.559485731,0.0,1.0
2020-12-09,81.16,84.99,79.19,82.27,139845,9.15490944433622,9.58693634393957,8.93269195289533,9.28011828469124,1239752.31748706,0.0,1.0
2020-12-10,86.02,87.75,81.0,81.48,132441,9.70312112372846,9.89826643347096,9.13686132320396,9.19100568660073,1174114.46015448,0.0,1.0
2020-12-11,84.14,84.8,82.0,84.8,47250,9.49105570042446,9.56550420009502,9.24966208028056,9.56550420009502,418880.167337149,0.0,1.0
2020-12-14,78.27,87.12,77.94,87.12,158123,8.82891525638487,9.82720195651271,8.79169100654959,9.82720195651271,1401790.2370339,0.0,1.0
2020-12-15,81.52,82.11,77.95,79.96,90868,9.19551771688379,9.26207016355898,8.79281901412036,9.01954853584431,805561.969218879,0.0,1.0
2020-12-16,80.79,82.41,79.7,81.88,64083,9.11317316421788,9.29591039068196,8.9902203390044,9.23612598943137,568107.889173894,0.0,1.0
2020-12-17,79.91,82.41,79.19,82.41,56788,9.01390849799048,9.29591039068196,8.93269195289533,9.29591039068196,503436.337412529,0.0,1.0
2020-12-18,77.33,80.45,76.25,79.73,103600,8.72288254473287,9.07482090681184,8.60105772709015,8.99360436171669,918433.552087378,0.0,1.0
2020-12-21,74.53,75.6237,70.3254,71.64,116418,8.40704042491841,8.53041061293308,7.93275836171417,8.08104623696706,1032067.54118637,0.0,1.0
2020-12-22,72.07,74.715,71.975,73.96,62768,8.12955056251,8.42790856497758,8.11883449058772,8.34274399338476,556450.165998268,0.0,1.0
2020-12-23,74.68,76.66,72.74,72.92,82895,8.48612435890027,8.71111801490754,8.26567602927699,8.28612999800493,729496.568537472,0.551094,1.0
2020-12-24,73.8,75.36,72.45,75.36,18813,8.3861271784526,8.56339490742802,8.2327224129931,8.56339490742802,165559.068024555,0.0,1.0
2020-12-28,72.74,76.09,72.475,74.63,49677,8.26567602927699,8.64634711393575,8.23556324198309,8.48044270092029,437169.926234827,0.0,1.0
2020-12-29,71.82,73.89,71.3,73.75,71951,8.16113352244533,8.39635416281657,8.10204427945353,8.38044552047262,633186.653029008,0.0,1.0
2020-12-30,74.36,75.5,71.96,71.96,41457,8.44976174782839,8.57930354977197,8.17704216478928,8.17704216478928,364831.886625948,0.0,1.0
2020-12-31,72.93,74.2799,72.45,73.8,43216,8.28726632960092,8.44065973174446,8.2327224129931,8.3861271784526,380311.523082398,0.0,1.0
2021-01-04,73.35,76.0,71.78,74.64,66094,8.33499225663277,8.63612012957178,8.15658819606135,8.48157903251629,581643.59974565,0.0,1.0
2021-01-05,79.79,83.61,74.68,74.68,200729,9.06678980445438,9.50086847412496,8.48612435890027,8.48612435890027,1766465.00640519,0.0,1.0
2021-01-06,84.6,86.12,81.09,82.71,206846,9.61336530212859,9.78608770472002,9.21451291193389,9.39859863048529,1820296.12420172,0.0,1.0
2021-01-07,87.34,88.95,85.0513,85.99,71163,9.92472015943157,10.107669546387,9.6646479470559,9.77131539397207,626252.057504459,0.0,1.0
2021-01-08,86.99,89.23,85.655,89.23,64613,9.8849485535717,10.1394868310749,9.7332482855062,10.1394868310749,568610.432268673,0.0,1.0
2021-01-11,89.75,90.395,83.0,83.6,76080,10.1985760740667,10.2718694620084,9.43155224676918,9.49973214252896,669522.87754787,0.0,1.0
2021-01-12,95.95,96.72,90.9477,91.88,95193,10.9031016635844,10.9905991964761,10.3346745093192,10.4406147040139,837722.020010705,0.0,1.0
2021-01-13,94.45,96.42,93.13,96.42,48186,10.7326519241849,10.9565092485962,10.5826561535134,10.9565092485962,424048.756276575,0.0,1.0
2021-01-14,100.02,102.07,96.32,96.4135,140046,11.3655886231549,11.5985366003341,10.9451459326362,10.9557706330588,1232439.54927798,0.0,1.0
2021-01-15,92.21,96.49,90.5,96.46,124869,10.4781136466818,10.9644635697682,10.2838009437664,10.9610545749802,1098878.18344539,0.0,1.0
2021-01-19,95.74,97.0,94.08,94.67,63397,10.8792387000685,11.022416481164,10.6906076551331,10.7576512192969,557909.330545508,0.0,1.0
2021-01-20,96.24,97.8,94.82,97.48,66436,10.9360552798683,11.1133230088437,10.7746961932368,11.0769603977718,584653.284605288,0.0,1.0
2021-01-21,89.96,95.955,88.39,95.23,116593,10.2224390375826,10.9036698293824,10.0440349770112,10.8212857886726,1026047.32994136,0.0,1.0
2021-01-22,89.19,89.4,85.0,86.28,236481,10.1349415046909,10.1588044682068,9.65881856596844,9.80426901025597,2081091.47746317,0.0,1.0
2021-01-25,87.36,88.0,84.19,87.51,71441,9.92699282262356,9.99971804476733,9.56677570669274,9.94403779656351,628698.526483932,0.0,1.0
2021-01-26,83.52,91.0,83.52,88.48,73153,9.49064148976099,10.3406175235662,9.49064148976099,10.0542619613751,643764.551278384,0.0,1.0
2021-01-27,81.27,85.6,78.741,80.84,280326,9.23496688066182,9.72699846172822,8.94758862003436,9.18610462203399,2466938.35661783,0.0,1.0
2021-01-28,83.33,85.0,81.27,82.57,91392,9.46905118943706,9.65881856596844,9.23496688066182,9.38268998814134,804272.276877696,0.0,1.0
2021-01-29,78.07,83.0683,77.4157,81.02,95971,8.87134076994301,9.43931339156984,8.79699059361698,9.20655859076192,844568.61305398,0.0,1.0
2021-02-01,79.24,80.3701,76.68,80.28,68922,9.00429156667458,9.13270840033812,8.71339067809953,9.12247005265819,606530.701450505,0.0,1.0
2021-02-02,80.92,84.57,80.9,82.99,123455,9.19519527480196,9.6099563073406,9.19292261160996,9.43041591517319,1086434.63259296,0.0,1.0
2021-02-03,87.65,87.9499,80.98,81.99,117589,9.95994643890746,9.99402502347139,9.20201326437793,9.31678275557356,1034812.37707645,0.0,1.0
2021-02-04,89.37,89.37,85.7306,88.93,58550,10.1553954734188,10.1553954734188,9.74183895237193,10.105396883195,515254.52787103,0.0,1.0
2021-02-05,90.98,92.65,90.61,91.94,52113,10.3383448603742,10.5281122369056,10.2963005913224,10.4474326935899,458607.330673664,0.0,1.0
2021-02-08,98.46,99.1627,93.5,93.51,123224,11.1883208941794,11.2681709154301,10.6247004225653,10.6258367541613,1084401.77527549,0.0,1.0
2021-02-09,96.2,97.3,93.91,96.56,72137,10.9315099534843,11.0565064290439,10.6712900180011,10.9724178909401,634823.499180741,0.0,1.0
2021-02-10,99.8,100.0,95.61,97.14,83105,11.3405893280429,11.3633159599629,10.8644663893205,11.0383251235079,731344.620644271,0.0,1.0
2021-02-11,97.0,99.44,92.83,98.9235,59795,11.022416481164,11.2996813905871,10.5485662056335,11.2409898636539,526210.836789891,0.0,1.0
2021-02-12,99.76,99.84,95.22,95.22,59562,11.336044001659,11.3451346544269,10.8201494570766,10.8201494570766,524160.378976159,0.0,1.0
2021-02-16,104.89,106.79,103.38,103.98,106816,11.9189821104051,12.1348851136444,11.7473960394096,11.8155759351694,940007.303997808,0.0,1.0
2021-02-17,107.73,108.7,103.8087,106.75,78211,12.241700283668,12.3519244484796,11.79611057493,12.1303397872604,688276.206307789,0.0,1.0
2021-02-18,102.63,106.86,102.0,106.86,44319,11.6621711697099,12.1428394348163,11.5905822791621,12.1428394348163,390018.196767141,0.0,1.0
2021-02-19,106.03,106.5,102.94,102.96,47100,12.0485239123486,12.1019314973605,11.6973974491858,11.6996701123778,414491.686810001,0.0,1.0
2021-02-22,112.91,115.75,107.24,107.24,131320,12.8303200503941,13.153038223657,12.1860200354642,12.1860200354642,1155648.58411654,0.0,1.0
2021-02-23,116.53,117.16,106.791,115.06,134622,13.2416720881447,13.3132609786925,12.1349987468039,13.0746313435333,1184707.00343388,0.0,1.0
2021-02-24,124.88,125.99,116.39,118.0,102685,14.1905089708016,14.3166417779572,13.2257634458008,13.4087128327562,903653.478982694,0.0,1.0
2021-02-25,119.91,126.63,118.2,126.63,130713,13.6257521675915,14.389367000101,13.4314394646761,14.389367000101,1150306.83350309,0.0,1.0
2021-02-26,114.03,116.79,107.655,115.46,138511,12.9575891891457,13.2712167096406,12.233177796698,13.1200846073731,1218931.16840212,0.0,1.0
2021-03-01,120.33,123.1,118.48,120.65,234915,13.6734780946233,13.9882419467143,13.463256749364,13.7098407056952,2067310.28889535,0.0,1.0
2021-03-02,118.97,122.42,118.71,121.0,46696,13.5189369975678,13.9109713981865,13.4893923760719,13.7496123115551,410936.38656645,0.0,1.0
2021-03-03,122.23,127.44,120.815,120.815,79679,13.8893810978626,14.4814098593767,13.7285901770291,13.7285901770291,701194.970559108,0.0,1.0
2021-03-04,128.04,132.71,122.7,124.67,110960,14.5495897551365,15.0802566104667,13.9427886828744,14.1666460072857,976475.532238586,0.0,1.0
2021-03-05,137.72,138.255,128.92,135.14,161686,15.6495587400609,15.7103524804467,14.6495869355841,15.3563851882938,1422876.91875927,0.0,1.0
2021-03-08,138.31,141.81,134.236,141.66,172507,15.7166023042246,16.1143183628233,15.2536608120158,16.0972733888834,1518104.40374804,0.0,1.0
2021-03-09,133.01,140.24,132.0,137.56,132127,15.1143465583466,15.9359143022519,14.999577067151,15.6313774345249,1162750.38435552,0.0,1.0
2021-03-10,139.96,140.94,132.56,133.5,109461,15.904097017564,16.0154575139717,15.0632116365268,15.1700268065504,963283.960295318,0.0,1.0
2021-03-11,140.38,144.91,139.8017,141.49,71383,15.9518229445959,16.4665811575822,15.8861088883994,16.0779557517515,628188.11209253,0.0,1.0
2021-03-12,140.96,143.13,138.91,140.91,59431,16.0177301771637,16.2643141334949,15.7847821999844,16.0120485191837,523007.546471444,0.0,1.0
2021-03-15,137.83,141.09,134.62,140.89,106518,15.6620583876168,16.0325024879116,15.297295945302,16.0097758559917,937384.830055788,0.0,1.0
2021-03-16,130.31,133.79,128.86,133.48,109213,14.8075370274276,15.2029804228343,14.6427689460082,15.1677541433584,961101.498759672,0.0,1.0
2021-03-17,132.15,132.91,127.33,128.92,70865,15.0166220410909,15.1029832423867,14.4689102118207,14.6495869355841,623629.583562435,0.0,1.0
2021-03-18,120.08,130.0,118.98,129.6,120693,13.6450698047234,14.7723107479517,13.5200733291638,14.7268574841119,1062128.34726453,0.0,1.0
2021-03-19,120.17,123.87,116.95,120.01,237581,13.6552967890874,14.075739479606,13.2893980151766,13.6371154835514,2090771.75040353,0.0,1.0
2021-03-22,118.04,120.47,116.75,119.58,91707,13.4132581591402,13.6893867369673,13.2666713832567,13.5882532249236,807044.355037889,0.0,1.0
2021-03-23,113.64,118.63,111.07,112.62,185392,13.0119209526445,13.583282141959,12.7176527649615,12.8951296874941,1619126.5652992,0.868133,1.0
2021-03-24,119.19,122.12,116.8,116.8,93186,13.6474028365514,13.9828914707581,13.3737448721302,13.3737448721302,813842.712274376,0.0,1.0
2021-03-25,119.85,120.55,111.53,115.57,82375,13.7229736551781,13.8031245234187,12.7703233355196,13.2329083465076,719424.52110405,0.0,1.0
2021-03-26,126.0,126.24,121.83,124.01,69483,14.4271562832912,14.4546365809736,13.9496861110584,14.1992988150074,606831.854323186,0.0,1.0
2021-03-29,123.03,124.89,119.99,123.94,44105,14.0870875994707,14.3000599065098,13.7390038288262,14.1912837281834,385192.333879139,0.0,1.0
2021-03-30,120.92,123.06,119.22,121.3,34790,13.8454899823458,14.090522636681,13.6508378737617,13.8890004536763,303839.503359148,0.0,1.0
2021-03-31,119.2,120.94,118.412,120.94,49701,13.6485478489548,13.8477800071527,13.5583208715641,13.8477800071527,434065.166900059,0.0,1.0
2021-04-01,125.04,125.04,119.02,120.0,77390,14.3172350925613,14.3172350925613,13.627937625693,13.7401488412297,675887.874819331,0.0,1.0
2021-04-05,119.06,124.65,117.95,124.65,75127,13.6325176753067,14.2725796088273,13.5054212985253,14.2725796088273,656123.896776739,0.0,1.0
2021-04-06,118.58,123.59,118.47,120.07,33389,13.5775570799418,14.1512082940631,13.564961943504,13.7481639280537,291603.828044225,0.0,1.0
2021-04-07,119.85,120.59,118.269,118.98,30023,13.7229736551781,13.8077045730324,13.5419471941949,13.6233575760792,262206.766580964,0.0,1.0
2021-04-08,116.5,118.36,113.99,118.36,43424,13.3393945000272,13.5523668070662,13.0519963867648,13.5523668070662,379244.800053682,0.0,1.0
2021-04-09,115.13,118.15,113.93,116.42,23514,13.1825278007564,13.5283215465941,13.0451263123442,13.3302344007997,205360.220810205,0.0,1.0
2021-04-12,113.08,118.11,112.53,117.0,56854,12.9478002580521,13.5237414969803,12.8848245758631,13.3966451201989,496536.105891952,0.0,1.0
2021-04-13,113.22,114.53,111.26,112.81,22608,12.9638304317002,13.1138270565503,12.7394080006268,12.9168849231593,197447.642769291,0.0,1.0
2021-04-14,119.74,122.62,115.0,115.0,69054,13.7103785187404,14.0401420909299,13.1676426395118,13.1676426395118,603085.170019044,0.0,1.0
2021-04-15,118.01,120.12,116.96,120.12,28272,13.512291372946,13.7538889900709,13.3920650705852,13.7538889900709,246914.35581977,0.0,1.0
2021-04-16,115.93,119.91,115.2,119.76,34654,13.2741287930313,13.7298437295988,13.1905428875805,13.7126685435472,302651.743300027,0.0,1.0
2021-04-19,115.66,118.22,113.85,116.31,27551,13.2432134581385,13.5363366334181,13.0359662131167,13.3176392643619,240617.480800457,0.0,1.0
2021-04-20,109.71,115.02,107.61,115.02,50115,12.5619310780942,13.1699326643187,12.3214784733727,13.1699326643187,437680.848256503,0.0,1.0
2021-04-21,112.76,113.19,106.0,107.33,42018,12.9111598611422,12.9603953944899,12.1371314764196,12.2894181260765,366965.457089527,0.0,1.0
2021-04-22,109.99,113.31,109.44,113.31,38725,12.5939914253904,12.9741355433311,12.5310157432015,12.9741355433311,338205.94330506,0.0,1.0
2021-04-23,112.2,112.84,109.09,109.91,27713,12.8470391665498,12.9203199603696,12.4909403090812,12.584831326163,242032.312635586,0.0,1.0
2021-04-26,113.55,115.12,111.44,111.44,19681,13.0016158410136,13.181382788353,12.7600182238886,12.7600182238886,171884.600908634,0.0,1.0
2021-04-27,116.37,117.07,113.725,114.11,36925,13.3245093387825,13.404660207023,13.0216535580737,13.065736535606,322485.589581389,0.0,1.0
2021-04-28,124.04,125.11,118.02,118.02,79081,14.2027338522178,14.3252501793854,13.5134363853494,13.5134363853494,690656.27378973,0.0,1.0
2021-04-29,126.62,129.8644,124.2186,127.62,49061,14.4981470523042,14.8696348764749,14.2231837737431,14.6126482926478,428475.707798308,0.0,1.0
2021-04-30,120.02,126.52,119.83,124.32,67385,13.7424388660366,14.4866969282698,13.7206836303713,14.234794199514,588508.908705264,0.0,1.0
2021-05-03,126.74,127.25,122.6,122.88,77936,14.5118872011454,14.5702828337206,14.037852066123,14.0699124134192,680656.38211551,0.0,1.0
2021-05-04,127.05,128.7543,124.12,127.16,68003,14.5473825856519,14.7425270495695,14.2118939514452,14.5599777220897,593906.230150393,0.0,1.0
2021-05-05,135.21,135.85,128.27,129.88,66400,15.4817127068556,15.5549935006754,14.6870740988711,14.8714210958243,579906.381806478,0.0,1.0
2021-05-06,136.17,136.33,130.092,135.37,40513,15.5916338975854,15.6099540960404,14.8956953587771,15.5000329053105,353821.494670571,0.0,1.0
2021-05-07,141.43,141.74,132.7811,133.49,213648,16.1939104217926,16.2294058062991,15.203600644185,15.2847705734646,1865901.18464143,0.0,1.0
2021-05-10,141.36,149.02,141.31,144.22,69696,16.1858953349686,17.0629748360004,16.1801702729514,16.5133688823512,608692.096180487,0.0,1.0
2021-05-11,134.21,139.56,131.98,135.23,113546,15.367211466512,15.9797931023501,15.1118737005458,15.4840027316624,991657.379948771,0.0,1.0
2021-05-12,135.28,143.04,134.25,135.93,72016,15.4897277936796,16.3782574187458,15.3717915161257,15.5641535999029,628953.885424329,0.0,1.0
2021-05-13,131.95,136.8328,129.0,132.51,49691,15.1084386633355,15.6675253196851,14.7706600043219,15.1725593579279,433977.831601592,0.0,1.0
2021-05-14,140.2,141.2358,134.81,134.81,61478,16.05307389617,16.1716742809179,15.4359122107181,15.4359122107181,536919.94790209,0.0,1.0
2021-05-17,146.67,146.73,139.2553,140.05,49579,16.793896921193,16.8007669956136,15.9449045744174,16.0358987101185,432999.676258786,0.0,1.0
2021-05-18,140.2,147.0016,139.66,146.22,35625,16.05307389617,16.8318655324909,15.9912432263845,16.7423713630384,311132.000780962,0.0,1.0
2021-05-19,133.39,135.48,129.81,132.91,63332,15.2733204494302,15.5126280417483,14.8634060090002,15.2183598540653,553111.912237471,0.0,1.0
2021-05-20,133.11,134.1063,129.47,133.13,44979,15.241260102134,15.3553376878883,14.8244755872834,15.2435501269409,392825.438964965,0.0,1.0
2021-05-21,133.57,137.24,133.57,136.35,35304,15.2939306726921,15.714150224753,15.2939306726921,15.6122441208472,308328.53770024,0.0,1.0
2021-05-24,136.1,136.5099,132.16,135.75,43728,15.5836188107613,15.6305528691782,15.1324839238076,15.5435433766411,381899.793127015,0.0,1.0
2021-05-25,65.31,67.96,65.08,67.67,118626,14.9561520136785,15.5630085874995,14.9034814431205,15.4965978681002,518011.855784454,0.0,2.0
2021-05-26,66.53,66.9,64.97,65.18,40631,15.2355350401169,15.3202659579711,14.8782911702449,14.9263816911892,177426.025596227,0.0,1.0
2021-05-27,66.56,68.07,65.84,67.16,36991,15.2424051145375,15.5881988603751,15.0775233284427,15.3798066029498,161531.001275628,0.0,1.0
2021-05-28,66.81,67.64,66.14,67.53,43997,15.2996557347093,15.4897277936796,15.1462240726489,15.464537520804,192124.556327859,0.0,1.0
2021-06-01,71.87,72.1,69.2,69.2,226889,16.4584082869863,16.5110788575443,15.8469716635516,15.8469716635516,990770.926669354,0.0,1.0
2021-06-02,74.46,75.1,71.25,72.9,149229,17.051524711966,17.1980862996058,16.3164267489603,16.6942808420941,651647.962730417,0.0,1.0
2021-06-03,74.89,75.63,72.9311,74.01,47420,17.1499957786615,17.31945761437,16.7014028192434,16.9484735956568,207071.992660115,0.0,1.0
2021-06-04,75.91,76.5,73.935,75.97,43881,17.3835783089624,17.5186897725678,16.9312984096053,17.3973184578037,191618.011596763,0.0,1.0
2021-06-07,75.51,76.81,75.32,76.0,42423,17.2919773166876,17.5896805415809,17.248466845357,17.4041885322243,185251.268338676,0.0,1.0
2021-06-08,76.81,77.15,73.33,75.22,147978,17.5896805415809,17.6675413850145,16.7927519087895,17.2255665972883,646185.139811439,0.0,1.0
2021-06-09,76.0,77.78,75.9,77.04,61224,17.4041885322243,17.8118129478474,17.3812882841556,17.6423511121389,267350.815660541,0.0,1.0
2021-06-10,75.89,78.69,74.3,77.88,65988,17.3789982593487,18.0202052052727,17.0148843150561,17.8347131959161,288154.083754864,0.0,1.0
2021-06-11,75.45,77.135,75.32,76.37,67280,17.2782371678463,17.6641063478042,17.248466845357,17.4889194500785,293795.944035693,0.0,1.0
2021-06-14,74.69,76.79,73.685,76.2,49237,17.1041952825241,17.5851004919671,16.8740477894335,17.4499890283617,215006.404525645,0.0,1.0
2021-06-15,77.67,77.87,75.35,75.41,46992,17.7866226749718,17.8324231711093,17.2553369197776,17.2690770686188,205203.017272968,0.0,1.0
2021-06-16,77.02,78.57,75.5,77.48,49085,17.6377710625252,17.9927249075903,17.2896872918807,17.7431122036413,214342.656257312,0.0,1.0
2021-06-17,71.52,77.709,69.7364,76.66,174235,16.3782574187458,17.7955537717186,15.9698085941922,17.5553301694778,760843.286400993,0.0,1.0
2021-06-18,67.37,70.33,67.21,68.72,309499,15.4278971238941,16.1057444667281,15.3912567269841,15.7370504728217,1351509.37697834,0.0,1.0
2021-06-21,72.96,73.22,68.47,68.47,177332,16.7080209909353,16.767561635914,15.6797998526499,15.6797998526499,774367.157368273,0.0,1.0
2021-06-22,73.65,74.15,71.0,72.44,65855,16.9378623077092,17.0528511896353,16.3284212335011,16.6595892134481,286353.77132523,0.313663,1.0
2021-06-23,74.13,76.51,73.88,75.0,120277,17.0482516343582,17.5955987123263,16.9907571933952,17.2483322889096,522994.04075142,0.0,1.0
2021-06-24,75.3,75.45,73.574,74.94,56102,17.3173256180652,17.351822282643,16.9203839976565,17.2345336230785,243945.323496896,0.0,1.0
2021-06-25,76.05,76.25,75.1,75.69,44741,17.4898089409543,17.5358044937247,17.2713300652948,17.4070169459676,194544.895343742,0.0,1.0
2021-06-28,71.26,75.49,70.79,75.49,181586,16.3882154521026,17.3610213931971,16.2801259030921,17.3610213931971,789580.683621036,0.0,1.0
2021-06-29,70.65,72.9051,70.504,71.84,185680,16.2479290161528,16.7665518714158,16.2143522626304,16.5216025551369,807382.404671913,0.0,1.0
2021-06-30,72.38,72.5748,71.1,71.22,58834,16.645790547617,16.6905902160154,16.3514190098863,16.3790163415485,255824.732854735,0.0,1.0
2021-07-01,74.79,76.0,73.56,75.62,86464,17.2000369585006,17.4783100527617,16.9171643089625,17.3909185024979,375966.782839037,0.0,1.0
2021-07-02,74.47,74.98,73.15,74.56,70151,17.126444074068,17.2437327336325,16.8228734257832,17.1471420728147,305033.838163179,0.0,1.0
2021-07-06,69.88,74.29,69.3,74.29,95084,16.0708461379867,17.0850480765746,15.9374590349525,17.0850480765746,413448.667416114,0.0,1.0
2021-07-07,67.44,70.8,66.155,69.58,105682,15.5097003941875,16.2824256807307,15.2141789676375,16.0018528088311,459531.383512155,0.0,1.0
2021-07-08,66.85,68.059,64.7,65.33,89027,15.3740135135147,15.652056630012,14.8795613212327,15.0244473124595,387111.338543335,0.0,1.0
2021-07-09,69.57,69.69,67.19,68.51,37976,15.9995530311925,16.0271503628548,15.4522059532245,15.7557766015093,165129.007969736,0.0,1.0
2021-07-12,69.46,70.31,67.21,68.31,41640,15.9742554771688,16.1697365764431,15.4568055085015,15.7097810487389,181060.983038229,0.0,1.0
2021-07-13,68.34,69.545,67.775,68.85,31511,15.7166803816544,15.9938035870962,15.586742945078,15.833969041219,137017.594536927,0.0,1.0
2021-07-14,64.41,70.319,63.97,68.93,103657,14.8128677697156,16.1718063763178,14.7116775536206,15.8523672623272,450726.18440907,0.0,1.0
2021-07-15,62.51,64.35,62.09,62.97,361636,14.3759100183965,14.7990691038844,14.2793193575786,14.4816997897685,1572482.46066314,0.0,1.0
2021-07-16,59.14,63.36,58.9101,63.36,114627,13.6008849542148,14.5713911176708,13.5480130663052,14.5713911176708,498426.448192199,0.0,1.0
2021-07-19,55.01,56.46,53.48,55.37,208622,12.6510767895056,12.9845445470911,12.2992108108118,12.7338687844923,907139.875201761,0.0,1.0
2021-07-20,56.6,57.61,54.34,55.28,118602,13.0167414340304,13.2490189755211,12.4969916877246,12.7131707857456,515710.727913067,0.0,1.0
2021-07-21,60.58,61.4,58.64,58.79,68109,13.9320529341619,14.1206347005207,13.4858960722888,13.5203927368666,296154.718870095,0.0,1.0
2021-07-22,59.23,60.56,58.19,60.56,67904,13.6215829529615,13.9274533788849,13.3824060785553,13.9274533788849,295263.328343611,0.0,1.0
2021-07-23,58.78,59.66,57.538,59.66,68720,13.5180929592281,13.7204733914179,13.2324605765237,13.7204733914179,298811.497463667,0.0,1.0
2021-07-26,61.52,62.0,58.67,58.67,56844,14.1482320321829,14.2586213588319,13.4927954052043,13.4927954052043,247171.722378125,0.0,1.0
2021-07-27,60.22,60.71,59.06,60.52,36793,13.8492609391751,13.9619500434627,13.5824867331067,13.9182542683308,159985.032394947,0.0,1.0
2021-07-28,61.38,62.17,59.75,60.62,26461,14.1160351452436,14.2977175786868,13.7411713901646,13.941252044716,115058.949860101,0.0,1.0
2021-07-29,62.44,63.25,61.97,62.8,29976,14.3598115749269,14.5460935636471,14.2517220259164,14.4426035699136,130343.036204466,0.0,1.0
2021-07-30,60.47,62.57,59.94,62.12,106895,13.9067553801382,14.3897086842276,13.7848671652965,14.2862186904942,464805.806481063,0.0,1.0
2021-08-02,59.68,63.17,59.54,60.54,84210,13.725072946695,14.5276953425389,13.6928760597557,13.9228538236078,366165.835294171,0.0,1.0
2021-08-03,61.73,61.839,58.17,59.4,83377,14.1965273625919,14.2215949388517,13.3778065232783,13.6606791728164,362543.745984111,0.0,1.0
2021-08-04,58.4,60.955,58.33,59.77,78511,13.4307014089643,14.0182945956065,13.4146029654946,13.7457709454417,341385.178657886,0.0,1.0
2021-08-05,59.8,61.06,58.77,58.96,43497,13.7526702783572,14.0424422608109,13.5157931815896,13.5594889567215,189135.676734243,0.0,1.0
2021-08-06,60.88,61.61,60.45,60.79,29874,14.0010462633175,14.1689300309296,13.9021558248611,13.9803482645709,129899.515064459,0.0,1.0
2021-08-09,59.22,59.99,58.47,59.2,45331,13.619283175323,13.7963660534891,13.4467998524339,13.614683620046,197110.360761431,0.0,1.0
2021-08-10,61.29,61.64,59.75,59.87,64438,14.0953371464969,14.1758293638452,13.7411713901646,13.7687687218269,280192.306076307,0.0,1.0
2021-08-11,62.17,62.38,60.39,61.08,66397,14.2977175786868,14.3460129090957,13.88835715903,14.047041816088,288710.520912327,0.0,1.0
2021-08-12,62.06,62.509,60.66,62.01,32927,14.2724200246631,14.3756800406327,13.9504511552701,14.2609211364704,143174.711539379,0.0,1.0
2021-08-13,60.46,61.96,60.395,61.87,27303,13.9044556024997,14.2494222482778,13.8895070478493,14.2287242495311,118720.173388395,0.0,1.0
2021-08-16,58.26,59.13,57.46,59.13,83029,13.398504522025,13.5985851765763,13.2145223109433,13.5985851765763,361030.556212322,0.0,1.0
2021-08-17,57.31,59.0,56.39,57.33,45797,13.1800256463654,13.5686880672755,12.9684461036215,13.1846252016425,199136.643616758,0.0,1.0
2021-08-18,54.98,58.08,54.811,57.19,76720,12.64417745659,13.3571085245316,12.605311214499,13.1524283147032,333597.469228937,0.0,1.0
2021-08-19,52.03,53.57,50.67,52.97,162337,11.9657430532262,12.3199088095585,11.6529732943873,12.1819221512472,705881.287307326,0.0,1.0
2021-08-20,52.39,53.0,51.09,51.23,80283,12.048535048213,12.1888214841628,11.7495639552052,11.7817608421445,349090.271403894,0.0,1.0
2021-08-23,56.22,56.53,54.73,54.73,138454,12.9293498837666,13.0006429905608,12.586683015627,12.586683015627,602032.116848584,0.0,1.0
2021-08-24,58.01,58.5311,57.09,57.18,40622,13.3410100810619,13.4608514938053,13.129430538318,13.1501285370647,176634.468131099,0.0,1.0
2021-08-25,59.02,59.545,57.085,57.99,36417,13.5732876225526,13.694025948575,13.1282806494987,13.3364105257849,158350.091721979,0.0,1.0
2021-08-26,57.27,58.8999,57.17,58.34,58988,13.1708265358114,13.5456672931139,13.1478287594261,13.4169027431331,256494.362811216,0.0,1.0
2021-08-27,60.28,61.0087,58.45,58.45,134504,13.8630596050063,14.0306444015253,13.4422002971569,13.4422002971569,584856.543289479,0.0,1.0
2021-08-30,59.0,61.209,58.88,60.97,40436,13.5686880672755,14.0767089476249,13.5410907356133,14.0217442620642,175825.694287557,0.0,1.0
2021-08-31,58.13,59.29,57.94,58.54,51909,13.3686074127242,13.6353816187927,13.3249116375923,13.4628982959036,225713.126045423,0.0,1.0
2021-09-01,56.49,58.32,56.2,58.0,92923,12.9914438800067,13.4123031878561,12.9247503284896,13.3387103034234,404052.106793021,0.0,1.0
2021-09-02,59.32,60.278,57.4,57.4,64807,13.6422809517082,13.8625996494786,13.2007236451121,13.2007236451121,281796.80902398,0.0,1.0
2021-09-03,58.74,59.8949,58.36,59.22,28617,13.508893848674,13.7744951681468,13.4215022984102,13.619283175323,124433.769250841,0.0,1.0
2021-09-07,58.05,59.37,57.671,58.3,33378,13.350209191616,13.6537798399008,13.2630476191161,13.4077036325791,145135.770697647,0.0,1.0
2021-09-08,56.65,59.37,56.63,58.76,29790,13.028240322223,13.6537798399008,13.023640766946,13.513493403951,129534.262360924,0.0,1.0
2021-09-09,56.82,58.58,55.5,56.07,30975,13.0673365420779,13.4720974064576,12.7637658937931,12.8948532191888,134686.934428654,0.0,1.0
2021-09-10,56.78,58.72,56.56,58.72,27193,13.0581374315238,13.5042942933969,13.0075423234764,13.5042942933969,118241.866276623,0.0,1.0
2021-09-13,60.15,60.84,58.17,58.17,118261,13.8331624957055,13.9918471527635,13.3778065232783,13.3778065232783,514227.975866571,0.0,1.0
2021-09-14,58.31,61.05,57.88,61.05,55421,13.4100034102176,14.0401424831724,13.3111129717612,14.0401424831724,240984.167650377,0.0,1.0
2021-09-15,62.7,62.73,59.9,59.9,86866,14.4196057935284,14.426505126444,13.7756680547425,13.7756680547425,377714.777920241,0.0,1.0
2021-09-16,61.34,62.57,60.79,62.57,32924,14.1068360346895,14.3897086842276,13.9803482645709,14.3897086842276,143161.666799968,0.0,1.0
2021-09-17,60.3,62.408,60.01,60.68,34729,13.8676591602833,14.3524522864836,13.8009656087662,13.9550507105471,151010.251679507,0.0,1.0
2021-09-20,56.65,57.94,54.94,57.14,208417,13.028240322223,13.3249116375923,12.6349783460359,13.1409294265106,906248.484675282,0.0,1.0
2021-09-21,57.06,58.55,55.87,57.76,46767,13.1225312054024,13.4651980735421,12.8488576664184,13.2835156400989,203354.442693297,0.0,1.0
2021-09-22,60.15,61.33,58.48,58.48,112845,13.925554222511,14.1987404898853,13.5389262000406,13.5389262000406,487422.377705272,0.401742,1.0
2021-09-23,64.17,64.39,60.86,61.09,97281,14.8562396418708,14.9071726747711,14.0899290105074,14.1431771812668,420195.279591889,0.0,1.0
2021-09-24,65.17,65.671,63.111,63.37,153466,15.0877534277812,15.2037418345223,14.6110665425917,14.6710286131425,662880.611608113,0.0,1.0
2021-09-27,69.66,70.2162,67.65,67.65,143312,16.1272503265189,16.2560182942423,15.661907616839,15.661907616839,619021.452378911,0.0,1.0
2021-09-28,70.16,72.5,69.851,70.95,151891,16.2430072194741,16.7847494785045,16.1714694596278,16.4259031103434,656077.561008745,0.0,1.0
2021-09-29,69.98,70.75,68.4316,69.92,83103,16.2013347380103,16.3796003531613,15.8428587919066,16.1874439108556,358954.866005948,0.0,1.0
2021-09-30,68.16,70.39,68.1,69.77,42514,15.7799796476533,16.2962553902335,15.7660888204987,16.1527168429691,183634.8528137,0.0,1.0
2021-10-01,72.26,72.4477,68.96,68.96,50990,16.729186169886,16.7726413075014,15.9651906763817,15.9651906763817,220246.063531321,0.0,1.0
2021-10-04,74.66,76.07,73.37,73.72,193640,17.284819256071,17.6112536942046,16.9861664722466,17.0671962973152,836408.074959891,0.0,1.0
2021-10-05,75.46,78.0,73.8899,76.94,253078,17.4700302847993,18.0580753010117,17.1065304895414,17.8126706879467,1093144.40608707,0.0,1.0
2021-10-06,73.82,74.51,71.2818,73.0,56890,17.0903476759062,17.2500921881844,16.5027193845084,16.9005063714597,245730.507046418,0.0,1.0
2021-10-07,75.06,75.88,73.5501,74.3,44180,17.3774247704351,17.5672660748817,17.027862105089,17.2014742931432,190830.968558811,0.0,1.0
2021-10-08,79.58,79.87,76.11,76.11,152952,18.4238670827502,18.4910060806642,17.6205142456411,17.6205142456411,660660.441444254,0.0,1.0
2021-10-11,79.04,82.31,78.95,81.87,125917,18.2988496383586,19.0558997182856,18.2780133976266,18.954033652485,543885.537981432,0.0,1.0
2021-10-12,79.21,80.71,78.13,79.09,36176,18.3382069819633,18.6854776608289,18.0881720931801,18.3104253276541,156258.513322398,0.0,1.0
2021-10-13,79.39,80.16,76.6,78.21,63841,18.3798794634272,18.5581450785782,17.7339560007372,18.1066931960529,275754.637024966,0.0,1.0
2021-10-14,81.28,81.75,79.751,81.42,72660,18.8174405187979,18.9262519981758,18.4634559401409,18.8498524488253,313847.400984227,0.0,1.0
2021-10-15,82.11,83.54,82.04,82.84,87574,19.0095969611035,19.3406616749554,18.9933909960898,19.1786020248181,378266.890913745,0.0,1.0
2021-10-18,82.32,84.5647,81.59,83.5,68197,19.0582148561447,19.5778938513778,18.8892097924301,19.331401123519,294569.931254078,0.0,1.0
2021-10-19,84.09,84.6801,82.2597,82.94,46262,19.4679942572061,19.6046105422718,19.0442545748543,19.2017534034091,199823.953541596,0.0,1.0
2021-10-20,85.25,85.25,82.46,82.9,36626,19.7365502488622,19.7365502488622,19.0906267861721,19.1924928519727,158202.242065074,0.0,1.0
2021-10-21,82.34,84.73,81.5,84.2,62003,19.0628451318629,19.6161630801888,18.8683735516982,19.4934607736563,267815.584960433,0.0,1.0
2021-10-22,83.86,83.92,81.59,83.2,264653,19.4147460864467,19.4286369136013,18.8892097924301,19.2619469877458,1143141.42874592,0.0,1.0
2021-10-25,86.34,87.21,85.26,85.54,66377,19.9889002755045,20.1903172692466,19.7388653867213,19.8036892467762,286708.628339252,0.0,1.0
2021-10-26,87.31,88.0331,86.3115,86.9,64537,20.2134686478376,20.3808762664294,19.9823021326061,20.1185479956144,278760.937480307,0.0,1.0
2021-10-27,82.62,86.46,82.23,85.59,73118,19.1276689919178,20.0166819298138,19.0373786154128,19.8152649360717,315825.684904552,0.0,1.0
2021-10-28,83.76,83.93,81.611,81.78,44710,19.3915947078557,19.4309520514604,18.8940715819342,18.9331974117531,193120.249077963,0.0,1.0
2021-10-29,82.93,85.0,82.13,84.63,42028,19.19943826555,19.6786718023846,19.0142272368217,19.5930117015977,181535.625771609,0.0,1.0
2021-11-01,85.73,86.08,84.1,84.33,61435,19.8476768660992,19.9287066911678,19.4703093950652,19.5235575658246,265362.167347454,0.0,1.0
2021-11-02,84.05,85.9863,83.75,84.91,29175,19.4587337057697,19.907013849428,19.3892795699966,19.6578355616526,126018.413483551,0.0,1.0
2021-11-03,82.57,84.21,81.551,82.0,51403,19.1160933026223,19.4957759115154,18.8801807547796,18.9841304446534,222029.974577377,0.0,1.0
2021-11-04,82.84,85.3662,81.59,85.0,51161,19.1786020248181,19.763452150785,18.8892097924301,19.6786718023846,220984.680453538,0.0,1.0
2021-11-05,85.02,85.7,83.6818,84.71,51968,19.6833020781028,19.8407314525219,19.3734903297975,19.6115328044706,224470.433998738,0.0,1.0
2021-11-08,86.69,88.3199,86.1,86.35,62522,20.0699301005732,20.4472744202285,19.933336966886,19.9912154133636,270057.35211032,0.0,1.0
2021-11-09,87.22,87.2992,84.77,86.76,39048,20.1926324071057,20.2109682989498,19.6254236316252,20.0861360655869,168663.822097882,0.0,1.0
2021-11-10,82.59,86.81,81.64,86.35,207150,19.1207235783405,20.0977117548824,18.9007854817256,19.9912154133636,894763.131212258,0.0,1.0
2021-11-11,83.45,84.47,83.05,83.05,22356,19.3198254342234,19.5559694958521,19.2272199198593,19.2272199198593,96564.4439361878,0.0,1.0
2021-11-12,82.94,83.7275,82.28,82.82,18033,19.2017534034091,19.3840705098136,19.0489543047083,19.1739717490999,77891.6898148718,0.0,1.0
2021-11-15,84.07,84.885,81.7,82.78,39168,19.4633639814879,19.6520477170049,18.9146763088802,19.1647111976635,169182.149762596,0.0,1.0
2021-11-16,84.54,85.72,83.8,84.47,24279,19.5721754608658,19.8453617282401,19.4008552592921,19.5559694958521,104870.644763227,0.0,1.0
2021-11-17,81.85,85.1529,81.44,83.51,48302,18.9494033767668,19.7140702602503,18.8544827245435,19.3337162613781,208635.523841731,0.0,1.0
2021-11-18,81.05,82.785,79.17,81.94,69560,18.7641923480385,19.165868766593,18.3289464305269,18.9702396174987,300457.269645786,0.0,1.0
2021-11-19,75.34,78.0084,75.02,77.87,82133,17.4422486304901,18.0600200168134,17.3681642189987,18.0279785088434,354765.050716178,0.0,1.0
2021-11-22,77.71,80.01,75.15,75.15,152603,17.9909363030977,18.5234180106917,17.3982610111671,17.3982610111671,659152.971819379,0.0,1.0
2021-11-23,82.24,82.58,79.73,79.73,59574,19.0396937532719,19.1184084404814,18.4585941506367,18.4585941506367,257323.769147183,0.0,1.0
2021-11-24,84.0,84.63,81.75,81.75,74624,19.4471580164742,19.5930117015977,18.9262519981758,18.9262519981758,322330.69709671,0.0,1.0
2021-11-26,77.29,77.8,73.3423,76.11,224001,17.8937005130153,18.0117725438297,16.9797535403768,17.6205142456411,967549.293529701,0.0,1.0
2021-11-29,78.28,81.9,77.8,80.98,57687,18.1228991610666,18.9609790660623,18.0117725438297,18.7479863830247,249173.066619559,0.0,1.0
2021-11-30,74.33,77.37,73.67,75.23,75726,17.2084197067205,17.9122216158882,17.0556206080197,17.4167821140399,327090.672817667,0.0,1.0
2021-12-01,72.51,79.07,72.44,77.57,102953,16.7870646163636,18.3057950519359,16.7708586513499,17.9585243730703,444694.900544029,0.0,1.0
2021-12-02,76.35,77.01,71.0,72.23,72211,17.6760775542596,17.8288766529604,16.4374787996389,16.7222407563087,311907.991638756,0.0,1.0
2021-12-03,75.14,79.0,73.74,78.74,43271,17.395945873308,18.2895890869221,17.0718265730334,18.2293955025854,186904.636498603,0.0,1.0
2021-12-06,77.44,79.2,76.0,77.0,126372,17.9284275809019,18.3358918441042,17.5950477291909,17.8265615151013,545850.86371014,0.0,1.0
2021-12-07,81.06,82.55,79.87,79.99,40593,18.7665074858976,19.1114630269041,18.4910060806642,18.5187877349734,175337.290781072,0.0,1.0
2021-12-08,81.12,81.96,80.87,81.84,19297,18.7803983130522,18.9748698932169,18.7225198665746,18.9470882389077,83351.4078831907,0.0,1.0
2021-12-09,79.5,80.36,78.77,80.16,28430,18.4053459798773,18.6044478357603,18.2363409161627,18.5581450785782,122800.46256512,0.0,1.0
2021-12-10,80.63,81.1656,77.86,81.02,34634,18.6669565579561,18.7909553416897,18.0256633709843,18.7572469344612,149598.002830825,0.0,1.0
2021-12-13,76.28,79.62,75.5,79.62,66093,17.6598715892458,18.4331276341866,17.4792908362357,18.4331276341866,285481.919532763,0.0,1.0
2021-12-14,75.36,77.7,75.02,75.3,54154,17.4468789062083,17.9886211652386,17.3681642189987,17.4329880790536,233912.636290941,0.0,1.0
2021-12-15,75.0,75.64,71.44,75.14,46282,17.3635339432805,17.5117027662632,16.5393448654395,17.395945873308,199910.341485715,0.0,1.0
2021-12-16,75.76,78.54,75.53,76.21,121599,17.5394844205724,18.1830927454034,17.486236249813,17.6436656242321,525234.380846148,0.0,1.0
2021-12-17,72.69,74.4,71.45,74.11,95648,16.8287370978275,17.2246256717343,16.5416600032986,17.1574866738203,413141.703954574,0.0,1.0
2021-12-20,70.81,70.91,67.2582,69.1,87755,16.3934911803159,16.4166425589069,15.5712005155193,15.9976026064091,379048.701808022,0.0,1.0
2021-12-21,74.89,75.25,72.5792,72.82,45942,17.3380674268304,17.4214123897581,16.8030853703486,16.8588338899958,198441.746435691,0.0,1.0
2021-12-22,75.66,76.505,73.41,75.13,29121,17.5163330419814,17.7119621910757,16.995427023683,17.3936307354489,125785.16603443,0.0,1.0
2021-12-23,75.33,76.965,75.28,76.16,31904,17.5713164085662,17.9526930490548,17.5596535143616,17.7649204523616,136775.655512546,0.567495,1.0
2021-12-27,78.46,78.48,73.83,74.74,60885,18.3014135857706,18.3060787434525,17.2214295824298,17.4336942569526,261020.116157266,0.0,1.0
2021-12-28,78.22,79.79,77.455,78.9,37051,18.2454316935888,18.6116465716115,18.0669894122593,18.4040470547706,158841.361973275,0.0,1.0
2021-12-29,77.34,78.565,76.585,77.74,25232,18.0401647555888,18.3259056636002,17.8640550531002,18.1334679092252,108172.120733845,0.0,1.0
2021-12-30,76.36,78.37,76.21,78.0,24839,17.8115720291798,18.2804203762025,17.7765833465661,18.1941149590888,106487.290223048,0.0,1.0
2021-12-31,76.59,77.34,76.0,76.22,24305,17.8652213425207,18.0401647555888,17.7275991909071,17.7789159254071,104197.978536624,0.0,1.0
2022-01-03,81.15,81.3,77.211,77.24,48803,18.9288772939751,18.9638659765887,18.0100744885411,18.0168389671798,209223.367476768,0.0,1.0
2022-01-04,86.51,87.0,82.96,82.96,124794,20.1791395527022,20.2934359159068,19.3510740641796,19.3510740641796,535004.424336533,0.0,1.0
2022-01-05,85.99,89.89,85.91,87.96,71057,20.057845452975,20.9675512009294,20.0391848222477,20.517363484634,304628.502813283,0.0,1.0
2022-01-06,89.86,90.63,87.83,89.2,60459,20.9605534644067,21.1401620351567,20.4870399597022,20.8066032609067,259193.811328769,0.0,1.0
2022-01-07,92.33,92.6,89.79,90.47,154255,21.5367004381112,21.5996800668157,20.9442254125203,21.1028407737021,661306.69323871,0.0,1.0
2022-01-10,91.73,92.44,89.59,92.14,83412,21.3967457076566,21.5623588053612,20.8975738357022,21.4923814401339,357595.629940213,0.0,1.0
2022-01-11,97.68,97.86,91.9443,93.26,80823,22.7846301179974,22.8266165371338,21.4467328722173,21.7536302703157,346496.326651534,0.0,1.0
2022-01-12,98.11,99.2882,96.93,98.17,51250,22.8849310081565,23.1597554471924,22.6096867049292,22.8989264812019,219713.90248928,0.0,1.0
2022-01-13,96.88,99.59,96.5393,98.15,23845,22.5980238107247,23.230152676611,22.5185528496149,22.8942613235201,102225.91228989,0.0,1.0
2022-01-14,101.55,101.6792,97.49,97.49,68559,23.6873381294291,23.7174750480537,22.7403111200201,22.7403111200201,293919.325673416,0.0,1.0
2022-01-18,101.94,104.379,99.102,103.89,74757,23.7783087042246,24.3472246835222,23.1163228291746,24.2331615782018,320490.774797875,0.0,1.0
2022-01-19,100.43,103.92,99.014,103.92,51470,23.4260892992473,24.2401593147245,23.0957961353746,24.2401593147245,220657.064607283,0.0,1.0
2022-01-20,98.37,103.68,97.98,99.48,55346,22.9455780580201,24.1841774225427,22.8546074832247,23.204494309361,237273.866286277,0.0,1.0
2022-01-21,94.57,97.06,92.39,96.89,99521,22.0591980984747,22.6400102298611,21.5506959111566,22.6003563895656,426656.532480697,0.0,1.0
2022-01-24,95.43,96.21,86.6276,90.06,167726,22.2597998787929,22.4417410283838,20.2065706798713,21.0072050412249,719058.224564235,0.0,1.0
2022-01-25,102.61,103.31,91.7799,94.87,158258,23.9345914865654,24.0978720054291,21.4083852760728,22.129175463702,678467.956685826,0.0,1.0
2022-01-26,102.31,106.3,100.05,104.98,198634,23.8646141213382,24.7953130788608,23.3374513032928,24.4874126718608,851563.92794255,0.0,1.0
2022-01-27,104.32,107.6201,101.0509,105.7,91858,24.3334624683609,25.1032368116492,23.5709191194794,24.6553583484063,393804.481070444,0.0,1.0
2022-01-28,103.54,104.764,99.6212,103.43,61898,24.15152131877,24.4370289688972,23.2374303225946,24.12586295152,265362.949000614,0.0,1.0
2022-01-31,104.92,106.0,100.16,103.5,40955,24.4734171988154,24.7253357136335,23.3631096705428,24.1421910034063,175578.202467287,0.0,1.0
2022-02-01,112.34,112.79,103.455,104.59,93665,26.2041906987697,26.3091567466106,24.1316943986222,24.3964420970654,401551.271739677,0.0,1.0
2022-02-02,112.99,113.4,108.46,111.67,62634,26.3558083234288,26.4514440559061,25.2991501084971,26.0479079164288,268518.254995387,0.0,1.0
2022-02-03,110.57,112.118,108.68,111.84,34679,25.7913242439289,26.1524074485016,25.3504668429971,26.0875617567243,148672.35950099,0.0,1.0
2022-02-04,113.9,117.1799,112.66,112.9,61389,26.5680729979515,27.3331355319812,26.2788332216788,26.3348151138606,263180.814827599,0.0,1.0
2022-02-07,116.5,118.505,111.27,112.57,72635,27.1745434965878,27.64222555419,25.9546047627925,26.2578400121106,311393.547459685,0.0,1.0
2022-02-08,111.87,116.43,110.2825,116.43,63991,26.094559493247,27.1582154447014,25.7242626022527,27.1582154447014,274335.85042325,0.0,1.0
2022-02-09,113.85,115.4984,112.0,112.47,34857,26.556410103747,26.9409123998824,26.1248830181788,26.2345142237015,149435.463396465,0.0,1.0
2022-02-10,112.39,116.5132,110.99,112.73,30726,26.2158535929743,27.1776225006578,25.889292555247,26.2951612735652,131725.451080695,0.0,1.0
2022-02-11,118.46,118.865,113.2799,113.4,83372,27.6317289494059,27.7261983924627,26.4234297840268,26.4514440559061,357424.145918757,0.0,1.0
2022-02-14,113.38,117.25,110.72,117.25,90741,26.4467788982242,27.349486909656,25.8263129265425,27.349486909656,389015.789771314,0.0,1.0
2022-02-15,111.0,111.255,106.67,108.25,49112,25.8916251340879,25.9511058945311,24.8816184959744,25.250165952838,210548.081542508,0.0,1.0
2022-02-16,112.51,116.05,111.3591,112.47,41527,26.2438445390652,27.0695774487469,25.975388040265,26.2345142237015,178030.423974094,0.0,1.0
2022-02-17,112.12,114.48,110.8,112.36,45206,26.1528739642697,26.7033625707242,25.8449735572698,26.2088558564515,193802.666847423,0.0,1.0
2022-02-18,110.58,112.4,108.7,109.68,48698,25.7936568227698,26.2181861718152,25.3551320006789,25.583724727088,208773.221920448,0.0,1.0
2022-02-22,106.84,117.01,103.741,117.01,81768,24.9212723362699,27.2935050174742,24.1984061534722,27.2935050174742,350547.636658409,0.0,1.0
2022-02-23,108.93,110.47,107.17,108.09,55608,25.4087813140198,25.7679984555198,24.9982474380199,25.2128446913835,238397.086626808,0.0,1.0
2022-02-24,107.7,113.57,102.3,113.57,94035,25.121874116588,26.4910978962015,23.8622815424973,26.4910978962015,403137.498938137,0.0,1.0
2022-02-25,113.57,113.685,108.92,108.95,62787,26.4910978962015,26.517922552872,25.4064487351789,25.4134464717016,269174.181377453,0.0,1.0
2022-02-28,119.83,119.89,111.79,112.63,53478,27.9512922506104,27.9652877236559,26.0758988625198,26.2718354851561,229265.562484327,0.0,1.0
2022-03-01,121.98,125.58,119.26,121.66,87344,28.4527967014058,29.292525084133,27.8183352566786,28.3781541784968,374452.509249244,0.0,1.0
2022-03-02,127.58,129.235,125.355,125.41,156732,29.7590408523148,30.1450826504852,29.2400420602126,29.2528712438376,671925.841267314,0.0,1.0
2022-03-03,127.76,129.51,124.6501,125.06,49849,29.8010272714511,30.2092285686102,29.0756185777169,29.1712309844058,213707.674637818,0.0,1.0
2022-03-04,135.44,135.535,127.77,128.52,112242,31.5924478212691,31.6146073202578,29.803359850292,29.9783032633602,481192.738403938,0.0,1.0
2022-03-07,139.78,143.925,133.605,138.8,237577,32.6047870382235,33.5716409677803,31.1644196039623,32.3761943118145,1018516.48413065,0.0,1.0
2022-03-08,143.23,152.69,135.88,144.19,280627,33.4095267383371,35.6161463218368,31.6950812902691,33.6334543070643,1203076.16222164,0.0,1.0
2022-03-09,134.82,140.82,128.85,132.87,187192,31.4478279331328,32.8473752376781,30.0552783651102,30.9929750591556,802510.923605333,0.0,1.0
2022-03-10,142.78,143.1501,136.44,137.55,123395,33.3045606904962,33.3908894333982,31.82570570536,32.0846219567009,529006.770686141,0.0,1.0
2022-03-11,140.29,143.69,137.41,139.07,115116,32.7237485591099,33.5168253650189,32.0519658529282,32.439173940519,493513.865345483,0.0,1.0
2022-03-14,131.58,135.65,128.28,134.67,104845,30.6920723886783,31.6414319769282,29.9223213711784,31.4128392505191,449481.055736363,0.0,1.0
2022-03-15,122.64,125.22,117.75,121.72,197914,28.6067469049058,29.2085522458603,27.4661158517014,28.3921496515422,848477.21555636,0.0,1.0
2022-03-16,121.89,125.2599,119.5,124.04,96730,28.4318034918377,29.2178592354355,27.8743171488605,28.9333079426331,414691.234883669,0.0,1.0
2022-03-17,130.14,130.8,124.9,126.26,93042,30.3561810355874,30.5101312390874,29.1339097229512,29.4511404453148,398880.408105515,0.0,1.0
2022-03-18,130.32,131.6422,128.59,130.78,61918,30.3981674547238,30.7065810290688,29.9946313152466,30.5054660814056,265448.691011342,0.0,1.0
2022-03-21,140.3,141.0,135.3,135.3,109348,32.7260811379508,32.8893616568144,31.5597917174964,31.5597917174964,468785.869451665,0.0,1.0
2022-03-22,138.63,140.0,135.4718,139.1,63376,32.336540471519,32.6561037727235,31.5998654219832,32.4461716770417,271699.283593378,0.0,1.0
2022-03-23,142.92,144.87,141.7662,142.0,56820,33.5236061717094,33.9810021417264,33.2529684946809,33.3078090986757,242238.688714017,0.79907,1.0
2022-03-24,143.36,146.0,142.22,143.03,69674,33.6268134675081,34.2460572423004,33.3594127465751,33.5494079956591,297038.690557205,0.0,1.0
2022-03-25,150.29,150.35,142.07,142.07,103506,35.2523283763379,35.2664020984922,33.3242284411892,33.3242284411892,441273.45501642,0.0,1.0
2022-03-28,142.82,144.38,141.06,144.38,60699,33.5001499681188,33.8660667441324,33.0873207849239,33.8660667441324,258775.891697502,0.0,1.0
2022-03-29,141.86,142.0,133.55,136.64,234043,33.2749704136489,33.3078090986757,31.3257598952686,32.0505565862187,997787.212648619,0.0,1.0
2022-03-30,144.85,146.99,143.155,144.0,54549,33.9763109010083,34.4782736578475,33.5787282501474,33.7769331704881,232556.81504155,0.0,1.0
2022-03-31,141.36,147.09,141.19,141.23,98519,33.1576893956958,34.5017298614381,33.1178138495917,33.127196331028,420012.554970366,0.0,1.0
2022-04-01,143.78,146.0,140.8,140.8,68085,33.7253295225887,34.2460572423004,33.0263346555883,33.0263346555883,290264.363271627,0.0,1.0
2022-04-04,144.32,146.03,141.48,145.58,47242,33.8519930219781,34.2530941033776,33.1858368400045,34.1475411872198,201405.141362681,0.0,1.0
2022-04-05,139.56,148.8184,139.33,144.53,59952,32.7354777310647,34.9071468842984,32.6815284628063,33.9012510495184,255591.233118316,0.0,1.0
2022-04-06,140.86,144.64,139.81,142.5,43792,33.0404083777427,33.927052873468,32.7941182400412,33.4250901166288,186696.878848367,0.0,1.0
2022-04-07,144.41,145.32,137.41,142.34,59705,33.8731036052096,34.0865550578842,32.2311693538664,33.3875601908838,254538.206787581,0.0,1.0
2022-04-08,151.72,152.66,145.45,145.45,80584,35.5877520876837,35.8082404014355,34.117048122552,34.117048122552,343550.906218414,0.0,1.0
2022-04-11,142.6,148.75,142.24,148.75,65933,33.4485463202194,34.8911028410424,33.3641039872932,34.8911028410424,281089.818074292,0.0,1.0
2022-04-12,147.43,152.2,146.77,147.86,60960,34.5814809536462,35.7003418649186,34.4266700099482,34.6823426290859,259888.603731194,0.0,1.0
2022-04-13,151.49,151.82,146.08,150.62,48761,35.5338028194253,35.6112082912743,34.2648222051729,35.3297338481869,207881.040133477,0.0,1.0
2022-04-14,152.75,155.04,150.04,150.23,46611,35.829350984667,36.3664980468922,35.1936878673613,35.2382546541835,198715.021465136,0.0,1.0
2022-04-18,157.35,158.88,153.79,155.4,55761,36.9083363498354,37.2672162647718,36.0732955020095,36.4509403798184,237723.891611796,0.0,1.0
2022-04-19,154.66,158.57,153.17,155.24,53141,36.2773644732478,37.1945020336409,35.9278670397476,36.4134104540734,226554.138629911,0.0,1.0
2022-04-20,156.07,157.42,153.42,155.61,35851,36.6080969438755,36.9247556923488,35.9865075487242,36.5001984073587,152842.295478462,0.0,1.0
2022-04-21,145.94,159.075,144.97,158.01,64194,34.231983520146,37.3129558617735,34.0044583453171,37.0631472935335,273676.001114178,0.0,1.0
2022-04-22,138.62,148.57,138.5701,145.07,71639,32.5149894173129,34.8488816745793,32.5032847717212,34.0279145489077,305416.005293619,0.0,1.0
2022-04-25,129.73,130.71,120.2,130.35,120822,30.4297329181071,30.6596037132951,28.1943567159213,30.5751613803689,515096.143044788,0.0,1.0
2022-04-26,130.01,136.78,129.54,131.56,50575,30.4954102881608,32.0833952712455,30.3851661312849,30.8589814438154,215614.601930859,0.0,1.0
2022-04-27,133.77,136.2,127.49,131.64,53332,31.377363543168,31.94734929042,29.9043139576773,30.8777464066878,227368.42214882,0.0,1.0
2022-04-28,141.94,144.02,130.25,134.74,52923,33.2937353765214,33.7816244112062,30.5517051767783,31.604888717997,225624.746969586,0.0,1.0
2022-04-29,134.8,143.95,133.809,142.99,56896,31.6189624401513,33.7652050686928,31.3865114625683,33.5400255142229,242562.696815781,0.0,1.0
2022-05-02,138.33,138.46,131.97,133.0,61630,32.4469664269001,32.4774594915679,30.9551518785369,31.1967507755202,262744.990944119,0.0,1.0
2022-05-03,146.29,147.28,138.8,138.8,53195,34.3140802327132,34.5462966482603,32.557210583776,32.557210583776,226784.354912744,0.0,1.0
2022-05-04,158.02,158.86,148.16,151.0,94241,37.0654929138925,37.2625250240537,34.7527112398577,35.4188674218313,401774.309452616,0.0,1.0
2022-05-05,153.24,160.0,146.9,160.0,57313,35.9442863822611,37.5299257449868,34.457163074616,37.5299257449868,244340.478110989,0.0,1.0
2022-05-06,161.57,161.72,151.4196,157.23,134429,37.8981881413594,37.9333724467454,35.5172896520975,36.8801889055267,573106.383054146,0.0,1.0
2022-05-09,134.81,154.99,133.63,154.99,131024,31.6213080605104,36.3547699450969,31.3445248581411,36.3547699450969,558589.967442191,0.0,1.0
2022-05-10,136.34,143.5,131.03,138.47,87736,31.9801879754468,33.659652152535,30.7346635647851,32.479805111927,374041.773900264,0.0,1.0
2022-05-11,140.34,148.88,139.28,141.8,62345,32.9184361190715,34.9215959057102,32.669800361011,33.2608966914945,265793.225059404,0.0,1.0
2022-05-12,140.48,140.74,132.29,139.47,47198,32.9512748040984,33.012260933434,31.0302117300269,32.7143671478331,201217.557724818,0.0,1.0
2022-05-13,150.15,151.4799,144.7365,145.07,58364,35.219489691311,35.5314337428626,33.949688109933,34.0279145489077,248821.169097234,0.0,1.0
2022-05-16,157.8,160.95,151.0,151.0,114766,37.0138892659932,37.7527596790976,35.4188674218313,35.4188674218313,489277.813251545,0.0,1.0
2022-05-17,162.02,163.8,159.0,163.0,68951,38.0037410575172,38.4212614814302,37.2953637090806,38.2336118527053,293956.350325944,0.0,1.0
2022-05-18,153.7,164.71,149.99,164.71,67687,36.0521849187779,38.6347129341048,35.181959765566,38.6347129341048,288567.584001859,0.0,1.0
2022-05-19,152.83,157.5597,146.8389,147.38,92010,35.8481159475395,36.9575240087649,34.4428313342221,34.5697528518509,392262.966360026,0.0,1.0
2022-05-20,153.92,159.64,148.0,155.15,63986,36.1037885666773,37.4454834120605,34.7151813141127,36.3922998708418,272789.242098822,0.0,1.0
2022-05-23,162.27,163.21,156.29,157.69,60734,38.0623815664938,38.2828698802455,36.6597005917749,36.9880874420435,258925.105954894,0.0,1.0
2022-05-24,163.0,164.3612,155.99,159.2,43920,38.2336118527053,38.5528976959807,36.589331981003,37.3422761162618,187242.57670397,0.0,1.0
2022-05-25,170.06,170.72,164.56,164.56,51437,39.8896198262028,40.0444307699009,38.5995286287189,38.5995286287189,219289.535927189,0.0,1.0
2022-05-26,174.31,176.5,172.47,172.47,45466,40.886508478804,41.4001993374385,40.4549143327367,40.4549143327367,193833.583616182,0.0,1.0
2022-05-27,45.12,45.18,43.1789,43.46,230839,42.3337562403451,42.3900511289625,40.5125227687552,40.7762643219281,246031.928300136,0.0,4.0
2022-05-31,43.69,47.0,43.33,46.52,302651,40.9920613949618,44.0976627503594,40.6542920632569,43.6473036414196,322570.315813031,0.0,1.0
2022-06-01,45.32,45.91,43.9964,44.82,180147,42.52140586907,43.0749722738085,41.2795406261684,42.0522817972577,192003.577330887,0.0,1.0
2022-06-02,45.09,45.66,44.23,44.63,151299,42.3056087960363,42.8404102379024,41.4987153925191,41.874014649969,161256.913779224,0.0,1.0
2022-06-03,46.23,46.51,45.3,45.32,119445,43.3752116797684,43.6379211599833,42.5026409061975,42.52140586907,127306.406958139,0.0,1.0
2022-06-06,46.16,46.8,45.66,46.75,175875,43.3095343097147,43.9100131216345,42.8404102379024,43.8631007144533,187450.410848195,0.0,1.0
2022-06-07,49.07,49.1,46.11,46.11,246618,46.0398364076625,46.0679838519712,43.2626219025335,43.2626219025335,262849.440924293,0.0,1.0
2022-06-08,49.1,50.1697,48.62,49.43,308076,46.0679838519712,47.0716278912065,45.6176247430314,46.3776057393674,328352.368286956,0.0,1.0
2022-06-09,46.79,48.78,46.75,48.52,254424,43.9006306401983,45.7677444460113,43.8631007144533,45.5237999286689,271169.201589999,0.0,1.0
2022-06-10,45.27,47.1034,44.22,46.14,292891,42.4744934618888,44.1946776084102,41.4893329110829,43.2907693468422,312167.950440588,0.0,1.0
2022-06-13,40.49,42.57,38.81,42.36,490390,37.9896673353628,39.9412234741022,36.4134104540734,39.744191363941,522665.56915904,0.0,1.0
2022-06-14,40.54,43.11,39.53,42.01,180902,38.0365797425441,40.4478774716595,37.0889491174832,39.4158045136723,192808.268504677,0.0,1.0
2022-06-15,38.95,40.8,37.56,40.32,185403,36.5447651941809,38.2805242598865,35.2406002745426,37.8301651509466,197605.506879817,0.0,1.0
2022-06-16,34.59,37.23,34.0,36.93,482618,32.4540032879773,34.9309783871464,31.9004368832387,34.649503944059,514382.046241558,0.0,1.0
2022-06-17,30.95,34.56,30.11,33.99,989367,29.0387800451835,32.4258558436686,28.2506516045388,31.8910544018025,1054483.30137681,0.0,1.0
2022-06-21,34.15,34.54,32.48,32.48,508148,32.0411741047824,32.4070908807961,30.4742997049292,30.4742997049292,541592.33189304,0.0,1.0
2022-06-22,31.2,32.35,30.41,30.85,354281,29.3765718948438,30.4593622050704,28.6327420295577,29.0470270178183,376271.5145786,0.110024,1.0
2022-06-23,28.87,31.81,27.99,31.57,426632,27.1827445706456,29.9509215376597,26.3541745941243,29.7249479076993,453113.400966173,0.0,1.0
2022-06-24,29.77,30.93,29.14,29.9,207145,28.0301456829968,29.1223515611384,27.4369649043509,28.152548065892,220002.661411095,0.0,1.0
2022-06-27,31.51,31.95,30.45,30.47,363091,29.6684545002093,30.0827394884699,28.6704043012178,28.6892354370478,385628.358562435,0.0,1.0
2022-06-28,33.19,34.2199,32.25,33.19,439820,31.2502699099316,32.2199792494989,30.3652065259203,31.2502699099316,467119.991029605,0.0,1.0
2022-06-29,30.98,34.38,30.79,34.17,285039,29.1694294007135,32.3707224918183,28.9905336103283,32.172995565603,302731.60639145,0.0,1.0
2022-06-30,29.69,31.09,29.1,29.58,342538,27.9548211396767,29.2730006477787,27.3993026326909,27.8512498926116,363799.616859849,0.0,1.0
2022-07-01,30.48,30.75,28.52,30.32,408472,28.6986510049628,28.9528713386682,26.8531996936201,28.5480019183226,433826.194752046,0.0,1.0
2022-07-05,28.11,29.41,26.87,29.28,584020,26.4671614091045,27.6911852380563,25.2996309876427,27.5687828551611,620270.604249716,0.0,1.0
2022-07-06,27.09,28.48,25.5291,27.46,692471,25.5067734817731,26.81553742196,24.0370974859185,25.8551494946286,735453.247483655,0.0,1.0
2022-07-07,29.14,29.5699,28.39,28.39,348539,27.4369649043509,27.8417401690174,26.7307973107249,26.7307973107249,370173.103891291,0.0,1.0
2022-07-08,29.12,30.02,28.3,29.75,360655,27.4181337685209,28.2655348808722,26.6460571994898,28.0113145471668,383041.154028426,0.0,1.0
2022-07-11,28.55,28.96,27.79,28.32,492067,26.8814463973651,27.2674846818807,26.165863235824,26.6648883353198,522610.005515813,0.0,1.0
2022-07-12,27.41,27.71,26.48,27.14,302874,25.8080716550535,26.0905386925039,24.9324238389572,25.5538513213481,321673.639586878,0.0,1.0
2022-07-13,27.38,28.44,26.58,26.65,328474,25.7798249513085,26.7778751503,25.0265795181073,25.0924884935124,348862.652752167,0.0,1.0
2022-07-14,26.42,26.45,24.76,25.61,552819,24.8759304314671,24.9041771352122,23.3129461575748,24.113269430351,587132.932383692,0.0,1.0
2022-07-15,27.25,27.54,26.4,27.43,424404,25.6574225684133,25.9304740379487,24.8570992956371,25.8269027908835,450747.107164132,0.0,1.0
2022-07-18,28.36,29.27,28.18,28.49,328493,26.7025506069798,27.5593672872461,26.5330703845096,26.824952989875,348882.832097877,0.0,1.0
2022-07-19,30.23,30.31,28.46,28.46,186713,28.4632618070875,28.5385863504076,26.79670628613,26.79670628613,198302.430278547,0.0,1.0
2022-07-20,30.93,31.11,29.41,29.67,139948,29.1223515611384,29.2918317836087,27.6911852380563,27.9359900038467,148634.688064688,0.0,1.0
2022-07-21,29.94,29.94,28.1122,29.32,189084,28.1902103375521,28.1902103375521,26.4692328340458,27.6064451268212,200820.600208817,0.0,1.0
2022-07-22,29.32,30.64,29.0,30.0,146967,27.6064451268212,28.849300091603,27.3051469535407,28.2467037450421,156089.363197781,0.0,1.0
2022-07-25,31.55,31.56,29.4884,30.06,158399,29.7061167718693,29.7155323397843,27.76500329051,28.3031971525322,168230.956889406,0.0,1.0
2022-07-26,31.04,32.52,30.6,32.32,159760,29.2259228082036,30.6194268596257,28.811637819943,30.4311155013254,169676.435284639,0.0,1.0
2022-07-27,32.45,32.73,30.86,31.47,143946,30.5535178842206,30.817153785841,29.0564425857334,29.6307922285492,152880.847230111,0.0,1.0
2022-07-28,32.9,33.59,31.8,33.04,106509,30.9772184403962,31.6268926265322,29.9415059697447,31.1090363912064,113120.101688355,0.0,1.0
2022-07-29,35.72,35.93,34.15,34.17,272942,33.6324085924302,33.8301355186455,32.154164429773,32.172995565603,289883.735600024,0.0,1.0
2022-08-01,34.29,34.67,33.49,34.31,273929,32.2859823805832,32.6437739613537,31.532736947382,32.3048135164132,290931.999506045,0.0,1.0
2022-08-02,34.19,34.77,33.58,34.17,118523,32.191826701433,32.7379296405038,31.6174770586172,32.172995565603,125879.820601159,0.0,1.0
2022-08-03,32.28,34.6,31.9,34.43,201902,30.3934532296653,32.5778649859486,30.0356616488948,32.4178003313934,214434.224066344,0.0,1.0
2022-08-04,29.99,32.0393,29.82,31.94,183970,28.2372881771271,30.166820509951,28.0772235225719,30.0733239205549,195389.17000072,0.0,1.0
2022-08-05,31.26,31.7399,29.28,29.33,146257,29.4330653023339,29.8849184065754,27.5687828551611,27.6158606947362,155335.292910775,0.0,1.0
2022-08-08,31.63,32.18,31.24,31.38,136828,29.7814413151894,30.2992975505152,29.4142341665039,29.5460521173141,145321.027085169,0.0,1.0
2022-08-09,32.65,33.44,32.38,32.38,151147,30.7418292425209,31.485659107807,30.4876089088155,30.4876089088155,160528.819253676,0.0,1.0
2022-08-10,33.24,33.58,31.68,32.83,111839,31.2973477495067,31.6174770586172,29.8285191547645,30.9113094649911,118780.939195034,0.0,1.0
2022-08-11,35.5,36.04,34.32,34.48,185913,33.4252660982999,33.9337067657106,32.3142290843282,32.4648781709684,197452.773617132,0.0,1.0
2022-08-12,36.1,36.1,34.79,35.05,136207,33.9902001732007,33.9902001732007,32.7567607763339,33.0015655421242,144661.481101745,0.0,1.0
2022-08-15,34.74,35.15,32.97,33.7,177028,32.7096829367588,33.0957212212744,31.0431274158013,31.7304638735973,188016.274321288,0.0,1.0
2022-08-16,34.57,35.56,34.25,34.85,93726,32.5496182822036,33.48175950579,32.2483201089231,32.813254183824,99543.6503097647,0.0,1.0
2022-08-17,35.15,35.7764,34.22,34.36,126337,33.0957212212744,33.6855123954709,32.2200734051781,32.3518913559883,134178.842041533,0.0,1.0
2022-08-18,37.04,37.09,35.93,35.94,171522,34.875263557212,34.9223413967871,33.8301355186455,33.8395510865605,182168.512349097,0.0,1.0
2022-08-19,36.8983,37.37,36.3801,36.79,120391,34.7418449598563,35.1859772984075,34.2539302305003,34.6398743593367,127863.768905564,0.0,1.0
2022-08-22,36.66,37.17,35.21,36.15,121299,34.5174719764415,34.9976659401072,33.1522146287645,34.0372780127758,128828.12921627,0.0,1.0
2022-08-23,39.19,39.8369,37.87,37.87,158243,36.89961065894,37.5087037473623,35.6567556941582,35.6567556941582,168065.27384043,0.0,1.0
2022-08-24,40.24,40.32,38.945,39.39,280182,37.8882452900165,37.9635698333366,36.6689292450222,37.0879220172403,297573.128385833,0.0,1.0
2022-08-25,40.83,41.2299,40.163,40.77,107781,38.4437637970024,38.8202923579238,37.8157454170709,38.3872703895123,114471.055780005,0.0,1.0
2022-08-26,39.91,41.595,39.66,40.68,141702,37.5775315488211,39.1640547425009,37.3421423509457,38.3025302782771,150497.560294841,0.0,1.0
2022-08-29,41.07,42.1342,39.731,39.85,308888,38.6697374269627,39.6717421644785,37.4089928831423,37.521038141331,328060.933539067,0.0,1.0
2022-08-30,38.26,39.72,37.73,39.69,221290,36.0239628428437,37.3986357584358,35.524937743348,37.3703890546908,235025.653255744,0.0,1.0
2022-08-31,37.74,38.8701,36.236,36.75,203371,35.534353311263,36.5984066413388,34.1182518968449,34.6022120876766,215994.406110868,0.0,1.0
2022-09-01,35.91,36.749,35.0,36.62,174089,33.8113043828154,34.6012705308851,32.9544877025492,34.4798097047814,184894.848161414,0.0,1.0
2022-09-02,37.31,38.12,36.79,37.74,140961,35.1294838909174,35.8921448920335,34.6398743593367,35.534353311263,149710.565812205,0.0,1.0
2022-09-06,36.51,38.09,36.28,38.08,180711,34.3762384577163,35.8638981882885,34.159680395671,35.8544826203735,191927.881176279,0.0,1.0
2022-09-07,35.81,36.0601,34.41,35.06,211030,33.7171487036653,33.9526320572198,32.3989691955633,33.0109811100393,224128.806573093,0.0,1.0
2022-09-08,36.19,36.54,35.42,36.0,136967,34.0749402844358,34.4044851614613,33.3499415549798,33.8960444940506,145468.65493009,0.0,1.0
2022-09-09,37.95,38.32,37.0,37.47,127511,35.7320802374783,36.0804562503338,34.837601285552,35.2801329775576,135425.71319216,0.0,1.0
2022-09-12,39.25,40.0566,38.38,39.0,174232,36.9561040664301,37.7155637744552,36.1369496578239,36.7207148685548,185046.724289642,0.0,1.0
2022-09-13,37.43,39.32,37.05,38.51,191731,35.2424707058976,37.0220130418352,34.884679125127,36.2593520407191,203631.901687275,0.0,1.0
2022-09-14,39.54,40.11,38.04,38.04,131434,37.2291555359655,37.7658429071213,35.8168203487134,35.8168203487134,139592.217045576,0.0,1.0
2022-09-15,37.61,38.54,37.26,38.29,111009,35.4119509283678,36.2875987444641,35.0824060513423,36.0522095465888,117899.420408816,0.0,1.0
2022-09-16,36.04,37.49,34.95,37.44,160134,33.9337067657106,35.2989641133877,32.9074098629741,35.2518862738126,170073.64977385,0.0,1.0
2022-09-19,36.09,36.13,33.891,34.05,148599,33.9807846052857,34.0184468769458,31.9103012207741,32.0600087506228,157822.662787068,0.0,1.0
2022-09-20,35.55,35.93,34.74,35.63,123820,33.4723439378749,33.8301355186455,32.7096829367588,33.5476684811951,131505.609770556,0.0,1.0
2022-09-21,34.53,36.95,34.48,36.68,85998,32.5119560105435,34.7905234459769,32.4648781709684,34.5363031122715,91335.9669604929,0.0,1.0
2022-09-22,34.12,35.88,34.06,35.49,102076,32.1259177260279,33.7830576790704,32.0694243185378,33.4158505303849,108411.941713287,0.0,1.0
2022-09-23,29.41,31.66,28.9,31.66,295183,27.6911852380563,29.8096880189345,27.2109912743906,29.8096880189345,313505.252858197,0.0,1.0
2022-09-26,27.93,29.7501,27.885,29.0,453602,26.2976811866342,28.0114087028459,26.2553111310167,27.3051469535407,481757.451164138,0.0,1.0
2022-09-27,28.54,29.61,28.24,28.89,237338,26.8720308294501,27.8794965963566,26.5895637919997,27.2015757064756,252069.765883735,0.0,1.0
2022-09-28,31.18,31.38,28.81,29.02,235957,29.3577407590138,29.5460521173141,27.1262511631555,27.3239780893708,250603.046071967,0.0,1.0
2022-09-29,31.0,31.092,29.52,30.61,478883,29.1882605365435,29.2748837613617,27.7947564851215,28.821053387858,508607.663735689,0.0,1.0
2022-09-30,30.56,31.46,30.09,30.55,164212,28.7739755482829,29.6213766606342,28.3314438562773,28.7645599803679,174404.774605415,0.0,1.0
2022-10-03,33.92,34.28,32.68,32.74,337930,31.9376063677276,32.2765668126682,30.7700759462659,30.826569353756,358905.594490098,0.0,1.0
2022-10-04,36.86,36.92,34.91,35.42,275420,34.7057833347418,34.7622767422319,32.869747591314,33.3499415549798,292515.547108758,0.0,1.0
2022-10-05,38.25,38.78,36.1,36.91,239730,36.0145472749287,36.5135723744245,33.9902001732007,34.7528611743168,254610.239301367,0.0,1.0
2022-10-06,39.49,39.705,37.56,37.67,225486,37.1820776963905,37.3845124065633,35.3648730887928,35.4684443358579,239482.102444867,0.0,1.0
2022-10-07,38.81,40.43,38.25,39.42,351873,36.5418190781695,38.0671410804018,36.0145472749287,37.1161687209854,373714.048027739,0.0,1.0
2022-10-10,37.3,39.77,37.01,39.04,350798,35.1200683230024,37.4457135980109,34.847016853467,36.7583771402148,372572.321888962,0.0,1.0
2022-10-11,36.77,38.04,35.6,35.9,278568,34.6210432235067,35.8168203487134,33.51942177745,33.8018888149004,295858.946071427,0.0,1.0
2022-10-12,37.26,37.77,35.8,36.41,220526,35.0824060513423,35.5626000150081,33.7077331357503,34.2820827785661,234214.231144093,0.0,1.0
2022-10-13,40.25,40.52,36.26,36.26,244722,37.8976608579315,38.1518811916369,34.1408492598409,34.1408492598409,259912.096868599,0.0,1.0
2022-10-14,37.25,40.51,37.16,39.51,150759,35.0729904834273,38.1424656237219,34.9882503721922,37.2009088322205,160116.73577289,0.0,1.0
2022-10-17,38.17,39.355,37.98,38.53,122132,35.9392227316086,37.0549675295378,35.7603269412233,36.2781831765491,129712.834214969,0.0,1.0
2022-10-18,38.63,39.4565,37.313,38.94,137308,36.3723388556993,37.1505355438752,35.1323085612919,36.6642214610647,145830.821082018,0.0,1.0
2022-10-19,40.82,41.12,38.85,38.85,126085,38.4343482290873,38.7168152665378,36.5794813498296,36.5794813498296,133911.200193188,0.0,1.0
2022-10-20,40.89,42.23,40.44,41.45,181404,38.5002572044924,39.7619433051043,38.0765566483168,39.0275290077332,192663.89625923,0.0,1.0
2022-10-21,42.94,43.14,41.14,41.23,198366,40.4304486270703,40.6187599853706,38.7356464023678,38.8203865136029,210678.741622888,0.0,1.0
2022-10-24,43.31,43.9,42.52,43.05,106477,40.7788246399258,41.3343431469117,40.0349947746397,40.5340198741355,113086.115421898,0.0,1.0
2022-10-25,43.41,43.76,42.57,42.94,80220,40.872980319076,41.2025251961015,40.0820726142148,40.4304486270703,85199.3217234207,0.0,1.0
2022-10-26,44.6,45.188,43.73,43.73,123746,41.9934329009627,42.5470682943655,41.1742784923564,41.1742784923564,131427.016529374,0.0,1.0
2022-10-27,44.79,46.28,44.6,45.55,172925,42.1723286913479,43.575248310685,41.9934329009627,42.887911852889,183658.597719054,0.0,1.0
2022-10-28,45.29,46.56,43.69,45.9,133338,42.6431070870986,43.8388842123054,41.1366162206964,43.2174567299145,141614.399899744,0.0,1.0
2022-10-31,46.05,47.24,44.48,44.48,293783,43.3586902486397,44.4791428305264,41.8804460859825,41.8804460859825,312018.35370072,0.0,1.0
2022-11-01,46.88,47.5,46.43,47.5,121107,44.1401823855859,44.7239475963167,43.7164818294102,44.7239475963167,128624.211617531,0.0,1.0
2022-11-02,44.85,47.25,44.64,46.71,162572,42.228822098838,44.4885583984414,42.0310951726227,43.9801177310306,172662.978449513,0.0,1.0
2022-11-03,46.59,47.075,44.13,44.25,135621,43.8671309160504,44.3237859599286,41.550901208957,41.6638880239372,144039.107597258,0.0,1.0
2022-11-04,47.53,49.26,46.21,48.55,132531,44.7521943000618,46.3810875493592,43.5093393352799,45.7125822273932,140757.308742541,0.0,1.0
2022-11-07,49.2,49.5289,47.77,47.89,140638,46.3245941418691,46.6342721705939,44.9781679300221,45.0911547450023,149367.516935159,0.0,1.0
2022-11-08,49.33,49.7,48.055,49.12,107957,46.4469965247643,46.7953725376198,45.2465116156,46.249269598549,114657.980245517,0.0,1.0
2022-11-09,44.33,48.14,44.15,48.14,185686,41.7392125672573,45.3265439428776,41.569732344787,45.3265439428776,197211.683539455,0.0,1.0
2022-11-10,46.46,46.58,44.434,46.11,154574,43.7447285331553,43.8577153481354,41.8371344735734,43.4151836561298,164168.535977014,0.0,1.0
2022-11-11,49.15,49.39,47.92,48.26,80738,46.277516302294,46.5034899322544,45.1194014487473,45.4395307578578,85749.4744116873,0.0,1.0
2022-11-14,48.88,50.445,48.79,48.79,179441,46.0232959685887,47.4968323472884,45.9385558573535,45.9385558573535,190579.051226282,0.0,1.0
2022-11-15,49.94,50.17,48.75,49.25,115108,47.0213461675801,47.2379042296255,45.9008935856935,46.3716719814442,122252.848727743,0.0,1.0
2022-11-16,48.04,49.53,47.44,49.18,71768,45.2323882637275,46.6353078830646,44.6674541888266,46.3057630060391,76222.6990955679,0.0,1.0
2022-11-17,48.09,48.17,46.05,46.51,136948,45.2794661033026,45.3547906466227,43.3586902486397,43.7918063727303,145448.475584381,0.0,1.0
2022-11-18,47.33,47.55,45.25,46.2,142632,44.5638829417615,44.7710254358918,42.6054448154386,43.4999237673649,151485.286163737,0.0,1.0
2022-11-21,45.87,46.29,42.981,45.42,181880,43.1892100261694,43.5846638786,40.4690524555219,42.7655094699938,193169.441972772,0.0,1.0
2022-11-22,49.05,49.15,46.8164,47.2,125444,46.1833606231439,46.277516302294,44.0802993736464,44.4414805588663,133230.412793229,0.0,1.0
2022-11-23,47.97,48.56,47.0,47.51,69041,45.1664792883224,45.7219977953082,44.253169200566,44.7333631642317,73326.4319509685,0.0,1.0
2022-11-25,47.66,48.6,47.492,48.04,28054,44.8745966829569,45.7596600669683,44.7164151419847,45.2323882637275,29795.3349741816,0.0,1.0
2022-11-28,45.03,46.38,44.74,45.2,82364,42.3983023213083,43.6694039898352,42.1252508517728,42.5583669758635,87476.4015760137,0.0,1.0
2022-11-29,46.17,46.82,45.56,46.05,74633,43.4716770636199,44.0836889780958,42.897327420804,43.3586902486397,79265.5320142615,0.0,1.0
2022-11-30,46.71,47.4,45.3301,47.27,88985,43.9801177310306,44.6297919171666,42.6808635144378,44.5073895342714,94508.3725200523,0.0,1.0
2022-12-01,46.37,47.72,46.09,47.47,60162,43.6599884219201,44.931090090447,43.3963525202998,44.6957008925717,63896.3050800853,0.0,1.0
2022-12-02,45.72,46.75,45.3,45.64,45375,43.0479765074442,44.0177800026907,42.6525226550136,42.9726519641241,48191.46376465,0.0,1.0
2022-12-05,42.97,46.94,42.32,46.59,155127,40.4586953308154,44.1966757930759,39.8466834163395,43.8671309160504,164755.861144217,0.0,1.0
2022-12-06,40.61,43.33,40.09,42.23,260890,38.236621302872,40.7976557757559,37.7470117712913,39.7619433051043,277083.657995802,0.0,1.0
2022-12-07,40.36,41.6199,39.7201,40.64,111442,38.0012321049967,39.1874995066093,37.398729914115,38.2648680066171,118359.297076807,0.0,1.0
2022-12-08,39.9,42.35,39.55,42.08,88713,37.5681159809061,39.8749301200845,37.2385711038806,39.6207097863791,94219.489255171,0.0,1.0
2022-12-09,38.17,40.6,38.1,39.75,91422,35.9392227316086,38.227205734957,35.8733137562035,37.4268824621808,97096.6391248888,0.0,1.0
2022-12-12,40.12,40.25,38.296,38.57,103904,37.7752584750364,37.8976608579315,36.0578588873378,36.3158454482092,110353.407184621,0.0,1.0
2022-12-13,41.56,42.34,41.06,41.9,78397,39.1311002547984,39.8655145521695,38.6603218590477,39.4512295639089,83263.1666062206,0.0,1.0
2022-12-14,41.07,42.45,40.52,42.04,69983,38.6697374269627,39.9690857992346,38.1518811916369,39.5830475147191,74326.902669785,0.0,1.0
2022-12-15,40.62,40.73,39.29,40.14,69765,38.2460368707871,38.3496081178522,36.9937663380902,37.7940896108664,74095.3712295493,0.0,1.0
2022-12-16,39.62,39.9,38.53,39.33,122122,37.3044800792857,37.5681159809061,36.2781831765491,37.0314286097503,129702.213506701,0.0,1.0
2022-12-19,39.46,40.61,38.8869,40.04,48944,37.1538309926454,38.236621302872,36.614224795436,37.6999339317162,51981.9945453891,0.0,1.0
2022-12-20,40.6,41.03,39.48,39.51,76985,38.227205734957,38.6320751553026,37.1726621284755,37.2009088322205,81763.5225988227,0.0,1.0
2022-12-21,42.2,42.46,41.09,41.99,49981,39.7336966013593,39.9785013671496,38.6885685627927,39.535969675144,53083.3619927486,0.0,1.0
2022-12-22,39.86,42.0,38.25,42.0,90630,37.7724573435816,39.8003815461723,36.2467760509784,39.8003815461723,95638.7816429383,0.257025,1.0
2022-12-23,42.33,42.37,40.54,40.78,54501,40.1130988297494,40.1510039550315,38.4168444733768,38.6442752250692,57513.0667364203,0.0,1.0
2022-12-27,43.24,43.46,42.4601,42.83,120836,40.9754404299165,41.1839186189678,40.2363852497293,40.5869128957753,127514.154458855,0.0,1.0
2022-12-28,41.08,43.08,40.85,42.98,102437,38.9285636646847,40.8238199287882,38.7106091943128,40.729057115583,108098.310439784,0.0,1.0
2022-12-29,41.95,42.231,40.65,40.65,84857,39.7530001395697,40.0192836446763,38.5210835679025,38.5210835679025,89546.7294921639,0.0,1.0
2022-12-30,42.5,42.59,41.4,41.44,99579,40.2741956121982,40.3594821440828,39.2318046669413,39.2697097922234,105082.359452964,0.0,1.0
2023-01-03,39.24,42.17,38.33,41.94,349593,37.1849279017096,39.9614783286211,36.3225863015425,39.7435238582492,368913.699557538,0.0,1.0
2023-01-04,39.3,39.78,37.86,38.2,111904,37.2417855896327,37.6966470930175,35.8772010794782,36.1993946443758,118088.516175343,0.0,1.0
2023-01-05,40.67,41.1,39.24,39.24,96574,38.5400361305435,38.9475162273258,37.1849279017096,37.1849279017096,101911.284325114,0.0,1.0
2023-01-06,42.08,43.1023,41.43,41.43,104343,39.8761917967365,40.8449520361329,39.2602335109028,39.2602335109028,110109.647941841,0.0,1.0
2023-01-09,41.84,43.45,41.7,43.44,88960,39.6487610450441,41.1744423376473,39.5160931065568,41.1649660563268,93876.4869795406,0.0,1.0
2023-01-10,42.51,42.6649,41.23,42.35,90476,40.2836718935187,40.4304594911735,39.0707078844925,40.1320513923904,95476.27063805,0.0,1.0
2023-01-11,42.83,43.478,42.005,43.33,74910,40.5869128957753,41.2009759253448,39.8051196868326,41.0607269618011,79049.9959491613,0.0,1.0
2023-01-12,44.51,45.01,43.33,43.36,69090,42.1789281576221,42.652742223648,41.0607269618011,41.0891558057627,72908.3462839082,0.0,1.0
2023-01-13,44.63,44.8773,43.5215,44.51,81295,42.2926435334684,42.5269919705247,41.242197749089,42.1789281576221,85787.8710544262,0.0,1.0
2023-01-17,44.75,45.676,44.44,44.99,93712,42.4063589093146,43.2838625595945,42.1125941883785,42.633789661007,98891.1122732319,0.0,1.0
2023-01-18,43.09,46.15,43.09,45.32,93642,40.8332962101087,43.733038294187,40.8332962101087,42.946506944584,98817.2436346465,0.0,1.0
2023-01-19,44.01,44.36,42.41,42.57,36610,41.7051140915963,42.0367839378144,40.1889090803135,40.3405295814418,38633.2979802269,0.0,1.0
2023-01-20,45.1,45.2,43.43,43.96,44916,42.7380287555327,42.8327915687378,41.1554897750063,41.6577326849937,47398.3395815316,0.0,1.0
2023-01-23,45.07,46.05,44.87,45.14,161565,42.7095999115711,43.6382754809818,42.5200742851608,42.7759338808147,170494.094186708,0.0,1.0
2023-01-24,44.75,44.93,42.24,44.74,96803,42.4063589093146,42.5769319730839,40.0278122978647,42.396882627994,102152.940299915,0.0,1.0
2023-01-25,44.65,44.65,42.89,44.39,102627,42.3115960961094,42.3115960961094,40.6437705836984,42.0652127817759,108298.811030231,0.0,1.0
2023-01-26,47.46,47.47,45.15,46.05,86424,44.9744311471747,44.9839074284952,42.7854101621352,43.6382754809818,91200.331730214,0.0,1.0
2023-01-27,45.78,47.43,45.58,46.98,63816,43.3824158853278,44.9460023032132,43.1928902589175,44.5195696437899,67342.871999622,0.0,1.0
2023-01-30,43.58,45.14,43.5,44.91,161974,41.297633994814,42.7759338808147,41.2218237442499,42.5579794104428,170925.6980893,0.0,1.0
2023-01-31,44.51,44.58,42.5,43.31,68086,42.1789281576221,42.2452621268658,40.2741956121982,41.0417743991601,71848.8589533388,0.0,1.0
2023-02-01,42.99,44.47,41.71,44.0,217123,40.7385333969035,42.1410230323401,39.5255693878773,41.6956378102758,229122.577365769,0.0,1.0
2023-02-02,40.77,42.555,39.96,42.51,105945,38.6347989437487,40.326315159461,37.8672201567868,40.2836718935187,111800.184499184,0.0,1.0
2023-02-03,40.53,42.36,40.45,41.01,93666,38.4073681920563,40.1415276737109,38.3315579414922,38.8622296954411,98842.5700250187,0.0,1.0
2023-02-06,40.21,40.8226,39.22,40.61,96726,38.1041271897997,38.6846441834946,37.1659753390685,38.4831784426204,102071.684797472,0.0,1.0
2023-02-07,42.58,42.6854,40.2,40.59,79945,40.3500058627623,40.4498858678806,38.0946509084792,38.4642258799794,84363.2615959913,0.0,1.0
2023-02-08,41.8,42.97,41.37,42.53,74842,39.610855919762,40.7195808342625,39.2033758229797,40.3026244561597,78978.2378431068,0.0,1.0
2023-02-09,41.09,41.99,41.04,41.82,53302,38.9380399460053,39.7909052648518,38.8906585394027,39.629808482403,56247.8024840768,0.0,1.0
2023-02-10,44.32,44.43,42.33,42.33,94353,41.9988788125323,42.103117907058,40.1130988297494,40.1130988297494,99567.5379494224,0.0,1.0
2023-02-13,44.03,44.26,42.88,43.88,77645,41.7240666542373,41.9420211246092,40.6342943023778,41.5819224344296,81936.1491853242,0.0,1.0
2023-02-14,43.95,44.5843,42.96,43.17,37650,41.6482564036732,42.2493369278336,40.710104552942,40.9091064606728,39730.7748963546,0.0,1.0
2023-02-15,42.72,42.97,41.6199,42.97,66927,40.4826738012496,40.7195808342625,39.4401880931795,40.7195808342625,70625.8053516155,0.0,1.0
2023-02-16,41.74,42.8495,41.67,42.21,26192,39.5539982318389,40.6053916443503,39.4876642625953,39.9993834539032,27639.5340261705,0.0,1.0
2023-02-17,38.69,40.52,38.4097,40.52,172304,36.6637324290811,38.3978919107358,36.398112263667,38.3978919107358,181826.598611992,0.0,1.0
2023-02-21,38.34,39.15,38.21,38.47,49887,36.332062582863,37.0996413698249,36.2088709256963,36.4552542400297,52644.0681873691,0.0,1.0
2023-02-22,37.95,38.7,37.2815,38.15,69784,35.9624876113629,36.6732087104016,35.3289982050863,36.1520132377732,73640.7010721702,0.0,1.0
2023-02-23,38.95,39.38,38.2,38.82,53613,36.9101157434146,37.3175958401968,36.1993946443758,36.7869240862479,56575.9902926497,0.0,1.0
2023-02-24,39.06,39.12,37.52,38.16,48142,37.0143548379403,37.0712125258634,35.5550075145806,36.1614895190937,50802.6285540585,0.0,1.0
2023-02-27,39.19,39.5,38.57,39.26,23151,37.137546495107,37.431311216043,36.5500170532349,37.2038804643506,24430.4693127624,0.0,1.0
2023-02-28,38.12,39.8738,38.09,39.83,57123,36.1235843938116,37.785534611804,36.0951555498501,37.7440284996201,60279.9748845808,0.0,1.0
2023-03-01,39.64,40.0,37.92,38.07,69742,37.5639791545303,37.9051252820689,35.9340587674013,36.0762029872091,73596.3798890189,0.0,1.0
2023-03-02,40.31,40.5899,39.28,39.47,51953,38.1988900030049,38.4641311171662,37.2228330269916,37.4028823720815,54824.2482919074,0.0,1.0
2023-03-03,41.5,41.76,39.26,39.41,66484,39.3265674801465,39.5729507944799,37.2038804643506,37.3460246841584,70158.3223959957,0.0,1.0
2023-03-06,41.38,41.4,40.58,40.89,41399,39.2128521043003,39.2318046669413,38.4547495986589,38.7485143195949,43686.9681257419,0.0,1.0
2023-03-07,40.0,41.0,39.73,40.8,69820,37.9051252820689,38.8527534141206,37.6492656864149,38.6632277877103,73678.6906577286,0.0,1.0
2023-03-08,39.16,40.5,38.45,39.7,80292,37.1091176511454,38.3789393480947,36.4363016773887,37.6208368424534,84729.4389901224,0.0,1.0
2023-03-09,38.01,40.45,38.0,39.57,80775,36.019345299286,38.3315579414922,36.0098690179654,37.4976451852866,85239.1325963623,0.0,1.0
2023-03-10,36.94,38.98,36.58,37.98,117642,35.0053831979906,36.9385445873761,34.664237070452,35.9909164553244,124143.634006825,0.0,1.0
2023-03-13,35.46,36.75,34.01,35.19,103845,33.6028935625541,34.8253338529008,32.2288327710791,33.3470339669001,109584.125341619,0.0,1.0
2023-03-14,35.98,37.595,34.86,35.4,75299,34.095660191221,35.6260796244845,33.034316683323,33.546035874631,79460.4945264437,0.0,1.0
2023-03-15,32.33,33.91,31.25,33.6,306176,30.6368175092322,32.1340699578739,29.6133791266163,31.8403052369379,323097.204108002,0.0,1.0
2023-03-16,32.98,33.03,30.609,31.03,408840,31.2527757950658,31.3001572016684,29.0059494939712,29.4049009375649,431435.059990056,0.0,1.0
2023-03-17,31.81,32.9682,31.31,32.73,90784,30.1440508805653,31.2415937831076,29.6702368145394,31.0158687620529,95801.2926478262,0.0,1.0
2023-03-20,33.03,33.45,31.72,31.72,145293,31.3001572016684,31.6981610171301,30.0587643486806,30.0587643486806,153322.801514371,0.0,1.0
2023-03-21,35.38,35.53,34.32,34.36,266564,33.5270833119899,33.6692275317977,32.5225974920151,32.5605026172972,281295.996798722,0.0,1.0
2023-03-22,33.76,35.5529,33.76,35.39,67652,31.9919257380661,33.6909282160217,31.9919257380661,33.5365595933104,71390.8733941086,0.0,1.0
2023-03-23,32.87,34.75,32.3531,34.13,83133,31.1485367005401,32.9300775887973,30.6587077190826,32.3425481469253,87727.450450429,0.0,1.0
2023-03-24,33.12,33.31,31.41,31.57,129542,31.385443733553,31.5654930786429,29.7649996277446,29.9166201288729,136701.302566363,0.0,1.0
2023-03-27,34.49,34.8868,33.3,33.88,118342,32.6836942744639,33.059713117262,31.5560167973223,32.1056411139123,124882.32039268,0.0,1.0
2023-03-28,35.54,35.87,34.21,34.21,122105,33.6787038131182,33.9914210966953,32.4183583974894,32.4183583974894,128853.287349784,0.0,1.0
2023-03-29,36.6,36.62,35.87,36.25,201839,34.683189633093,34.7021421957341,33.9914210966953,34.3515197868749,212993.887763754,0.0,1.0
2023-03-30,36.81,37.22,36.48,37.22,82567,34.8821915408239,35.2707190749651,34.5694742572468,35.2707190749651,87130.1697441517,0.0,1.0
2023-03-31,37.32,37.4601,36.77,36.96,132451,35.3654818881703,35.4982445894707,34.8442864155418,35.0243357606317,139771.072132724,0.0,1.0
2023-04-03,40.72,41.2142,40.135,40.49,240298,38.5874175371461,39.0557353600061,38.0330550798959,38.3694630667742,253578.373068904,0.0,1.0
2023-04-04,39.3,41.04,38.59,41.04,105637,37.2417855896327,38.8906585394027,36.568969615876,38.8906585394027,111475.162489408,0.0,1.0
2023-04-05,40.4,40.4,38.84,39.51,115477,38.2841765348896,38.2841765348896,36.8058766488889,37.4407874973635,121858.982542001,0.0,1.0
2023-04-06,39.17,40.34,39.01,40.34,72065,37.118593932466,38.2273188469665,36.9669734313377,38.2273188469665,76047.7634237927,0.0,1.0
2023-04-10,39.82,40.68,39.39,39.39,65053,37.7345522182996,38.5495124118641,37.3270721215173,37.3270721215173,68648.2363700546,0.0,1.0
2023-04-11,40.53,41.03,39.87,40.21,140249,38.4073681920563,38.8811822580822,37.7819336249022,38.1041271897997,148000.038471151,0.0,1.0
2023-04-12,40.62,41.24,40.46,41.0,65639,38.4926547239409,39.080184165813,38.3410342228127,38.8527534141206,69266.6224016421,0.0,1.0
2023-04-13,41.04,41.2459,40.35,40.52,41172,38.8906585394027,39.0857751717921,38.236795128287,38.3978919107358,43447.4226834718,0.0,1.0
2023-04-14,41.27,41.59,40.7926,41.41,40254,39.1086130097746,39.4118540120311,38.6562153395331,39.2412809482618,42478.6882517359,0.0,1.0
2023-04-17,40.23,41.21,39.97,40.99,110878,38.1230797524408,39.0517553218515,37.8766964381073,38.8432771328001,117005.812986932,0.0,1.0
2023-04-18,40.52,40.71,39.66,40.01,47489,38.3978919107358,38.5779412558256,37.5829317171713,37.9146015633894,50113.5396826822,0.0,1.0
2023-04-19,40.28,40.29,39.4,39.78,44846,38.1704611590434,38.1799374403639,37.3365484028378,37.6966470930175,47324.470942946,0.0,1.0
2023-04-20,39.59,39.59,38.63,39.21,89019,37.5165977479277,37.5165977479277,36.606874741158,37.156499057748,93938.7476892056,0.0,1.0
2023-04-21,39.09,39.8,38.73,39.8,73774,37.0427836819018,37.7155996556585,36.7016375543632,37.7155996556585,77851.213471545,0.0,1.0
2023-04-24,40.22,40.59,38.78,38.78,61189,38.1136034711203,38.4642258799794,36.7490189609658,36.7490189609658,64570.6875201339,0.0,1.0
2023-04-25,38.7,39.57,38.28,39.5,58856,36.6732087104016,37.4976451852866,36.2752048949399,37.431311216043,62108.7513227052,0.0,1.0
2023-04-26,37.63,38.83,37.3,38.47,67977,35.6592466091063,36.7964003675684,35.3465293255292,36.4552542400297,71733.8349303984,0.0,1.0
2023-04-27,37.93,38.0901,36.94,37.63,41873,35.9435350487218,36.0952503126633,35.0053831979906,35.6592466091063,44187.1643355925,0.0,1.0
2023-04-28,39.04,39.52,37.48,37.7,75239,36.9954022752992,37.4502637786841,35.5171023892985,35.7255805783499,79397.1785505134,0.0,1.0
2023-05-01,38.22,39.0137,37.8278,38.1,78774,36.2183472070168,36.9704796554263,35.8466874536261,36.1046318311706,83127.5447990821,0.0,1.0
2023-05-02,34.94,37.45,34.2,37.45,134866,33.1101269338872,35.488673545337,32.4088821161689,35.488673545337,142319.540163925,0.0,1.0
2023-05-03,33.6,34.6499,33.5674,33.99,91821,31.8403052369379,32.835220012779,31.809412559833,32.209880208438,96895.6037651574,0.0,1.0
2023-05-04,32.76,34.2,32.64,33.56,100523,31.0442976060144,32.4088821161689,30.9305822301682,31.8024001116558,106078.530807603,0.0,1.0
2023-05-05,34.56,35.09,34.04,34.04,158831,32.7500282437075,33.2522711536949,32.2572616150406,32.2572616150406,167608.99621681,0.0,1.0
2023-05-08,34.56,35.85,34.56,35.51,63828,32.7500282437075,33.9724685340542,32.7500282437075,33.6502749691566,67355.5351948081,0.0,1.0
2023-05-09,34.61,35.19,33.88,34.23,49550,32.7974096503101,33.3470339669001,32.1056411139123,32.4373109601304,52288.443455893,0.0,1.0
2023-05-10,33.8,34.94,33.3,34.94,79398,32.0298308633482,33.1101269338872,31.5560167973223,33.1101269338872,83786.0309487587,0.0,1.0
2023-05-11,33.0,33.295,32.47,33.04,332752,31.2717283577068,31.5512786566621,30.7694854477194,31.3096334829889,351141.960380128,0.0,1.0
2023-05-12,33.09,33.66,32.6,33.55,379941,31.3570148895915,31.897162924861,30.8926771048861,31.7929238303353,400938.920183157,0.0,1.0
2023-05-15,33.37,33.75,32.835,33.23,43505,31.622350766566,31.9824494567456,31.1153697159183,31.4896828280787,45909.3588809006,0.0,1.0
2023-05-16,31.73,33.25,31.68,33.25,317881,30.0682406300011,31.5086353907198,30.0208592233986,31.5086353907198,335449.095745767,0.0,1.0
2023-05-17,32.96,33.29,31.97,32.36,86726,31.2338232324248,31.5465405160018,30.2956713816936,30.6652463531937,91519.022142397,0.0,1.0
2023-05-18,33.44,33.4896,32.17,32.61,123386,31.6886847358096,31.7356870911594,30.4851970081039,30.9021533862067,130205.083435899,0.0,1.0
2023-05-19,33.86,34.42,33.57,34.1,318271,32.0866885512713,32.6173603052203,31.8118763929763,32.3141193029637,335860.649589314,0.0,1.0
2023-05-22,33.65,34.29,33.6,33.76,58369,31.8876866435404,32.4941686480535,31.8403052369379,31.9919257380661,61594.8366514031,0.0,1.0
2023-05-23,34.2928,35.07,34.12,34.3,79923,32.4968220068233,33.2333185910539,32.3330718656048,32.5036449293741,84340.0457381501,0.0,1.0
2023-05-24,34.612,35.1,34.11,34.85,55013,32.7993049065742,33.2617474350154,32.3235955842842,33.0248404020025,58053.3630643601,0.0,1.0
2023-05-25,33.39,33.75,32.78,33.75,73404,31.641303329207,31.9824494567456,31.0632501686555,31.9824494567456,77460.7649533072,0.0,1.0
2023-05-26,33.09,33.96,32.79,33.74,47180,31.3570148895915,32.1814513644765,31.072726449976,31.9729731754251,49787.4624066404,0.0,1.0
2023-05-30,32.46,32.46,31.73,32.09,190292,30.7600091663989,30.7600091663989,30.0682406300011,30.4093867575398,200808.728195939,0.0,1.0
2023-05-31,31.32,31.7316,31.09,31.41,234563,29.6797130958599,30.0697568350124,29.461758625488,29.7649996277446,247526.421036219,0.0,1.0
2023-06-01,32.04,32.751,31.07,31.33,86446,30.3620053509372,31.0357689528259,29.442806062847,29.6891893771805,91223.547588055,0.0,1.0
2023-06-02,33.95,34.29,32.88,33.18,433089,32.171975083156,32.4941686480535,31.1580129818606,31.4423014214761,457024.211662346,0.0,1.0
2023-06-05,33.53,35.01,33.42,35.01,155100,31.7739712676942,33.1764609031308,31.6697321731686,33.1764609031308,163671.797780202,0.0,1.0
2023-06-06,34.04,34.1,32.62,32.67,398871,32.2572616150406,32.3141193029637,30.9116296675272,30.9590110741298,420915.110589213,0.0,1.0
2023-06-07,35.86,35.94,34.32,34.32,108826,33.9819448153748,34.0577550659389,32.5225974920151,32.5225974920151,114840.406610111,0.0,1.0
2023-06-08,35.5,36.05,34.45,35.95,71376,33.6407986878361,34.1619941604646,32.6457891491818,34.0672313472594,75320.6849668582,0.0,1.0
2023-06-09,35.18,35.8,34.95,35.45,34260,33.3375576855796,33.9250871274516,33.1196032152077,33.5934172812335,36153.4222562845,0.0,1.0
2023-06-12,34.45,35.1,33.98,34.07,68631,32.6457891491818,33.2617474350154,32.2004039271175,32.2856904590022,72423.9790680403,0.0,1.0
2023-06-13,34.77,36.1,34.77,35.06,52958,32.9490301514384,34.2093755670672,32.9490301514384,33.2238423097334,55884.7908887423,0.0,1.0
2023-06-14,34.02,35.67,33.5308,35.45,368015,32.2383090523996,33.8018954702849,31.7747293701999,33.5934172812335,388353.814700716,0.0,1.0
2023-06-15,34.73,35.26,34.02,34.02,398027,32.9111250261563,33.4133679361437,32.2383090523996,32.2383090523996,420024.465861125,0.0,1.0
2023-06-16,34.6761,35.19,34.51,35.02,36593,32.8600478698387,33.3470339669001,32.7026468371049,33.1859371844513,38615.3584537133,0.0,1.0
2023-06-20,33.11,34.31,32.64,34.31,420569,31.3759674522325,32.5131212106946,30.9305822301682,32.5131212106946,443812.278018193,0.0,1.0
2023-06-21,33.64,34.15,32.8107,32.91,327754,31.8782103622199,32.3615007095663,31.0923423523094,31.1864418258222,345867.739585122,0.0,1.0
2023-06-22,32.76,33.06,32.49,32.97,276295,31.0442976060144,31.3285860456299,30.7884380103605,31.2432995137453,291564.792828375,0.0,1.0
2023-06-23,32.24,32.4,31.75,32.09,118265,30.5515309773475,30.7031514784758,30.0871931926422,30.4093867575398,124801.064890236,0.0,1.0
2023-06-26,33.33,33.71,32.21,32.21,371856,31.5844456412839,31.9445443314636,30.523102133386,30.523102133386,392407.09242653,0.0,1.0
2023-06-27,33.55,33.7,32.95,33.3,55831,31.7929238303353,31.935068050143,31.2243469511042,31.5560167973223,58916.5708695451,0.0,1.0
2023-06-28,34.2,34.25,32.89,33.45,80071,32.4088821161689,32.4562635227715,31.1674892631811,31.6981610171301,84496.2251454452,0.0,1.0
2023-06-29,34.99,34.99,34.15,34.41,60218,33.1575083404898,33.1575083404898,32.3615007095663,32.6078840238998,63546.0239763262,0.0,1.0
2023-06-30,35.38,35.74,34.92,35.43,77007,33.5270833119899,33.8682294395285,33.0911743712461,33.5744647185925,81262.8893079305,0.0,1.0
2023-07-03,35.55,36.05,35.3,35.55,39016,33.6881800944387,34.1619941604646,33.4512730614258,33.6881800944387,41172.2686150378,0.0,1.0
2023-07-05,35.22,35.79,34.8,35.79,54176,33.3754628108616,33.9156108461311,32.9774589953999,33.9156108461311,57170.1052001305,0.0,1.0
2023-07-06,33.6074,34.8,33.06,34.37,58227,31.847317685115,32.9774589953999,31.3285860456299,32.5699788986177,61444.9888417011,0.0,1.0
2023-07-07,35.06,35.58,33.19,33.34,69454,33.2238423097334,33.7166089384003,31.4517777027967,31.5939219226044,73292.4632045528,0.0,1.0
2023-07-10,35.47,35.65,34.815,34.83,99264,33.6123698438746,33.7829429076439,32.9916734173807,33.0058878393615,104749.950579329,0.0,1.0
2023-07-11,37.13,37.18,35.7,35.85,81845,35.1854325430804,35.232813949683,33.8303243142465,33.9724685340542,86368.2675004555,0.0,1.0
2023-07-12,37.74,38.155,37.37,37.69,100280,35.763485703632,36.1567513784335,35.4128632947728,35.7161042970294,105822.101105085,0.0,1.0
2023-07-13,37.39,38.04,36.8,37.74,61629,35.4318158574139,36.0477741432475,34.8727152595034,35.763485703632,65035.0046769572,0.0,1.0
2023-07-14,35.4025,36.95,35.36,36.95,62487,33.5484049449611,35.0148594793111,33.5081307493489,35.0148594793111,65940.4231327626,0.0,1.0
2023-07-17,35.32,35.61,35.03,35.24,30276,33.4702256240668,33.7450377823618,33.1954134657718,33.3944153735027,31949.2414545029,0.0,1.0
2023-07-18,36.0618,36.74,35.15,35.15,57716,34.1731761724228,34.8158575715803,33.309128841618,33.309128841618,60905.7477800267,0.0,1.0
2023-07-19,36.44,36.93,35.99,36.06,42652,34.5315691319648,34.9959069166701,34.1051364725415,34.1714704417851,45009.2167564227,0.0,1.0
2023-07-20,37.26,37.425,36.74,36.99,43042,35.3086242002472,35.4649828420357,34.8158575715803,35.0527646045932,45420.7705999706,0.0,1.0
2023-07-21,37.922,37.9302,37.2009,37.51,53849,35.9359540236654,35.9437245743482,35.2526193776429,35.5455312332601,56825.0331313095,0.0,1.0
2023-07-24,39.15,39.67,38.34,38.35,93405,37.0996413698249,37.5924079984918,36.332062582863,36.3415388641835,98567.1455297213,0.0,1.0
2023-07-25,39.57,39.99,38.61,39.0,48371,37.4976451852866,37.8956490007484,36.587922178517,36.9574971500172,51044.2845288598,0.0,1.0
2023-07-26,39.59,39.84,38.82,39.02,58860,37.5165977479277,37.7535047809406,36.7869240862479,36.9764497126582,62112.9723877671,0.0,1.0
2023-07-27,39.07,40.27,38.83,39.98,59746,37.0238311192608,38.1609848777228,36.7964003675684,37.8861727194278,63047.9382990067,0.0,1.0
2023-07-28,39.25,39.29,38.27,39.15,70811,37.1944041830301,37.2323093083122,36.2657286136194,37.0996413698249,74724.4595268464,0.0,1.0
2023-07-31,40.75,40.97,39.77,39.77,124048,38.6158463811077,38.824324570159,37.687170811697,37.687170811697,130903.669703665,0.0,1.0
2023-08-01,40.41,40.43,39.5501,40.43,72948,38.2936528162101,38.3126053788511,37.4787873854588,38.3126053788511,76979.5635362358,0.0,1.0
2023-08-02,39.29,40.23,38.67,39.93,80461,37.2323093083122,38.1230797524408,36.6447798664401,37.8387913128253,84907.778988993,0.0,1.0
2023-08-03,40.09,40.761,39.19,39.41,62516,37.9904118139535,38.6262702905602,37.137546495107,37.3460246841584,65971.0258544624,0.0,1.0
2023-08-04,40.15,41.41,40.1218,40.685,90366,38.0472695018766,39.2412809482618,38.0205463885528,38.5542505525243,95360.1913488443,0.0,1.0
2023-08-07,40.26,40.78,40.11,40.58,42575,38.1515085964023,38.6442752250692,38.0093643765946,38.4547495986589,44927.9612539787,0.0,1.0
2023-08-08,40.66,40.66,38.4,39.02,71504,38.530559849223,38.530559849223,36.3889202707861,36.9764497126582,75455.7590488431,0.0,1.0
2023-08-09,41.61,42.41,41.05,41.29,99027,39.4308065746722,40.1889090803135,38.9001348207232,39.1275655724156,104499.852474404,0.0,1.0
2023-08-10,41.65,42.61,41.18,41.77,96490,39.4687116999542,40.3784347067239,39.0233264778899,39.5824270758004,101822.641958812,0.0,1.0
2023-08-11,42.9001,43.0,41.57,41.57,54326,40.6533416278321,40.7480096782241,39.3929014493901,39.3929014493901,57328.3951399565,0.0,1.0
2023-08-14,42.61,42.78,42.0473,42.63,43682,40.3784347067239,40.5395314891727,39.8452043568184,40.3973872693649,46096.1410098954,0.0,1.0
2023-08-15,40.8944,41.99,40.6201,41.92,67620,38.7526838833759,39.7909052648518,38.4927494867542,39.7245712956082,71357.1048736123,0.0,1.0
2023-08-16,40.08,41.54,39.98,40.72,128398,37.980935532633,39.3644726054285,37.8861727194278,38.5874175371461,135494.077958623,0.0,1.0
2023-08-17,40.97,42.04,40.95,40.95,82849,38.824324570159,39.8382866714544,38.805372007518,38.805372007518,87427.754831025,0.0,1.0
2023-08-18,41.6792,41.8272,40.28,40.41,47192,39.4963824414101,39.6366314049538,38.1704611590434,38.2936528162101,49800.1256018266,0.0,1.0
2023-08-21,41.24,42.41,40.715,42.14,49498,39.080184165813,40.1889090803135,38.5826793964859,39.9330494846596,52233.5696100867,0.0,1.0
2023-08-22,40.54,41.585,40.54,41.33,31320,38.4168444733768,39.4071158713709,38.4168444733768,39.1654706976977,33050.9394356926,0.0,1.0
2023-08-23,40.41,40.41,39.0,39.85,49278,38.2936528162101,38.2936528162101,36.9574971500172,37.7629810622611,52001.411031675,0.0,1.0
2023-08-24,39.8365,40.6499,39.648,39.648,30369,37.7501880824784,38.5209888050893,37.5715601795867,37.5715601795867,32047.3812171951,0.0,1.0
2023-08-25,40.51,40.94,39.66,40.2,90476,38.3884156294153,38.7958957261975,37.5829317171713,38.0946509084792,95476.2706380499,0.0,1.0
2023-08-28,41.07,41.68,40.7027,40.74,41882,38.9190873833642,39.4971405439158,38.5710235704616,38.6063700997872,44196.6617319821,0.0,1.0
2023-08-29,41.36,41.38,40.6,41.37,52190,39.1938995416592,39.2128521043003,38.4737021612999,39.2033758229797,55074.3463968327,0.0,1.0
2023-08-30,41.6619,41.84,41.39,41.61,44465,39.4799884747256,39.6487610450441,39.2223283856208,39.4308065746722,46922.4144957878,0.0,1.0
2023-08-31,41.75,42.0,41.2257,42.0,38800,39.5634745131594,39.8003815461723,39.0666330835247,39.8003815461723,40944.3311016882,0.0,1.0
2023-09-01,43.41,43.535,42.61,42.61,74820,41.1365372123652,41.2549907288717,40.3784347067239,40.3784347067239,78955.0219852658,0.0,1.0
2023-09-05,43.95,44.8,43.88,44.0,88660,41.6482564036732,42.4537403159171,41.5819224344296,41.6956378102758,93559.9070998885,0.0,1.0
2023-09-06,44.01,44.38,43.3418,43.73,53312,41.7051140915963,42.0557365004554,41.0719089737593,41.4397782146218,56258.3551467319,0.0,1.0
2023-09-07,43.85,44.49,43.7001,44.04,38739,41.553493590468,42.1599755949811,41.4114441334735,41.7335429355578,40879.9598594922,0.0,1.0
2023-09-08,44.67,45.285,44.435,44.45,55535,42.3305486587504,42.9133399599622,42.1078560477183,42.122070469699,58604.212054955,0.0,1.0
2023-09-11,43.5,45.55,43.155,45.12,51774,41.2218237442499,43.1644614149559,40.8948920386921,42.7569813181737,54635.3556303816,0.0,1.0
2023-09-12,45.53,45.57,44.29,44.46,56681,43.1455088523149,43.183413977597,41.9704499685708,42.1315467510196,59813.5471952265,0.0,1.0
2023-09-13,44.75,45.78,44.43,45.61,51364,42.4063589093146,43.3824158853278,42.103117907058,43.221319102879,54202.6964615235,0.0,1.0
2023-09-14,45.82,46.03,45.62,45.63,51200,43.4203210106099,43.6193229183408,43.2307953841996,43.2402716655201,54029.6327939803,0.0,1.0
2023-09-15,44.64,45.88,44.57,45.42,50346,42.3021198147889,43.477178698533,42.2357858455453,43.0412697577892,53128.4354032369,0.0,1.0
2023-09-18,45.19,45.6799,44.67,45.27,42540,42.8233152874173,43.2875583093095,42.3305486587504,42.8991255379815,44891.026934686,0.0,1.0
2023-09-19,44.38,46.0,43.9338,45.91,49531,42.0557365004554,43.5908940743792,41.6329048279339,43.5056075424946,52268.3933968484,0.0,1.0
2023-09-20,43.62,44.96,43.5587,44.03,197614,41.3355391200961,42.6053608170454,41.2774495156013,41.7240666542373,208535.387791985,0.0,1.0
2023-09-21,42.31,44.21,42.26,43.95,55833,40.0941462671084,41.8946397180066,40.0467648605058,41.6482564036732,58918.6814020761,0.0,1.0
2023-09-22,42.42,43.53,42.42,42.97,64485,40.1983853616341,41.2502525882115,40.1983853616341,40.7195808342625,68048.8451312464,0.0,1.0
2023-09-25,43.5,43.67,42.32,42.32,62929,41.2218237442499,41.3829205266987,40.1036225484289,40.1036225484289,66406.8508221169,0.0,1.0
2023-09-26,43.01,43.481,42.67,42.76,25700,40.7574859595446,41.2038188097409,40.435292394647,40.5205789265316,27120.3430235409,0.0,1.0
2023-09-27,45.13,45.42,44.0,44.0,72843,42.7664575994942,43.0412697577892,41.6956378102758,41.6956378102758,76868.7605783576,0.0,1.0
2023-09-28,45.1714,45.75,44.5701,44.8,35523,42.8056894041612,43.3539870413663,42.2358806083585,42.4537403159171,37486.2235496203,0.0,1.0
2023-09-29,43.4199,45.4,43.13,45.24,81644,41.1459187308726,43.0223171951482,40.8712013353908,42.8706966940199,86156.1589810883,0.0,1.0
2023-10-02,41.71,43.59,41.11,43.23,70091,39.5255693878773,41.3071102761346,38.9569925086463,40.9659641485959,73964.6678156812,0.0,1.0
2023-10-03,41.5264,41.65,40.88,41.14,56622,39.3515848628326,39.4687116999542,38.7390380382744,38.9854213526078,59751.2864855616,0.0,1.0
2023-10-04,38.9281,40.48,38.22,40.46,115249,36.8893626873226,38.3599867854537,36.2183472070168,38.3410342228127,121618.381833466,0.0,1.0
2023-10-05,38.48,39.13,37.87,37.94,68118,36.4647305213503,37.0806888071839,35.8866773607987,35.9530113300423,71882.6274738349,0.0,1.0
2023-10-06,38.88,39.51,37.645,38.49,75084,36.843781774171,37.4407874973635,35.6734610310871,36.4742068026708,79233.6122793596,0.0,1.0
2023-10-09,41.58,41.84,40.57,41.16,180179,39.4023777307106,39.6487610450441,38.4452733173384,39.0043739152489,190136.820452863,0.0,1.0
2023-10-10,41.59,42.15,41.1204,41.59,63193,39.4118540120311,39.9425257659801,38.9668478412196,39.4118540120311,66685.4411162109,0.0,1.0
2023-10-11,40.6423,40.65,39.6022,40.63,59775,38.5137868312857,38.5210835679025,37.5281588111387,38.5021310052615,63078.5410207065,0.0,1.0
2023-10-12,40.6,41.3662,40.28,41.28,77823,38.4737021612999,39.1997748360779,38.1704611590434,39.1180892910951,82123.9865805846,0.0,1.0
2023-10-13,42.3305,42.78,41.68,41.82,213482,40.1135726438154,40.5395314891727,39.4971405439158,39.629808482403,225280.352893057,0.0,1.0
2023-10-16,42.99,43.1301,42.23,43.07,58726,40.7385333969035,40.871296098204,40.0183360165442,40.8143436474677,61971.5667081892,0.0,1.0
2023-10-17,43.85,44.0,42.78,42.78,42760,41.553493590468,41.6956378102758,40.5395314891727,40.5395314891727,45123.1855130976,0.0,1.0
2023-10-18,44.64,44.94,44.04,44.21,91839,42.3021198147889,42.5864082544044,41.7335429355578,41.8946397180066,96914.5985579366,0.0,1.0
2023-10-19,44.5392,45.15,43.6,44.33,63837,42.2065988990781,42.7854101621352,41.3165865574551,42.0083550938528,67365.0325911976,0.0,1.0
2023-10-20,43.0229,44.51,42.67,44.03,44729,40.769710362448,42.1789281576221,40.435292394647,41.7240666542373,47201.0047898818,0.0,1.0
2023-10-23,41.553,42.3212,41.175,42.32,57171,39.3767917711452,40.1047597021873,39.0185883372297,40.1036225484289,60330.6276653251,0.0,1.0
2023-10-24,40.4,41.77,40.394,41.71,67683,38.2841765348896,39.5824270758004,38.2784907660973,39.5255693878773,71423.5866483391,0.0,1.0
2023-10-25,40.16,40.77,39.81,40.56,42104,38.0567457831972,38.6347989437487,37.7250759369791,38.4357970360178,44430.9308429247,0.0,1.0
2023-10-26,39.5311,39.88,38.82,39.5,57738,37.4607824509498,37.7914099062227,36.7869240862479,37.431311216043,60928.9636378679,0.0,1.0
2023-10-27,37.64,39.7,37.4,39.43,238699,35.6687228904268,37.6208368424534,35.4412921387344,37.3649772467994,251891.002310358,0.0,1.0
2023-10-30,37.94,38.44,37.19,37.82,72774,35.9530113300423,36.4268253960682,35.2422902310035,35.8392959541961,76795.9472060376,0.0,1.0
2023-10-31,38.1401,38.29,37.23,38.12,49155,36.1426317192659,36.2846811762604,35.2801953562856,36.1235843938116,51871.6132810176,0.0,1.0
2023-11-01,37.92,38.96,37.9,38.65,57325,35.9340587674013,36.9195920247351,35.9151062047603,36.6258273037991,60493.1386702133,0.0,1.0
2023-11-02,40.1429,40.2299,37.66,37.92,61028,38.0405413421391,38.1229849896276,35.6876754530678,35.9340587674013,64400.7896513872,0.0,1.0
2023-11-03,39.4293,40.23,38.96,40.09,48907,37.364313907107,38.1230797524408,36.9195920247351,37.9904118139535,51609.9072471717,0.0,1.0
2023-11-06,38.51,39.9299,38.4007,39.77,35337,36.4931593653118,37.8386965500121,36.3895836104786,37.687170811697,37289.944024236,0.0,1.0
2023-11-07,36.82,37.48,36.47,37.48,190192,34.8916678221444,35.5171023892985,34.5599979759263,35.5171023892985,200703.201569389,0.0,1.0
2023-11-08,35.85,36.94,35.85,36.66,65720,33.9724685340542,35.0053831979906,33.9724685340542,34.7400473210161,69352.0989691482,0.0,1.0
2023-11-09,35.64,36.5,35.6,36.35,63275,33.7734666263234,34.5884268198879,33.7355615010413,34.4462826000801,66771.9729499824,0.0,1.0
2023-11-10,36.38,36.515,35.75,36.35,52169,34.4747114440417,34.6026412418686,33.8777057208491,34.4462826000801,55052.1858052569,0.0,1.0
2023-11-13,36.91,37.04,36.37,36.5,71273,34.9769543540291,35.1001460111958,34.4652351627211,34.5884268198879,75211.9925415108,0.0,1.0
2023-11-14,37.53,37.7594,37.135,37.2,72001,35.5644837959011,35.7818696893938,35.1901706837407,35.2517665123241,75980.2263828003,0.0,1.0
2023-11-15,37.39,38.33,37.33,37.4,39672,35.4318158574139,36.3225863015425,35.3749581694908,35.4412921387344,41864.5232852106,0.0,1.0
2023-11-16,35.96,36.9,35.2,36.72,339394,34.0767076285799,34.9674780727085,33.3565102482206,34.7969050089392,358151.038915628,0.0,1.0
2023-11-17,37.44,37.9,36.4099,36.56,96061,35.4791972640165,35.9151062047603,34.50304552519,34.645284507811,101369.932730909,0.0,1.0
2023-11-20,37.54,38.15,37.51,37.84,76366,35.5739600772216,36.1520132377732,35.5455312332601,35.8582485168372,80586.4636317403,0.0,1.0
2023-11-21,37.32,37.46,36.682,37.09,46205,35.3654818881703,35.4981498266575,34.7608951399213,35.1475274177984,48758.5777977706,0.0,1.0
2023-11-22,37.3,37.35,35.45,35.97,56417,35.3465293255292,35.3939107321318,33.5934172812335,34.0861839099004,59534.9569011326,0.0,1.0
2023-11-24,37.607,38.1,37.15,37.15,33720,35.6374511620691,36.1046318311706,35.2043851057215,35.2043851057215,35583.5784729105,0.0,1.0
2023-11-27,37.3691,37.41,36.64,37.14,35502,35.412010429454,35.4507684200549,34.7210947583751,35.194908824401,37464.0629580447,0.0,1.0
2023-11-28,37.3372,37.9901,37.22,37.43,49051,35.3817810920416,36.0004874994581,35.2707190749651,35.469720982696,51761.8655894048,0.0,1.0
2023-11-29,36.74,37.78,36.53,37.78,60622,34.8158575715803,35.8013908289141,34.6168556638494,35.8013908289141,63972.3515475912,0.0,1.0
2023-11-30,37.18,38.255,36.36,37.25,74567,35.232813949683,36.2515141916386,34.4557588814006,35.2991479189266,78688.0396200924,0.0,1.0
2023-12-01,37.57,38.4723,36.85,37.11,69791,35.6023889211832,36.4574337847335,34.920096666106,35.1664799804394,73648.0879360289,0.0,1.0
2023-12-04,37.2701,37.6701,36.72,36.98,39294,35.3181952443809,35.6972464972016,34.7969050089392,35.0432883232727,41465.6326368488,0.0,1.0
2023-12-05,35.953,37.28,35.953,37.16,56551,34.0700742316556,35.3275767628882,34.0700742316556,35.213861387042,59676.3625807105,0.0,1.0
2023-12-06,34.78,35.84,34.6099,35.51,254744,32.9585064327589,33.9629922527337,32.7973148874969,33.6502749691566,268822.749540424,0.0,1.0
2023-12-07,34.38,35.51,34.12,35.17,69287,32.5794551799382,33.6502749691566,32.3330718656048,33.3280814042591,73116.2337382131,0.0,1.0
2023-12-08,35.12,35.26,34.71,34.9,46705,33.2806999976565,33.4133679361437,32.8921724635153,33.0722218086051,49286.2109305244,0.0,1.0
2023-12-11,35.21,35.37,34.86,35.1,36802,33.3659865295411,33.5176070306694,33.034316683323,33.2617474350154,38835.9091032044,0.0,1.0
2023-12-12,34.25,34.59,33.84,34.59,132162,32.4562635227715,32.7784570876691,32.0677359886303,32.7784570876691,139466.100181993,0.0,1.0
2023-12-13,35.1068,35.17,33.96,34.25,80452,33.2681913063134,33.3280814042591,32.1814513644765,32.4562635227715,84898.2815926036,0.0,1.0
2023-12-14,37.13,37.26,35.79,35.79,259551,35.1854325430804,35.3086242002472,33.9156108461311,33.9156108461311,273895.414478719,0.0,1.0
2023-12-15,36.72,36.87,36.2,36.63,144877,34.7969050089392,34.939049228747,34.3041383802723,34.7116184770546,152883.81074792,0.0,1.0
2023-12-18,37.36,38.42,37.329,38.08,90880,35.4033870134523,36.4078728334272,35.3740105413587,36.0856792685296,95902.5982093151,0.0,1.0
2023-12-19,38.216,38.33,37.44,37.55,34004,36.2145566944886,36.3225863015425,35.4791972640165,35.5834363585422,35883.2740923146,0.0,1.0
2023-12-20,37.35,38.73,37.2501,38.33,86427,35.6055435752348,36.9210897635567,35.5103094707324,36.5397720278112,90661.4006096862,0.223329,1.0
2023-12-21,37.5509,37.6541,36.92,37.47,22774,35.797060408013,35.8954403838353,35.1956270093084,35.7199388959584,23889.7883472178,0.0,1.0
2023-12-22,37.82,38.42,37.72,38.21,34470,36.0535919147357,36.625568518354,35.9582624807994,36.4253767070876,36158.8216531395,0.0,1.0
2023-12-26,38.5,38.84,38.23,38.31,61183,36.7018320655031,37.0259521408867,36.4444425938749,36.520706141024,64180.5971918778,0.0,1.0
2023-12-27,38.12,38.65,37.85,38.37,44807,36.3395802165449,36.8448262164076,36.0821907449167,36.5779038013858,47002.2721732584,0.0,1.0
2023-12-28,36.92,37.89,36.91,37.69,86738,35.1956270093084,36.1203225184912,35.1860940659148,35.9296636506185,90987.6377299103,0.0,1.0
2023-12-29,36.74,37.15,36.5499,37.15,69053,35.0240340282229,35.4148847073621,34.8428127743099,35.4148847073621,72436.1796232736,0.0,1.0
2024-01-02,37.61,38.16,37.26,37.29,60247,35.8534001034694,36.3777119901194,35.5197470846921,35.548345914873,63198.7388493383,0.0,1.0
2024-01-03,38.74,38.99,37.25,37.6,131314,36.9306227069504,37.1689462917913,35.5102141412984,35.8438671600757,137747.592299401,0.0,1.0
2024-01-04,37.43,39.53,37.3298,39.2,60685,35.6818071223839,37.6837252350477,35.5862870295797,37.3691381030577,63658.198201937,0.0,1.0
2024-01-05,37.4,38.05,37.1,38.05,60873,35.653208292203,36.2728496127894,35.3672199903939,36.2728496127894,63855.4090656094,0.0,1.0
2024-01-08,36.58,36.6,35.14,36.09,168010,34.8715069339247,34.890572820712,33.498763085241,34.4043927076365,176241.474497939,0.0,1.0
2024-01-09,35.32,36.65,35.22,36.65,158086,33.6703560663265,34.9382375376802,33.5750266323901,34.9382375376802,165831.258481526,0.0,1.0
2024-01-10,34.67,35.48,34.37,35.48,170976,33.05071474574,33.8228831606246,32.7647264439309,33.8228831606246,179352.790570559,0.0,1.0
2024-01-11,34.76,35.17,34.5591,35.04,146483,33.1365112362828,33.5273619154219,32.9449944035046,33.4034336513046,153659.781613485,0.0,1.0
2024-01-12,35.6,36.092,35.16,35.78,107694,33.9372784813483,34.4062992963152,33.5178289720283,34.1088714624338,112970.355065657,0.0,1.0
2024-01-16,33.87,35.479,33.86,35.42,101608,32.2880792742491,33.8219298662853,32.2785463308554,33.7656855002628,106586.177851238,0.0,1.0
2024-01-17,33.3,33.96,33.05,33.27,78068,31.7447015008117,32.3738757647918,31.5063779159708,31.7161026706308,81892.8601339511,0.0,1.0
2024-01-18,33.17,33.48,32.43,33.48,110558,31.6207732366945,31.9162944818972,30.9153354255653,31.9162944818972,115974.673754795,0.0,1.0
2024-01-19,33.36,33.38,32.94,33.1,81192,31.8018991611736,31.8209650479608,31.4015155386408,31.554042632939,85169.9172515722,0.0,1.0
2024-01-22,33.6,33.75,32.85,33.4,80415,32.0306898026209,32.1736839535254,31.3157190480981,31.8400309347481,84354.8489479897,0.0,1.0
2024-01-23,33.76,34.28,33.39,33.52,166348,32.1832168969191,32.6789299533882,31.8304979913545,31.9544262554718,174498.046543558,0.0,1.0
2024-01-24,34.75,34.75,33.79,34.16,146260,33.1269782928891,33.1269782928891,32.2118157271,32.5645346326645,153425.855961363,0.0,1.0
2024-01-25,36.27,36.27,34.7801,35.34,92291,34.575985688722,34.575985688722,33.155672452504,33.6894219531137,96812.7011659382,0.0,1.0
2024-01-26,36.81,36.81,35.65,36.22,80602,35.0907646319784,35.0907646319784,33.9849431983165,34.5283209717538,84551.0108177066,0.0,1.0
2024-01-29,36.63,36.7,35.93,36.62,94541,34.9191716508929,34.9859022546484,34.2518656133383,34.9096387074993,99172.9375662738,0.0,1.0
2024-01-30,37.4,37.4,35.66,36.03,84199,35.653208292203,35.653208292203,33.9944761417101,34.3471950472747,88324.2420763762,0.0,1.0
2024-01-31,36.01,37.5,36.01,37.5,95864,34.3281291604874,35.7485377261394,34.3281291604874,35.7485377261394,100560.756569671,0.0,1.0
2024-02-01,35.93,36.7377,35.335,36.44,337135,34.2518656133383,35.0218414512424,33.6846554814169,34.7380457264138,353652.577256489,0.0,1.0
2024-02-02,36.07,36.61,35.5,36.37,94129,34.3853268208492,34.9001057641056,33.8419490474119,34.6713151226584,98740.7520565235,0.0,1.0
2024-02-05,35.89,36.27,35.21,35.7,54706,34.2137338397638,34.575985688722,33.5654936889964,34.0326079152847,57386.2633407788,0.0,1.0
2024-02-06,36.0847,36.78,35.81,36.02,64041,34.3993402476379,35.0621658017975,34.1374702926147,34.3376621038811,67178.6219172818,0.0,1.0
2024-02-07,36.27,36.55,35.67,36.26,57658,34.575985688722,34.8429081037438,34.0040090851038,34.5664527453283,60482.893498019,0.0,1.0
2024-02-08,37.0,37.22,36.17,36.22,112557,35.2718905564575,35.4816153111175,34.4806562547856,34.5283209717538,118071.612672249,0.0,1.0
2024-02-09,35.84,37.38,35.75,37.08,75188,34.1660691227956,35.6341424054157,34.0802726322528,35.3481541036066,78871.7575415216,0.0,1.0
2024-02-12,36.58,36.76,36.02,36.02,31542,34.8715069339247,35.0430999150102,34.3376621038811,34.3376621038811,33087.3673508362,0.0,1.0
2024-02-13,35.93,36.8521,35.4267,36.74,39652,34.2518656133383,35.1308983236656,33.7720725723366,35.0240340282229,41594.708331601,0.0,1.0
2024-02-14,35.79,36.555,35.42,36.29,40822,34.1184044058274,34.8476745754406,33.7656855002628,34.5950515755093,42822.0312597754,0.0,1.0
2024-02-15,37.69,37.93,35.75,35.75,120554,35.9296636506185,36.1584542920658,34.0802726322528,34.0802726322528,126460.417336019,0.0,1.0
2024-02-16,37.69,38.26,37.57,38.0,51480,35.9296636506185,36.4730414240558,35.8152683298948,36.2251848958212,54002.2088396755,0.0,1.0
2024-02-20,37.02,37.75,36.93,37.74,35259,35.2909564432448,35.9868613109803,35.205159952702,35.9773283675867,36986.4778841904,0.0,1.0
2024-02-21,38.33,38.4259,37.27,37.32,52471,36.5397720278112,36.6311929549562,35.5292800280857,35.5769447450539,55041.761849779,0.0,1.0
2024-02-22,38.39,38.6847,37.54,37.94,36244,36.5969696881731,36.8779055299836,35.7866694997139,36.1679872354594,38019.7369305595,0.0,1.0
2024-02-23,37.99,38.09,37.26,37.83,53920,36.2156519524276,36.3109813863639,35.5197470846921,36.0631248581294,56561.7540915949,0.0,1.0
2024-02-26,38.2,38.67,37.52,37.99,22753,36.415843763694,36.8638921031949,35.7676036129266,36.2156519524276,23867.759474148,0.0,1.0
2024-02-27,37.8886,38.54,37.4901,38.4,39098,36.1189879064161,36.7399638390776,35.7391001121796,36.6065026315667,41013.5656801406,0.0,1.0
2024-02-28,37.73,38.5,37.435,37.99,70440,35.967795424193,36.7018320655031,35.6865735940807,36.2156519524276,73891.1342398359,0.0,1.0
2024-02-29,37.99,38.29,37.66,37.84,50121,36.2156519524276,36.5016402542367,35.9010648204375,36.072657801523,52576.626053873,0.0,1.0
2024-03-01,38.89,39.28,38.45,38.45,48375,37.0736168578549,37.4454016502068,36.6541673485349,36.6541673485349,50745.0826072127,0.0,1.0
2024-03-04,38.09,38.96,38.05,38.96,59019,36.3109813863639,37.1403474616104,36.2728496127894,37.1403474616104,61910.5742717331,0.0,1.0
2024-03-05,38.6516,39.12,37.9,37.9,44934,36.8463514873506,37.2928745559086,36.1298554618848,36.1298554618848,47135.494405633,0.0,1.0
2024-03-06,38.87,39.65,38.82,39.34,35944,37.0545509710676,37.7981205557713,37.0068862540995,37.5025993105686,37705.0387438482,0.0,1.0
2024-03-07,39.51,39.93,38.92,38.98,29509,37.6646593482604,38.0650429707932,37.1022156880358,37.1594133483976,30954.7626388887,0.0,1.0
2024-03-08,39.7701,39.7751,39.25,39.52,34293,37.9126112059289,37.9173776776257,37.4168028200259,37.6741922916541,35973.1497229798,0.0,1.0
2024-03-11,40.62,40.62,39.34,39.56,31268,38.7228160649541,38.7228160649541,37.5025993105686,37.7123240652286,32799.9430069732,0.0,1.0
2024-03-12,40.49,40.7922,40.198,40.6,28904,38.5988878008369,38.8869733501926,38.3205258537427,38.7037501781669,30320.1212956873,0.0,1.0
2024-03-13,41.71,42.16,41.25,41.35,57540,39.7619068948606,40.1908893475743,39.3233914987533,39.4187209326897,60359.1122112458,0.0,1.0
2024-03-14,42.62,42.62,41.81,42.08,75467,40.6294047436816,40.6294047436816,39.857236328797,40.1146258004252,79164.4268551631,0.0,1.0
2024-03-15,42.79,43.297,42.22,42.22,49819,40.7914647813734,41.2747850114308,40.2480870079361,40.2480870079361,52259.8298792502,0.0,1.0
2024-03-18,43.12,43.44,42.54,43.23,83177,41.1060519133634,41.4111061019598,40.5531411965325,41.2109142906934,87252.1702536461,0.0,1.0
2024-03-19,44.07,44.14,42.94,42.94,104483,42.011681535759,42.0784121395144,40.934458932278,40.934458932278,109602.035473889,0.0,1.0
2024-03-20,43.79,44.0,43.265,43.46,64162,41.9708166673135,42.1720925636399,41.4676269264973,41.6545259730862,66943.0381179152,0.237133,1.0
2024-03-21,44.26,44.3988,43.6,43.82,44021,42.4212912924251,42.5543250753304,41.7887099039705,41.9995703667887,45929.0464915175,0.0,1.0
2024-03-22,43.98,44.47,43.86,44.39,43584,42.1529234306565,42.6225671887515,42.0379086327556,42.5458906568177,45473.1051608618,0.0,1.0
2024-03-25,44.83,45.43,44.41,44.41,69473,42.9676115824541,43.5426855719582,42.5650597898011,42.5650597898011,72484.2381341904,0.0,1.0
2024-03-26,44.14,45.12,43.99,45.08,52191,42.3062764945242,43.2455640107144,42.1625079971482,43.2072257447475,54453.167021167,0.0,1.0
2024-03-27,44.93,44.93,43.86,43.86,28634,43.0634572473714,43.0634572473714,42.0379086327556,42.0379086327556,29875.1122700101,0.0,1.0
2024-03-28,45.83,46.0199,45.05,45.31,64026,43.9260682316277,44.1080791493058,43.1784720452723,43.4276707740574,66801.1433330888,0.0,1.0
2024-04-01,46.63,46.83,45.2742,46.09,108511,44.6928335509666,44.8845248808013,43.393358026017,44.1752669604128,113214.301443426,0.0,1.0
2024-04-02,47.92,47.95,46.73,47.18,65430,45.9292426284006,45.9579963278758,44.788679215884,45.2199847080121,68265.998317621,0.0,1.0
2024-04-03,48.55,48.65,47.94,48.16,118855,46.53307031738,46.6289159822973,45.9484117613841,46.1592722242023,124006.651842287,0.0,1.0
2024-04-04,48.4,48.95,48.09,48.55,41752,46.3893018200039,46.9164529770494,46.0921802587601,46.53307031738,43561.6989417288,0.0,1.0
2024-04-05,49.43,49.8,48.25,48.95,195326,47.3765121686528,47.731141128847,46.2455333226279,46.9164529770494,203792.211331005,0.0,1.0
2024-04-08,48.92,49.67,48.69,49.49,100311,46.8876992775742,47.6065417644544,46.6672542482643,47.4340195676032,104658.880593594,0.0,1.0
2024-04-09,48.83,49.49,48.16,49.24,55622,46.8014381791486,47.4340195676032,46.1592722242023,47.1944054053098,58032.8803060173,0.0,1.0
2024-04-10,49.14,49.5036,48.2,48.35,56739,47.0985597403924,47.447054578032,46.1976104901692,46.3413789875452,59198.2955608054,0.0,1.0
2024-04-11,48.93,49.375,47.66,49.3,104894,46.897283844066,47.3237970529482,45.6800438996154,47.2519128042602,109440.526173445,0.0,1.0
2024-04-12,47.41,50.26,46.98,49.51,119666,45.440429737322,48.1720311874669,45.0282933781774,47.4531887005867,124852.803831216,0.0,1.0
2024-04-15,46.59,48.1905,46.44,48.09,64322,44.6544952849997,46.1885051520021,44.5107267876236,46.0921802587601,67109.9731588875,0.0,1.0
2024-04-16,45.77,46.74,45.1143,46.47,61873,43.8685608326773,44.7982637823757,43.2401008078141,44.5394804870988,64554.8236880049,0.0,1.0
2024-04-17,45.43,46.4252,44.8202,45.62,62210,43.5426855719582,44.4965416292158,42.9582187072922,43.7247923353012,64906.4306180529,0.0,1.0
2024-04-18,45.15,45.9878,44.93,45.56,47653,43.2743177101896,44.0773126908673,43.0634572473714,43.6672849363508,49718.4719215894,0.0,1.0
2024-04-19,46.18,46.62,45.12,45.12,81770,44.2615280588385,44.6832489844749,43.2455640107144,43.2455640107144,85314.2393769198,0.0,1.0
2024-04-22,46.74,47.42,45.0133,45.95,54202,44.7982637823757,45.4500143038138,43.1432966862476,44.0410830295285,56551.3318173879,0.0,1.0
2024-04-23,47.3,47.3,45.96,46.42,29905,45.3349995059129,45.3349995059129,44.0506675960203,44.4915576546401,31201.202501734,0.0,1.0
2024-04-24,47.4,47.5,46.28,47.0,39622,45.4308451708303,45.5266908357477,44.3573737237558,45.0474625111608,41339.3762087846,0.0,1.0
2024-04-25,47.86,48.05,46.505,47.33,65068,45.8717352294502,46.0538419927932,44.5730264698199,45.3637532053881,67888.307787421,0.0,1.0
2024-04-26,46.93,47.2201,45.95,47.01,66197,44.9803705457187,45.258418819644,44.0410830295285,45.0570470776526,69066.2431702821,0.0,1.0
2024-04-29,47.52,47.7,46.57,46.76,39288,45.5458599687311,45.7183821655824,44.6353261520162,44.8174329153592,40990.8993107549,0.0,1.0
2024-04-30,44.7,47.29,44.65,47.14,86402,42.8430122180615,45.3254149394212,42.7950893856028,45.1816464420451,90147.0088130687,0.0,1.0
2024-05-01,43.31,44.8,42.93,44.43,76648,41.5107574757101,42.9388578829788,41.1465439490241,42.5842289227846,79970.2313777933,0.0,1.0
2024-05-02,43.75,44.31,43.41,43.75,64683,41.9324784013465,42.4692141248838,41.6066031406275,41.9324784013465,67486.6203450815,0.0,1.0
2024-05-03,43.75,43.88,42.65,43.84,73816,41.9324784013465,42.0570777657391,40.8781760872555,42.0187394997722,77015.4811525831,0.0,1.0
2024-05-06,44.42,45.3001,44.05,44.05,61037,42.5746443562929,43.4181820532306,42.2200153960986,42.2200153960986,63682.5880989245,0.0,1.0
2024-05-07,44.33,44.8622,44.33,44.52,21914,42.4883832578672,42.9984738865574,42.4883832578672,42.6704900212102,22863.8405491724,0.0,1.0
2024-05-08,44.24,44.61,43.7895,43.8,25891,42.4021221594416,42.7567511196359,41.9703374389889,41.9804012338052,27013.2196613407,0.0,1.0
2024-05-09,45.36,45.39,44.2789,44.2789,34110,43.4755936065161,43.5043473059913,42.4394061230945,42.4394061230945,35588.4640472879,0.0,1.0
2024-05-10,44.89,45.46,44.67,45.4,28926,43.0251189814045,43.5714392714334,42.8142585185863,43.513931872483,30179.7687197846,0.0,1.0
2024-05-13,44.68,45.3605,44.27,45.36,46992,42.823843085078,43.4760728348407,42.4308758589168,43.4755936065161,49028.8215335725,0.0,1.0
2024-05-14,44.75,44.75,44.1156,44.44,13911,42.8909350505202,42.8909350505202,42.2828901522844,42.5938134892763,14513.9584685377,0.0,1.0
2024-05-15,44.84,45.07,43.3,44.46,37952,42.9771961489458,43.1976411782557,41.5011729092184,42.6129826222598,39596.991718636,0.0,1.0
2024-05-16,44.76,45.2699,44.55,44.68,17828,42.9005196170119,43.3892366624255,42.6992437206854,42.823843085078,18600.7369403415,0.0,1.0
2024-05-17,45.87,46.0,44.71,44.71,24901,43.9644064975946,44.0890058619872,42.8525967845532,42.8525967845532,25980.3090953245,0.0,1.0
2024-05-20,45.27,46.1,45.125,45.79,34476,43.3893325080905,44.1848515269046,43.2503562939603,43.8877299656607,35970.3279535121,0.0,1.0
2024-05-21,44.86,45.7417,44.79,44.97,19734,42.9963652819293,43.8414365095057,42.9292733164871,43.1017955133384,20589.3506159244,0.0,1.0
2024-05-22,43.19,44.46,42.79,44.46,48307,41.3957426778093,42.6129826222598,41.0123600181398,42.6129826222598,50400.8189015637,0.0,1.0
2024-05-23,42.27,43.69,42.23,43.51,43960,40.5139625605696,41.8749710023961,40.4756242946026,41.7024488055449,45865.4025071468,0.0,1.0
2024-05-24,42.4,43.145,42.1826,42.9,25608,40.6385619249621,41.3526121285965,40.4301934494318,41.1177902495489,26717.953307621,0.0,1.0
2024-05-28,43.35,43.4899,42.474,42.7,37304,41.5490957416771,41.6831838268965,40.709487717001,40.9260989197142,38920.904802698,0.0,1.0
2024-05-29,41.79,42.99,41.4082,42.99,52886,40.0539033689662,41.2040513479746,39.6879646203117,41.2040513479746,55178.2911053905,0.0,1.0
2024-05-30,41.97,42.22,41.4,41.4,23622,40.2264255658175,40.4660397281109,39.6801052757885,39.6801052757885,24645.8721115519,0.0,1.0
2024-05-31,44.17,44.17,42.05,42.06,38379,42.3350301939995,42.3350301939995,40.3031020977513,40.3126866642431,40042.4996092308,0.0,1.0
2024-06-03,41.67,43.83,41.12,43.62,73013,39.9388885710654,42.0091549332804,39.4117374140199,41.807879036954,76177.6759157031,0.0,1.0
2024-06-04,40.92,40.96,39.88,40.9,66193,39.2200460841851,39.2583843501521,38.2232511690446,39.2008769512017,69062.0697942578,0.0,1.0
2024-06-05,40.87,41.018,40.428,40.9033,44794,39.1721232517265,39.3139748358042,38.7484854127917,39.2040398581439,46735.551408215,0.0,1.0
2024-06-06,41.35,41.35,40.41,40.71,25760,39.6321824433298,39.6321824433298,38.7312331931066,39.0187701878587,26876.5415965446,0.0,1.0
2024-06-07,40.9,41.91,40.59,41.25,27028,39.2008769512017,40.168918166867,38.9037553899578,39.5363367784124,28199.5017962503,0.0,1.0
2024-06-10,41.62,42.05,41.0,41.17,84243,39.8909657386067,40.3031020977513,39.296722616119,39.4596602464785,87894.4291039484,0.0,1.0
2024-06-11,41.43,41.45,40.495,41.18,29019,39.7088589752637,39.7280281082472,38.8127020082863,39.4692448129703,30276.7997123497,0.0,1.0
2024-06-12,40.46,42.15,40.1,42.15,131984,38.7791560255653,40.3989477626687,38.4341116318628,40.3989477626687,137704.715298072,0.0,1.0
2024-06-13,39.77,40.49,39.39,40.27,84967,38.1178209376355,38.8079097250405,37.7536074109495,38.5970492622223,88649.8101643481,0.0,1.0
2024-06-14,39.09,39.94,38.86,39.94,56311,37.4660704161974,38.280758567995,37.2456253868875,38.280758567995,58751.7443262044,0.0,1.0
2024-06-17,39.37,39.67,38.83,39.0,55572,37.734438277966,38.0219752727181,37.2168716874122,37.3798093177718,57980.7131057135,0.0,1.0
2024-06-18,39.66,40.62,39.48,39.69,32809,38.0123907062264,38.932509089433,37.8398685093751,38.0411444057016,34231.0734953817,0.0,1.0
2024-06-20,41.11,41.45,39.83,39.83,85551,39.4021528475281,39.7280281082472,38.1753283365859,38.1753283365859,89259.1230638972,0.0,1.0
2024-06-21,40.59,41.51,40.5,41.36,32737,38.9037553899578,39.7855355071976,38.8174942915322,39.6417670098215,34155.9527269442,0.0,1.0
2024-06-24,42.68,42.94,40.8715,41.0,107689,40.9069297867307,41.1561285155159,39.1735609367002,39.296722616119,112356.672670431,0.0,1.0
2024-06-25,42.79,42.79,42.16,42.55,81732,41.0123600181398,41.0123600181398,40.4085323291604,40.7823304223382,85274.592304689,0.0,1.0
2024-06-26,41.66,42.49,41.31,42.49,75786,40.2276025505826,41.0290646273225,39.889636614608,41.0290646273225,78484.5369800511,0.311228,1.0
2024-06-27,41.88,42.14,41.4099,41.9,28479,40.4400382817667,40.6910986913479,39.9861017489048,40.4593506209653,29493.061101719,0.0,1.0
2024-06-28,42.21,42.73,41.98,42.38,23450,40.7586918785428,41.2608126977051,40.5365999777595,40.9228467617305,24284.9918478637,0.0,1.0
2024-07-01,42.18,43.05,41.8,42.62,42168,40.729723369745,41.569810124882,40.3627889249725,41.1545948321131,43669.4898183674,0.0,1.0
2024-07-02,42.08,42.9199,41.65,42.6,40289,40.6331616737522,41.4441833583954,40.2179463809834,41.1352824929146,41723.5836485535,0.0,1.0
2024-07-03,42.42,42.81,42.1,42.1,35230,40.9614714401276,41.3380620544993,40.6524740129508,40.6524740129508,36484.4461748502,0.0,1.0
2024-07-05,41.14,42.19,40.8,42.19,71288,39.7254817314203,40.7393795393442,39.3971719650449,40.7393795393442,73826.3752175056,0.0,1.0
2024-07-08,40.65,41.2695,40.31,40.75,49707,39.2523294210558,39.8505291277309,38.9240196546804,39.3488911170486,51476.9334661731,0.0,1.0
2024-07-09,39.96,40.7505,39.68,40.21,30194,38.5860537187058,39.3493739255285,38.315680969926,38.8274579586877,31269.127669697,0.0,1.0
2024-07-10,40.45,40.45,39.6,39.81,49799,39.0592060290703,39.0592060290703,38.2384316131318,38.4412111747166,51572.2093403737,0.0,1.0
2024-07-11,41.26,41.38,39.96,40.26,36629,39.8413557666116,39.9572298018029,38.5860537187058,38.875738806684,37933.2608270959,0.0,1.0
2024-07-12,41.46,41.72,40.95,41.72,46697,40.0344791585971,40.2855395681783,39.5420145090341,40.2855395681783,48359.7554080892,0.0,1.0
2024-07-15,42.82,43.46,41.795,41.88,75799,41.3477182240986,41.9657130784523,40.3579608401729,40.4400382817667,78497.9998753186,0.0,1.0
2024-07-16,43.02,43.13,41.975,42.4,53361,41.5408416160841,41.6470594816762,40.5317718929598,40.942159100929,55261.0426436612,0.0,1.0
2024-07-17,43.93,44.485,43.3,43.3,96443,42.4195530496182,42.955470462378,41.8112143648639,41.8112143648639,99877.0775600648,0.0,1.0
2024-07-18,44.12,45.1,43.64,43.72,80394,42.6030202720045,43.5493248927335,42.1395241312392,42.2167734880334,83256.6155487058,0.0,1.0
2024-07-19,43.13,44.3931,42.89,43.89,67614,41.6470594816762,42.8667302637607,41.4153114112936,42.3809283712211,70021.5538934522,0.0,1.0
2024-07-22,42.6,43.02,42.09,42.78,87773,41.1352824929146,41.5408416160841,40.6428178433515,41.3090935457015,90898.3620239888,0.0,1.0
2024-07-23,41.22,42.33,41.1256,42.21,58365,39.8027310882145,40.8745659137341,39.7115768471973,40.7586918785428,60443.2217143098,0.0,1.0
2024-07-24,41.17,41.89,40.63,41.26,146873,39.7544502402181,40.449694451366,39.2330170818572,39.8413557666116,152102.755124575,0.0,1.0
2024-07-25,42.46,42.8201,40.86,41.15,98129,41.0000961185247,41.3478147857946,39.4551089826406,39.7351379010196,101623.111515523,0.0,1.0
2024-07-26,42.79,43.1024,42.1,42.35,80453,41.3187497153008,41.6204084535822,40.6524740129508,40.8938782529327,83317.7163810737,0.0,1.0
2024-07-29,42.12,43.01,41.33,43.01,44816,40.6717863521493,41.5311854464849,39.9089489538065,41.5311854464849,46411.7780236188,0.0,1.0
2024-07-30,43.44,43.62,41.84,41.84,52018,41.9464007392537,42.1202117920407,40.4014136033696,40.4014136033696,53870.2220017985,0.0,1.0
2024-07-31,43.75,44.61,43.75,44.47,302778,42.2457419968313,43.076172582369,42.2457419968313,42.9409862079791,313559.115638058,0.0,1.0
2024-08-01,41.35,43.95,41.0,43.67,215604,39.9282612930051,42.4388653888168,39.5902953570304,42.1684926400371,223281.082403702,0.0,1.0
2024-08-02,39.24,40.85,38.48,40.51,87888,37.8908095075579,39.4454528130413,37.156940618013,39.1171430466659,91017.4568667397,0.0,1.0
2024-08-05,37.69,38.15,36.66,37.5,132121,36.3941032196702,36.8382870212369,35.3995177509448,36.2106359972839,136825.475817979,0.0,1.0
2024-08-06,37.99,38.78,37.5,38.0,134954,36.6837883076485,37.4466257059912,36.2106359972839,36.6934444772477,139759.351378959,0.0,1.0
2024-08-07,38.28,39.59,38.26,38.97,49820,36.9638172260275,38.2287754435326,36.9445048868289,37.6300929283775,51593.9570942673,0.0,1.0
2024-08-08,39.95,40.0,38.61,38.61,53459,38.5763975491065,38.6246783971029,37.2824708228035,37.2824708228035,55362.5321618313,0.0,1.0
2024-08-09,40.08,40.4,39.5,40.0,36304,38.7019277538971,39.0109251810739,38.1418699171391,38.6246783971029,37596.6884454091,0.0,1.0
2024-08-12,40.48,40.88,40.08,40.61,55497,39.0881745378681,39.4744213218391,38.7019277538971,39.2137047426587,57473.0998968397,0.0,1.0
2024-08-13,39.648,39.9,39.29,39.9,97627,38.2847812272084,38.5281167011101,37.9390903555543,38.5281167011101,101103.236636733,0.0,1.0
2024-08-14,40.19,40.42,39.58,39.83,38636,38.8081456194891,39.0302375202725,38.2191192739333,38.4605235139152,40011.724734928,0.0,1.0
2024-08-15,41.14,41.33,40.62,40.7,27185,39.7254817314203,39.9089489538065,39.223360912258,39.3006102690522,28152.9852189413,0.0,1.0
2024-08-16,41.03,41.16,40.49,40.49,24499,39.6192638658283,39.7447940706189,39.0978307074674,39.0978307074674,25371.3439352159,0.0,1.0
2024-08-19,41.5,42.16,41.06,41.06,97306,40.0731038369942,40.7104110305464,39.6482323746261,39.6482323746261,100770.806684359,0.0,1.0
2024-08-20,39.37,41.33,39.32,41.33,72978,38.0163397123485,39.9089489538065,37.9680588643521,39.9089489538065,75576.551602277,0.0,1.0
2024-08-21,39.4,40.16,39.28,39.72,53461,38.0453082211463,38.7791771106913,37.929434185955,38.3543056483231,55364.6033764879,0.0,1.0
2024-08-22,39.65,39.93,39.38,39.61,41259,38.2867124611282,38.5570852099079,38.0259958819478,38.2480877827311,42728.1227569726,0.0,1.0
2024-08-23,40.81,40.9301,39.99,39.99,22703,39.4068281346442,39.5227987315315,38.6150222275036,38.6150222275036,23511.3931736482,0.0,1.0
2024-08-26,41.59,42.2372,41.0,41.73,42125,40.1600093633877,40.7849566598528,39.5902953570304,40.2951957377776,43624.9587032519,0.0,1.0
2024-08-27,40.77,41.74,40.69,41.49,39158,39.3682034562471,40.3048519073769,39.2909540994529,40.063447667395,40552.3117602834,0.0,1.0
2024-08-28,40.22,40.69,39.87,40.44,23569,38.8371141282869,39.2909540994529,38.4991481923123,39.049549859471,24408.2291199275,0.0,1.0
2024-08-29,41.25,41.52,39.985,40.8,38175,39.8316995970123,40.0924161761928,38.610194142704,39.3971719650449,39534.3097565969,0.0,1.0
2024-08-30,41.49,41.51,40.28,40.57,24874,40.063447667395,40.0827600065935,38.8950511458826,39.1750800642616,25759.696683316,0.0,1.0
2024-09-03,39.52,40.24,38.995,40.23,63206,38.1611822563376,38.8564264674855,37.6542333523757,38.8467702978862,65456.5967904509,0.0,1.0
2024-09-04,38.3219,40.03,38.22,39.59,55769,37.0042765766484,38.6536469059007,36.9058802084318,38.2287754435326,57754.7850901284,0.0,1.0
2024-09-05,37.78,38.96,37.73,38.95,41126,36.4810087460637,37.6204367587782,36.4327278980673,37.6107805891789,42590.3869823131,0.0,1.0
2024-09-06,36.86,38.37,36.51,37.98,250506,35.5926411429303,37.0507227524209,35.2546752069556,36.6741321380492,259425.84937488,0.0,1.0
2024-09-09,37.28,37.995,36.93,37.04,78488,35.9982002660999,36.6886163924481,35.6602343301252,35.7664521957173,81282.7479810287,0.0,1.0
2024-09-10,36.04,37.31,35.4399,37.31,90678,34.8008352357897,36.0271687748977,34.2213684981372,36.0271687748977,93906.8013126048,0.0,1.0
2024-09-11,35.28,36.11,34.23,36.11,123959,34.0669663462447,34.8684284229846,33.0530685383208,34.8684284229846,128372.848804663,0.0,1.0
2024-09-12,35.99,36.24,35.18,35.64,44248,34.7525543877933,34.9939586277752,33.970404650252,34.4145884518187,45823.553061163,0.0,1.0
2024-09-13,36.38,36.88,36.19,36.38,76082,35.1291450021651,35.6119534821288,34.9456777797788,35.1291450021651,78791.076749218,0.0,1.0
2024-09-16,37.17,37.59,36.7,37.0,36431,35.8919824005078,36.2975415236774,35.4381424293419,35.7278275173202,37728.2105760991,0.0,1.0
2024-09-17,38.23,38.23,37.1,37.24,43746,36.9155363780311,36.9155363780311,35.8243892133129,35.9595755877028,45303.6781823729,0.0,1.0
2024-09-18,38.4,39.25,37.99,38.1,36533,37.0796912612188,37.9004656771572,36.6837883076485,36.7900061732405,37833.8425235822,0.0,1.0
2024-09-19,39.24,40.1001,38.99,39.61,86888,37.8908095075579,38.7213366547916,37.649405267576,38.2480877827311,89981.8495384726,0.0,1.0
2024-09-20,39.07,39.12,38.2401,38.81,54066,37.7266546243702,37.7749354723666,36.9252891093263,37.4755942147891,55991.1458100895,0.0,1.0
2024-09-23,40.01,40.35,39.16,39.16,32526,38.6343345667021,38.9626443330775,37.8135601507637,37.8135601507637,33684.163959216,0.0,1.0
2024-09-24,39.75,41.0,39.71,41.0,41785,38.383274157121,39.5902953570304,38.3446494787239,39.5902953570304,43272.8522116411,0.0,1.0
2024-09-25,37.99,39.5,37.84,39.15,195627,36.9649238230635,38.4341798107662,36.8189712415037,38.0936237871265,201051.942256757,0.291146,1.0
2024-09-26,36.41,37.35,36.26,36.52,196849,35.4275566306329,36.3421928084081,35.281604049073,35.5345885237768,202307.829600722,0.0,1.0
2024-09-27,37.93,38.0103,36.78,36.85,209284,36.9065427904396,36.9846760724346,35.7875729984806,35.8556842032085,215087.66521627,0.0,1.0
2024-09-30,38.44,38.53,37.35,37.82,54074,37.4027815677431,37.4903531166791,36.3421928084081,36.7995108972957,55573.5288359577,0.0,1.0
2024-10-01,40.19,40.5,37.7,38.13,119630,39.1055616859416,39.4071970211654,36.6827488320478,37.1011462325194,122947.465596139,0.0,1.0
2024-10-02,41.01,41.5349,40.15,41.41,147092,39.9034357984689,40.4141725322075,39.0666409975257,40.2926426826286,151171.015710669,0.0,1.0
2024-10-03,42.46,42.555,40.69,41.37,107903,41.3143107535477,41.4067473885356,39.5920702911412,40.2537219942126,110895.263564492,0.0,1.0
2024-10-04,43.16,43.47,42.37,42.98,155632,41.9954228008271,42.2970581360508,41.2267392046118,41.8202797029553,159947.838883711,0.0,1.0
2024-10-07,43.5,44.1075,43.24,43.52,106654,42.3262486523628,42.9173566076803,42.073264177659,42.3457089965708,109611.627482158,0.0,1.0
2024-10-08,41.19,42.47,40.82,42.47,116015,40.0785788963408,41.3240409256517,39.7185625284931,41.3240409256517,119232.217847831,0.0,1.0
2024-10-09,41.69,41.86,40.5001,40.62,55747,40.5650875015404,40.7305004273082,39.4072943228864,39.5239590864133,57292.9228837913,0.0,1.0
2024-10-10,42.25,42.71,41.66,42.23,43719,41.1099771393639,41.5575650561475,40.5358969852284,41.0905167951559,44931.3738058814,0.0,1.0
2024-10-11,42.7727,43.01,42.2,42.31,40390,41.6185732352395,41.8494702192672,41.0613262788439,41.1683581719878,41510.0571380762,0.0,1.0
2024-10-14,42.67,42.76,42.07,42.12,82739,41.5186443677315,41.6062159166674,40.934834041492,40.983484902012,85033.4394044884,0.0,1.0
2024-10-15,40.07,40.98,39.92,40.45,116349,38.9887996206937,39.874245282157,38.8428470391339,39.3585461606454,119575.480018768,0.0,1.0
2024-10-16,40.35,40.59,40.22,40.35,50349,39.2612444396055,39.4947685701013,39.1347522022536,39.2612444396055,51745.2306720722,0.0,1.0
2024-10-17,40.8,40.936,40.27,40.4,47971,39.6991021842851,39.8314325248994,39.1834030627736,39.3098953001255,49301.2862334898,0.0,1.0
2024-10-18,40.49,40.745,39.94,40.62,55799,39.3974668490614,39.6455862377132,38.8623073833419,39.5239590864133,57346.3648984281,0.0,1.0
2024-10-21,40.2,41.24,40.07,41.04,84684,39.1152918580456,40.1272297568607,38.9887996206937,39.9326263147809,87032.3762981145,0.0,1.0
2024-10-22,40.34,40.74,40.1,40.51,99396,39.2515142675015,39.6407211516612,39.0179901370057,39.4169271932694,102152.355516123,0.0,1.0
2024-10-23,40.03,40.4638,39.49,40.0,54899,38.9498789322778,39.3719737981489,38.4244496386622,38.9206884159658,56421.4069527914,0.0,1.0
2024-10-24,39.88,40.33,39.43,40.19,73483,38.8039263507179,39.2417840953975,38.3660686060383,39.1055616859416,75520.7607991397,0.0,1.0
2024-10-25,39.89,40.48,39.72,40.28,83228,38.8136565228219,39.3877366769574,38.648243597054,39.1931332348776,85535.9998882843,0.0,1.0
2024-10-28,39.43,39.43,38.09,38.25,66124,38.3660686060383,38.3660686060383,37.0622255441034,37.2179082977673,67957.6879969831,0.0,1.0
2024-10-29,38.27,39.25,38.13,39.16,61172,37.2373686419753,38.1909255081664,37.1011462325194,38.1033539592305,62868.3638338795,0.0,1.0
2024-10-30,38.37,38.91,38.25,38.41,40087,37.3346703630152,37.8600996566307,37.2179082977673,37.3735910514312,41198.6546297118,0.0,1.0
2024-10-31,38.9,39.37,38.62,38.8,59175,37.8503694845267,38.3076875734143,37.577924665615,37.7530677634868,60815.9849256167,0.0,1.0
2024-11-01,38.33,40.05,38.18,39.8,59506,37.2957496745992,38.9693392764858,37.1497970930394,38.726084973886,61156.1639034009,0.0,1.0
2024-11-04,39.61,39.75,38.92,38.92,104981,38.5412117039101,38.677434113366,37.8698298287347,37.8698298287347,107892.233434325,0.0,1.0
2024-11-05,40.17,40.3299,39.72,40.06,36043,39.0861013417337,39.2416867936765,38.648243597054,38.9790694485898,37042.5102606506,0.0,1.0
2024-11-06,43.24,43.79,41.8501,42.4,194031,42.073264177659,42.6084236433786,40.7208675569253,41.2559297209238,199411.683499828,0.0,1.0
2024-11-07,42.83,43.18,42.26,43.18,39341,41.6743271213954,42.0148831450351,41.1197073114679,42.0148831450351,40431.967265884,0.0,1.0
2024-11-08,43.31,43.4,42.57,42.825,157203,42.141375382387,42.2289469313229,41.4213426466916,41.6694620353434,161562.404364372,0.0,1.0
2024-11-11,43.84,44.04,43.1,43.31,70830,42.6570745038985,42.8516779459784,41.9370417682032,42.141375382387,72794.1903216127,0.0,1.0
2024-11-12,43.28,44.1634,43.28,44.11,46615,42.112184866075,42.9717482697416,42.112184866075,42.9197891507063,47907.6829287304,0.0,1.0
2024-11-13,44.02,44.31,42.65,43.49,39923,42.8322176017704,43.1143925927861,41.4991840235235,42.3165184802588,41030.1067373957,0.0,1.0
2024-11-14,44.33,44.6023,43.8,44.55,14191,43.1338529369941,43.3988055233858,42.6181538154826,43.3479167232819,14584.5313405902,0.0,1.0
2024-11-15,44.11,45.03,43.92,44.08,29609,42.9197891507063,43.8149649842735,42.7349158807305,42.8905986343943,30430.0886803985,0.0,1.0
2024-11-18,45.27,45.5,44.56,44.76,70980,44.0484891147693,44.2722830731611,43.3576468953859,43.5522503374657,72948.3499792188,0.0,1.0
2024-11-19,44.79,45.23,44.47,44.86,58786,43.5814408537777,44.0095684263533,43.27007534645,43.6495520585056,60416.1975468915,0.0,1.0
2024-11-20,45.71,45.71,44.85,45.0,48043,44.4766166873449,44.4766166873449,43.6398218864017,43.7857744679615,49375.2828691407,0.0,1.0
2024-11-21,46.35,47.04,45.91,45.93,93363,45.0993477020004,45.7707295771758,44.6712201294247,44.6906804736327,95952.0540872049,0.0,1.0
2024-11-22,46.47,47.01,46.165,46.3,25199,45.2161097672483,45.7415390608638,44.9193395180765,45.0506968414804,25897.7947467784,0.0,1.0
2024-11-25,44.64,46.7,44.4011,46.33,45871,43.4354882722178,45.4399037256401,43.2030344606535,45.0798873577924,47143.0510270041,0.0,1.0
2024-11-26,44.4622,44.81,44.2,44.74,24222,43.2624858122089,43.6009011979857,43.0073606996422,43.5327899932578,24893.7015102372,0.0,1.0
2024-11-27,44.3,45.03,44.29,44.51,33714,43.1046624206821,43.8149649842735,43.0949322485781,43.3089960348659,34648.9246435529,0.0,1.0
2024-11-29,44.7,44.85,44.44,44.5,41416,43.4938693048418,43.6398218864017,43.240884830138,43.299265862762,42564.5091961021,0.0,1.0
2024-12-02,43.79,44.7692,43.08,44.73,50148,42.6084236433786,43.5612020958014,41.9175814239952,43.5230598211538,51538.65673088,0.0,1.0
2024-12-03,43.76,44.52,43.5,44.37,24477,42.5792331270666,43.3187262069699,42.3262486523628,43.1727736254101,25155.7729281676,0.0,1.0
2024-12-04,41.69,43.68,41.34,43.68,57692,40.5650875015404,42.5013917502347,40.2245314779007,42.5013917502347,59291.8597774174,0.0,1.0
2024-12-05,42.05,42.5,41.86,42.03,27073,40.9153736972841,41.3532314419637,40.7305004273082,40.8959133530761,27823.7627358043,0.0,1.0
2024-12-06,40.6,41.79,40.41,41.79,30927,39.5044987422053,40.6623892225803,39.3196254722295,40.6623892225803,31784.638205231,0.0,1.0
2024-12-09,40.35,41.57,40.35,41.31,47180,39.2612444396055,40.4483254362925,39.2612444396055,40.1953409615887,48488.3509723801,0.0,1.0
2024-12-10,39.87,40.96,39.76,40.87,45725,38.7941961786139,39.854784937949,38.68716428547,39.7672133890131,46993.0022936007,0.0,1.0
2024-12-11,40.08,40.28,39.64,40.02,91041,38.9985297927977,39.1931332348776,38.5704022202221,38.9401487601738,93565.6625874622,0.0,1.0
2024-12-12,39.47,39.87,39.3,39.87,46766,38.4049892944543,38.7941961786139,38.2395763686864,38.7941961786139,48062.8703173872,0.0,1.0
2024-12-13,38.94,39.43,38.7,39.43,77891,37.8892901729427,38.3660686060383,37.6557660424469,38.3660686060383,80050.9992706584,0.0,1.0
2024-12-16,37.25,38.64,37.15,38.64,69910,36.2448910873682,37.597385009823,36.1475893663282,37.597385009823,71848.6777549617,0.0,1.0
2024-12-17,36.57,36.775,35.97,36.72,83932,35.5832393842967,35.7827079124286,34.9994290580573,35.7291919658566,86259.5225479825,0.0,1.0
2024-12-18,34.54,36.75,34.54,36.45,77523,33.6080144471865,35.7583824821686,33.6080144471865,35.4664773190488,79672.7942439979,0.0,1.0
2024-12-19,33.88,35.4,33.85,35.06,71135,32.965823088323,34.4448092481297,32.9366325720111,34.113983396594,73107.6482920785,0.0,1.0
2024-12-20,34.59,34.68,33.7,33.89,42496,33.6566653077064,33.7442368566424,32.7906799904512,32.975553260427,43674.4587308662,0.0,1.0
2024-12-23,34.72,34.85,33.69,34.12,55497,34.0653374011601,34.1928861875124,33.054758555446,33.4766506949189,56563.5331101808,0.290005,1.0
2024-12-24,35.19,35.32,34.4238,34.76,55371,34.5264753210491,34.6540241074014,33.774722397179,34.1045831815762,56435.1116608793,0.0,1.0
2024-12-26,35.09,35.26,34.775,35.26,40352,34.4283608700089,34.5951554367772,34.1193003492322,34.5951554367772,41127.4787477163,0.0,1.0
2024-12-27,35.11,35.8,34.8,34.85,38555,34.4479837602169,35.1249734723944,34.1438289619923,34.1928861875124,39295.9442683933,0.0,1.0
2024-12-30,35.05,35.45,34.67,35.12,40804,34.3891150895928,34.7815728937536,34.01628017564,34.4577952053209,41588.165216639,0.0,1.0
2024-12-31,36.04,36.2,35.34,35.34,86171,35.3604481548909,35.5174312765552,34.6736469976094,34.6736469976094,87827.0214901235,0.0,1.0
2025-01-02,36.82,37.3758,36.37,36.45,74452,36.1257408730045,36.671060991886,35.6842258433235,35.7627174041557,75882.8074872367,0.0,1.0
2025-01-03,37.53,37.75,37.055,37.45,46800,36.82235347539,37.0382052676784,36.356309832949,36.7438619145578,47699.3954548256,0.0,1.0
2025-01-06,37.15,38.43,36.99,37.86,69411,36.4495185614372,37.7053835347518,36.2925354397728,37.1461311638226,70744.930297327,0.0,1.0
2025-01-07,37.94,38.4652,37.6,37.62,27056,37.2246227246548,37.739919821518,36.8910335911181,36.9106564813261,27575.9581928582,0.0,1.0
2025-01-08,37.92,37.97,37.17,37.37,27189,37.2049998344468,37.2540570599669,36.4691414516452,36.6653703537256,27711.5141671208,0.0,1.0
2025-01-10,38.21,39.8,37.87,38.86,38625,37.4895317424634,39.0495515140027,37.1559426089267,38.1272756742247,39367.2895180051,0.0,1.0
2025-01-13,39.92,40.27,38.65,38.65,82818,39.1672888552509,39.5106894338917,37.9212353270403,37.9212353270403,84409.5840337127,0.0,1.0
2025-01-14,40.75,40.76,39.68,39.789,167861,39.9816387988847,39.9914502439887,38.9318141727544,39.0387589243883,171086.927787233,0.0,1.0
2025-01-15,41.89,42.1,40.87,41.2,40191,41.100143540743,41.3061838879275,40.0993761401329,40.4231538285656,40963.384673609,0.0,1.0
2025-01-16,42.49,42.54,41.48,41.48,29928,41.6888302469843,41.7378874725044,40.6978742914782,40.6978742914782,30503.15186265,0.0,1.0
2025-01-17,43.17,43.35,42.2,42.47,91254,42.3560085140577,42.5326145259301,41.4042983389677,41.6692073567762,93007.7058298004,0.0,1.0
2025-01-21,42.71,43.0867,42.35,43.01,71060,41.9046820392727,42.2742791763412,41.551470015528,42.1990253923933,72425.6205346135,0.0,1.0
2025-01-22,41.12,42.53,41.1,42.53,51522,40.3446622677334,41.7280760274003,40.3250393775254,41.7280760274003,52512.1421500754,0.0,1.0
2025-01-23,41.44,41.96,40.9,41.79,47677,40.6586285110621,41.1688236564712,40.128810475445,41.0020290897028,48593.2495106778,0.0,1.0
2025-01-24,40.65,41.85,40.56,41.63,50201,39.8835243478444,41.0608977603269,39.7952213419083,40.8450459680385,51165.7553681134,0.0,1.0
2025-01-27,39.82,40.4396,39.255,40.19,196157,39.0691744042107,39.6770915428558,38.5148277558335,39.4321978730595,199926.716116074,0.0,1.0
2025-01-28,38.98,40.04,38.679,40.04,32787,38.245013015473,39.2850261964992,37.9496885178419,39.2850261964992,33417.0957003711,0.0,1.0
2025-01-29,39.16,39.4683,38.76,38.76,16531,38.4216190273453,38.7241058799023,38.0291612231845,38.0291612231845,16848.6903047804,0.0,1.0
2025-01-30,39.5601,40.0,39.26,39.92,12347,38.8141749459572,39.2457804160831,38.5197334783856,39.1672888552509,12584.2828136909,0.0,1.0
2025-01-31,37.45,39.47,37.23,39.41,55559,36.7438619145578,38.72577382557,36.5280101222693,38.6669051549459,56626.7246169799,0.0,1.0
2025-02-03,37.86,38.1,36.75,37.24,48566,37.1461311638226,37.3816058463191,36.0570607572763,36.5378215673734,49499.3341807493,0.0,1.0
2025-02-04,39.44,39.56,37.47,37.51,31194,38.6963394902579,38.8140768315062,36.7634848047658,36.8027305851819,31793.4816627742,0.0,1.0
2025-02-05,39.52,39.655,39.17,39.5,22823,38.7748310510901,38.9072855599944,38.4314304724494,38.7552081608821,23261.6090270403,0.0,1.0
2025-02-06,38.16,40.1,37.71,40.03,62223,37.4404745169433,39.3438948671233,36.9989594872623,39.2752147513952,63418.7923800345,0.0,1.0
2025-02-07,38.08,38.6599,38.0576,38.115,21238,37.3619829561111,37.9309486576933,37.3400053190781,37.3963230139752,21646.1487322561,0.0,1.0
2025-02-10,39.76,39.8,38.64,38.69,33076,39.0103057335866,39.0495515140027,37.9114238819363,37.9604811074564,33711.6496594832,0.0,1.0
2025-02-11,40.39,40.9201,39.66,40.12,99176,39.6284267751399,40.148531480104,38.9121912825464,39.3635177573313,101081.949650166,0.0,1.0
2025-02-12,38.48,40.18,38.355,39.86,57969,37.7544407602719,39.4223864279555,37.6317976964717,39.1084201846268,59083.0396393332,0.0,1.0
2025-02-13,39.07,39.135,37.9,38.26,28943,38.3333160214092,38.3970904145853,37.1853769442387,37.5385889679835,29499.2222788252,0.0,1.0
2025-02-14,39.34,40.38,39.32,39.35,28891,38.5982250392177,39.6186153300359,38.5786021490097,38.6080364843217,29446.2229505421,0.0,1.0
2025-02-18,40.35,40.75,39.375,39.58,26470,39.5891809947238,39.9816387988847,38.6325650970818,38.8336997217142,26978.6965318213,0.0,1.0
2025-02-19,41.02,41.76,40.64,40.64,49852,40.2465478166932,40.9725947543907,39.8737129027404,39.8737129027404,50810.0483379053,0.0,1.0
2025-02-20,41.71,41.89,40.59,40.97,37388,40.9235375288706,41.100143540743,39.8246556772203,40.1974905911731,38106.5170355774,0.0,1.0
2025-02-21,39.98,41.35,39.95,41.35,141479,39.226157525875,40.5703255051259,39.196723190563,40.5703255051259,144197.922426352,0.0,1.0
2025-02-24,40.03,40.4,39.83,40.06,27745,39.2752147513952,39.6382382202439,39.0789858493147,39.3046490867072,28278.1992926098,0.0,1.0
2025-02-25,38.8,40.26,38.24,39.99,41455,38.0684070036006,39.5008779887876,37.5189660777754,39.2359689709791,42251.6760380299,0.0,1.0
2025-02-26,38.4,39.0701,38.12,38.93,16905,37.6759491994398,38.3334141358602,37.4012287365272,38.1959557899529,17229.8777812784,0.0,1.0
2025-02-27,38.75,39.73,38.3,38.77,37201,38.0193497780805,38.9808713982745,37.5778347483996,38.0389726682885,37915.9232973284,0.0,1.0
2025-02-28,39.95,40.03,38.16,38.59,47683,39.196723190563,39.2752147513952,37.4404745169433,37.8623666564162,48599.3648177874,0.0,1.0
2025-03-03,37.18,40.5594,36.5,40.4,60952,36.4789528967492,39.794632655202,35.8117746296758,39.6382382202439,62123.3664906525,0.0,1.0
2025-03-04,36.49,37.23,35.22,36.3,65268,35.8019631845718,36.5280101222693,34.5559096563612,35.6155457275954,66522.310738153,0.0,1.0
2025-03-05,35.36,35.78,34.02,35.78,82651,34.6932698878175,35.1053505821863,33.3785362438787,35.1053505821863,84239.3746524955,0.0,1.0
2025-03-06,35.6,35.95,34.5,35.02,50768,34.928744570314,35.2721451489547,33.8494856088717,34.3596807542808,51743.6518899698,0.0,1.0
2025-03-07,36.8355,37.288,35.92,35.92,37189,36.1409486129157,36.5849165038727,35.2427108136426,35.2427108136426,37903.6926831092,0.0,1.0
2025-03-10,37.31,38.31,36.66,37.05,36273,36.6065016831015,37.5876461935036,35.9687577513401,36.351404110397,36970.0891310447,0.0,1.0
2025-03-11,36.69,37.548,36.3737,37.53,11739,35.9981920866522,36.8400140765772,35.687856078012,36.82235347539,11964.5983599188,0.0,1.0
2025-03-12,37.04,37.69,36.5469,37.11,53111,36.3415926652929,36.9793365970543,35.8577903072137,36.4102727810211,54131.679316266,0.0,1.0
2025-03-13,36.59,37.76,36.25,36.76,20095,35.900077635612,37.0480167127824,35.5664885020753,36.0668722023804,20481.1827278787,0.0,1.0
2025-03-14,38.65,38.75,37.01,37.01,49323,37.9212353270403,38.0193497780805,36.3121583299809,36.3121583299809,50270.8820944095,0.0,1.0
2025-03-17,39.87,40.2752,38.69,38.69,144867,39.1182316297308,39.5157913853457,37.9604811074564,37.9604811074564,147651.032507569,0.0,1.0
2025-03-18,40.05,40.51,39.46,40.36,45125,39.2948376416032,39.7461641163882,38.715962380466,39.5989924398278,45992.2055533976,0.0,1.0
2025-03-19,41.32,41.66,40.18,40.18,37324,40.5408911698138,40.8744803033505,39.4223864279555,39.4223864279555,38041.2870930751,0.0,1.0
2025-03-20,41.63,41.855,40.56,40.9,17607,40.8450459680385,41.0658034828789,39.7952213419083,40.128810475445,17945.3687131008,0.0,1.0
2025-03-21,41.04,41.35,40.58,41.35,13645,40.2661707069012,40.5703255051259,39.8148442321163,40.5703255051259,13907.2275850662,0.0,1.0
2025-03-24,41.99,42.44,41.36,41.7,56889,41.1982579917832,41.6397730214642,40.5801369502299,40.9137260837666,57982.2843596064,0.0,1.0
2025-03-25,42.37,43.0,42.1,42.5,38448,41.571092905736,42.1892139472893,41.3061838879275,41.6986416920883,39186.8879582722,0.0,1.0
2025-03-26,42.53,43.459,42.36,42.72,35643,41.9801536373019,42.8971431207031,41.8123514713404,42.1676972345529,36109.8437870659,0.256922,1.0
2025-03-27,41.68,42.56,41.34,42.34,35628,41.1411428074945,42.0097657842363,40.8055384755716,41.7926100400508,36094.6473205282,0.0,1.0
2025-03-28,41.25,41.69,40.92,41.54,25430,40.7167020347684,41.1510135231393,40.3909684184903,41.0029527884674,25763.0762703782,0.0,1.0
2025-03-31,42.19,42.59,40.85,40.85,41383,41.6445493053789,42.0393779311706,40.3218734089768,40.3218734089768,41925.0249821887,0.0,1.0
2025-04-01,42.72,42.72,41.35,41.89,82303,42.1676972345529,42.1676972345529,40.8154091912164,41.3484278360352,83380.9856972447,0.0,1.0
2025-04-02,42.8,42.8598,41.8,41.98,33554,42.2466629597113,42.3056898392671,41.259591395232,41.4372642768383,33993.4825472382,0.0,1.0
2025-04-03,36.08,39.25,36.08,39.07,206220,35.6135420464108,38.74255890581,35.6135420464108,38.5648860242037,208921.02196136,0.0,1.0
2025-04-04,29.76,34.1468,29.59,33.83,159290,29.375249758902,33.7053352979595,29.2074475929406,33.3926310263325,161376.343653501,0.0,1.0
2025-04-07,29.12,31.36,26.69,27.52,69574,28.7435239576353,30.9545642620688,26.3449400559508,27.1642094544686,70485.264193287,0.0,1.0
2025-04-08,27.65,31.1,26.88,30.89,59839,27.2925287578508,30.6979256553042,26.5324836532018,30.4906406267636,60622.7574102697,0.0,1.0
2025-04-09,31.95,32.5368,26.5,26.73,101752,31.5369364851116,32.116150079148,26.1573964586997,26.38442291853,103084.724210126,0.0,1.0
2025-04-10,27.78,30.22,26.7,30.16,83645,27.4208480612332,29.8293026785625,26.3548107715956,29.7700783846937,84740.562903491,0.0,1.0
2025-04-11,29.21,29.51,27.0,28.16,117268,28.8323603984385,29.1284818677822,26.6509322409393,27.7959352557353,118803.949196803,0.0,1.0
2025-04-14,29.38,30.67,28.89,30.34,59245,29.0001625643999,30.2734848825781,28.5164974978051,29.9477512663,60020.9773353737,0.0,1.0
2025-04-15,29.32,30.35,29.28,29.47,35968,28.9409382705312,29.9576219819448,28.901455407952,29.0889990052031,36439.1005620511,0.0,1.0
2025-04-16,29.76,30.75,29.49,29.78,59767,29.375249758902,30.3524506077365,29.1087404364926,29.3949911901916,60549.8143708884,0.0,1.0
2025-04-17,31.06,32.0,30.38,30.38,55246,30.658442792725,31.5862900633355,29.9872341288792,29.9872341288792,55969.5993564024,0.0,1.0
2025-04-21,29.47,30.2,28.8,30.15,69377,29.0889990052031,29.8095612472729,28.427661057002,29.7602076690489,70285.6839327574,0.0,1.0
2025-04-22,30.96,31.32,30.04,30.23,48644,30.5597356362771,30.9150813994896,29.6516297969562,29.8391733942073,49281.127884242,0.0,1.0
2025-04-23,30.78,32.09,30.451,31.5,98616,30.3820627546709,31.6751265041387,30.0573162099572,31.0927542810959,99907.6496059617,0.0,1.0
2025-04-24,31.74,31.89,30.87,31.21,37495,31.3296514565709,31.4777121912428,30.470899195474,30.8065035273969,37986.1008555969,0.0,1.0
2025-04-25,31.66,31.68,30.98,31.22,32138,31.2506857314126,31.2704271627022,30.5794770675667,30.8163742430417,32558.936106072,0.0,1.0
2025-04-28,32.08,32.2296,31.5,31.57,35636,31.6652557884939,31.81292169454,31.0927542810959,31.1618492906095,36102.7521026816,0.0,1.0
2025-04-29,31.83,32.11,31.35,31.6,71135,31.4184878973741,31.6948679354282,30.944693546424,31.1914614375438,72066.7098109849,0.0,1.0
2025-04-30,30.22,30.93,29.43,30.87,135956,29.8293026785625,30.5301234893427,29.0495161426239,30.470899195474,137736.720307335,0.0,1.0
2025-05-01,30.4,31.16,29.74,29.8,106989,30.0069755601687,30.757149949173,29.3555083276125,29.4147326214812,108390.317227349,0.0,1.0
2025-05-02,31.32,31.5,30.12,31.44,63927,30.9150813994896,31.0927542810959,29.7305955221146,31.0335299872272,64764.3010906986,0.0,1.0
2025-05-05,30.11,30.56,29.8591,30.49,57829,29.7207248064698,30.1649070104854,29.4730685509419,30.0958120009719,58586.4308942074,0.0,1.0
2025-05-06,30.13,30.66,29.8207,30.41,87111,29.7404662377594,30.2636141669333,29.4351650028659,30.0168462758135,88251.9597714867,0.0,1.0
2025-05-07,30.19,30.5,29.8171,30.5,60780,29.7996905316281,30.1056827166167,29.4316115452338,30.1056827166167,61576.0824110729,0.0,1.0
2025-05-08,31.02,31.75,30.59,30.59,55968,30.6189599301459,31.3395221722157,30.1945191574198,30.1945191574198,56701.0559457539,0.0,1.0
2025-05-09,31.58,31.65,31.08,31.65,16800,31.1717200062542,31.2408150157678,30.6781842240146,31.2408150157678,17020.0425223104,0.0,1.0
2025-05-12,33.17,34.089,32.83,34.0,69619,32.7411637937762,33.6482825615326,32.4055594618533,33.560433192294,70530.8535929004,0.0,1.0
2025-05-13,34.1,34.65,33.3786,33.4,39223,33.6591403487419,34.2020297092055,32.9470669221266,32.9681902536065,39736.7338007488,0.0,1.0
2025-05-14,33.74,33.8764,33.457,33.78,16615,33.3037945855294,33.4384311469244,33.0244533327818,33.3432774481086,16832.6194350111,0.0,1.0
2025-05-15,34.02,34.02,32.75,32.99,29110,33.5801746235836,33.5801746235836,32.326593736695,32.56349091217,29491.2760609794,0.0,1.0
2025-05-16,33.88,34.0,33.32,34.0,16901,33.4419846045565,33.560433192294,32.8892245284481,33.560433192294,17122.3653969981,0.0,1.0
2025-05-19,32.98,33.28,32.59,33.28,30621,32.5536201965252,32.8497416658689,32.1686622863783,32.8497416658689,31022.0667902182,0.0,1.0
2025-05-20,32.35,33.0,32.35,33.0,16394,31.9317651109033,32.5733616278148,31.9317651109033,32.5733616278148,16608.7248280212,0.0,1.0
2025-05-21,31.17,32.06,31.17,32.05,41397,30.7670206648178,31.6455143572043,30.7670206648178,31.6356436415595,41939.2083509572,0.0,1.0
2025-05-22,30.9,31.2,30.211,30.94,78504,30.5005113424084,30.7966328117521,29.8204190344822,30.5399942049875,79532.2272721102,0.0,1.0
2025-05-23,31.11,31.219,30.52,30.56,14626,30.707796370949,30.8153871714772,30.1254241479063,30.1649070104854,14817.5679721019,0.0,1.0
2025-05-27,31.65,31.7038,31.1,31.38,53644,31.2408150157678,31.2939194659368,30.6979256553042,30.9743056933584,54346.6167301677,0.0,1.0
2025-05-28,30.87,32.0,30.7,32.0,42226,30.470899195474,31.5862900633355,30.3030970295125,31.5862900633355,42779.0664016117,0.0,1.0
2025-05-29,31.27,31.28,30.55,30.88,29326,30.8657278212657,30.8755985369105,30.1550362948406,30.4807699111188,29710.1051791234,0.0,1.0
2025-05-30,30.76,31.04,30.26,30.92,29897,30.3623213233813,30.6387013614355,29.8687855411417,30.520252773698,30288.5840053281,0.0,1.0
2025-06-02,31.54,31.82,30.87,31.82,36978,31.1322371436751,31.4086171817293,30.470899195474,31.4086171817293,37462.3293089281,0.0,1.0
2025-06-03,32.22,32.64,31.02,31.57,67908,31.803445807521,32.2180158646022,30.6189599301459,31.1618492906095,68797.4433098244,0.0,1.0
2025-06-04,31.0,32.7196,30.9743,32.19,53624,30.5992184988563,32.2965867611348,30.5738507596492,31.7738336605866,54326.354774784,0.0,1.0
2025-06-05,30.91,31.43,30.81,31.37,28983,30.5103820580532,31.0236592715824,30.4116749016052,30.9644349777136,29362.6126442929,0.0,1.0
2025-06-06,32.06,32.24,31.41,31.41,50744,31.6455143572043,31.8231872388105,31.0039178402928,31.0039178402928,51408.6331995308,0.0,1.0
2025-06-09,32.17,32.81,32.0,32.34,33096,31.754092229297,32.3858180305637,31.5862900633355,31.9218943952585,33529.4837689514,0.0,1.0
2025-06-10,33.33,33.69,32.9,33.03,43985,32.8990952440929,33.2544410073054,32.4746544713668,32.6029737747491,44561.1053776084,0.0,1.0
2025-06-11,34.28,34.4,33.23,33.75,58532,33.8368132303482,33.9552618180857,32.800388087645,33.3136653011742,59298.6386259446,0.0,1.0
2025-06-12,34.53,34.53,33.71,34.08,141921,34.083581121468,34.083581121468,33.274182438595,33.6393989174523,143779.848500524,0.0,1.0
2025-06-13,35.69,36.11,34.8,35.98,225799,35.2285841362639,35.6431541933452,34.3500904438774,35.5148348899629,228756.463184236,0.0,1.0
2025-06-16,35.49,36.22,34.955,35.76,109462,35.0311698233681,35.7517320654379,34.5030865363717,35.2976791457774,110895.708010544,0.0,1.0
2025-06-17,36.14,36.6546,35.8388,36.13,113891,35.6727663402796,36.1807133673606,35.3754603850584,35.6628956246348,115382.718030265,0.0,1.0
2025-06-18,35.65,36.61,35.5,36.31,57944,35.1891012736847,36.1366899755848,35.0410405390128,35.840568506241,58702.9371376639,0.0,1.0
2025-06-20,36.31,36.54,35.71,36.0,68065,35.840568506241,36.0675949660712,35.2483255675535,35.5345763212525,68956.4996595867,0.0,1.0
2025-06-23,34.53,37.56,34.24,37.3,184690,34.083581121468,37.0744079618401,33.797330367769,36.8177693550755,187109.026990804,0.0,1.0
2025-06-24,33.67,34.31,33.35,33.35,103522,33.2346995760158,33.8664253772826,32.9188366753825,32.9188366753825,104877.907261584,0.0,1.0
2025-06-25,33.11,33.57,32.94,33.42,164590,32.8839723206535,33.3408320991948,32.7151328372796,33.1918560844531,165721.307841428,0.204679,1.0
2025-06-26,34.02,34.2,33.15,33.25,49087,33.7877601434199,33.96653136111,32.923699257918,33.0230166010791,49424.3990401127,0.0,1.0
2025-06-27,33.68,33.87,33.32,33.82,65731,33.450081176672,33.6387841286782,33.0925387412919,33.5891254570976,66182.801420043,0.0,1.0
2025-06-30,33.28,33.69,33.11,33.4,92358,33.0528118040275,33.4600129109881,32.8839723206535,33.1719926158208,92992.8218580627,0.0,1.0
2025-07-01,33.79,34.09,32.76,33.36,67299,33.5593302541493,33.8572822836327,32.5363616195895,33.1322656785564,67761.5790535282,0.0,1.0
2025-07-02,34.9,35.06,33.6401,34.3,137587,34.6617527632379,34.8206605122958,33.4104535567507,34.0658487042711,138532.702970888,0.0,1.0
2025-07-03,35.0794,35.19,34.81,34.85,28900,34.839928076869,34.9497730584052,34.5723671543929,34.6120940916574,29098.6438824792,0.0,1.0
2025-07-07,34.33,34.91,33.62,34.58,24207,34.0956439072194,34.671684497554,33.3904907707753,34.3439372651223,24373.3865904213,0.0,1.0
2025-07-08,36.12,36.4,34.24,34.24,98195,35.8734243498038,36.151512910655,34.0062582983744,34.0062582983744,98869.9424235311,0.0,1.0
2025-07-09,35.76,35.98,35.58,35.98,37878,35.5158819144237,35.7343800693782,35.3371106967337,35.7343800693782,38138.3540823719,0.0,1.0
2025-07-10,36.31,36.34,35.17,35.5,38753,36.06212730181,36.0919225047584,34.929909589773,35.2576568222048,39019.3683867722,0.0,1.0
2025-07-11,36.65,36.86,35.95,36.14,124187,36.3998062685579,36.6083726891963,35.7045848664299,35.8932878184361,125040.598194929,0.0,1.0
2025-07-14,35.8,36.42,35.43,36.37,66634,35.5556088516882,36.1713763792873,35.188134681992,36.1217177077067,67092.008182184,0.0,1.0
2025-07-15,34.77,35.91,34.7,35.6,110773,34.5326402171284,35.6648579291654,34.4631180769156,35.3569741653659,111534.397190099,0.0,1.0
2025-07-16,34.17,34.78,33.96,34.78,53287,33.9367361581616,34.5425719514446,33.7281697375232,34.5425719514446,53653.2677012342,0.0,1.0
2025-07-17,34.55,34.68,34.0,34.0,40444,34.3141420621739,34.4432546082834,33.7678966747877,33.7678966747877,40721.991459619,0.0,1.0
2025-07-18,34.04,35.219,33.8,35.1,21518,33.8076236120521,34.978575087922,33.5692619884654,34.8603874495602,21665.9037738127,0.0,1.0
2025-07-21,33.28,34.14,33.2,34.07,34943,33.0528118040275,33.9069409552133,32.9733579294985,33.8374188150005,35183.1803870405,0.0,1.0
2025-07-22,33.6971,33.91,33.17,33.17,17327,33.4670644423526,33.6785110659426,32.9435627265502,32.9435627265502,17446.0969741078,0.0,1.0
2025-07-23,34.66,34.7,33.78,33.85,142731,34.4233911396512,34.4631180769156,33.5493985198332,33.618920660046,143712.060207271,0.0,1.0
2025-07-24,35.11,35.22,34.24,34.47,45818,34.8703191838763,34.9795682613536,34.0062582983744,34.234688187645,46132.9295988731,0.0,1.0
2025-07-25,34.87,35.34,34.55,35.2,32983,34.6319575602896,35.0987490731469,34.3141420621739,34.9597047927214,33209.7083451838,0.0,1.0
2025-07-28,35.67,35.75,35.26,35.26,56491,35.4264963055787,35.5059501801076,35.019295198618,35.019295198618,56879.2903655755,0.0,1.0
2025-07-29,36.33,36.33,35.52,35.72,32893,36.0819907704422,36.0819907704422,35.277520290837,35.4761549771593,33119.0897310169,0.0,1.0
2025-07-30,35.37,35.94,34.85,35.94,68570,35.1285442760953,35.6946531321138,34.6120940916574,35.6946531321138,69041.3152602629,0.0,1.0
2025-07-31,34.87,35.68,34.56,34.7,142999,34.6319575602896,35.4364280398948,34.3240737964901,34.4631180769156,143981.90230279,0.0,1.0
2025-08-01,33.58,34.6,33.28,34.6,76491,33.3507638335109,34.3638007337545,33.0528118040275,34.3638007337545,77016.76018044,0.0,1.0
2025-08-04,33.4,33.93,33.13,33.49,46808,33.1719926158208,33.6983745345749,32.9038357892858,33.2613782246659,47129.7343547089,0.0,1.0
2025-08-05,33.49,33.59,32.6392,33.29,61582,33.2613782246659,33.360695567827,32.4163862690509,33.0627435383436,62005.2833069492,0.0,1.0
2025-08-06,32.87,34.23,32.72,33.89,43098,32.6456106970668,33.9963265640583,32.4966346823251,33.6586475973104,43394.2337040515,0.0,1.0
2025-08-07,32.65,33.925,32.55,33.25,23624,32.4271125421123,33.6934086674168,32.3277951989511,33.0230166010791,23786.3793453179,0.0,1.0
2025-08-08,33.04,33.5301,32.61,32.9,31147,32.8144501804407,33.3012044792735,32.3873856048478,32.6754059000151,31361.0886161793,0.0,1.0
2025-08-11,32.5,33.2,32.4,33.11,20456,32.2781365273706,32.9733579294985,32.1788191842094,32.8839723206535,20596.6041266434,0.0,1.0
2025-08-12,32.81,33.35,32.5639,32.68,38737,32.5860202911701,33.1223339442403,32.3416003096505,32.4569077450606,39003.2584109203,0.0,1.0
2025-08-13,33.57,33.57,32.65,32.91,33625,33.3408320991948,33.3408320991948,32.4271125421123,32.6853376343312,33856.1211262409,0.0,1.0
2025-08-14,33.5593,33.57,32.909,32.909,11174,33.3302051434765,33.3408320991948,32.6843444608996,32.6843444608996,11250.8043855648,0.0,1.0
2025-08-15,33.5165,34.25,33.3972,33.58,137209,33.2876973206036,34.0161900326905,33.1692117302123,33.3507638335109,138152.104791387,0.0,1.0
2025-08-18,33.07,33.36,32.71,33.19,18438,32.8442453833891,33.1322656785564,32.486702948009,32.9634261951824,18564.7334223236,0.0,1.0
2025-08-19,33.07,33.4,32.74,32.75,14911,32.8442453833891,33.1719926158208,32.5164981509573,32.5264298852734,15013.4906204722,0.0,1.0
2025-08-20,33.64,33.91,33.21,33.21,29636,33.4103542394076,33.6785110659426,32.9832896638147,32.9832896638147,29839.7027716662,0.0,1.0
2025-08-21,34.08,34.22,33.4366,33.45,41772,33.8473505493166,33.9863948297422,33.2083427634178,33.2216512874014,42059.119455326,0.0,1.0
2025-08-22,35.5,35.6,34.355,34.36,41489,35.2576568222048,35.3569741653659,34.1204732430097,34.1254391101678,41774.1742574456,0.0,1.0
2025-08-25,35.6918,35.6918,35.08,35.24,58063,35.4481474863878,35.4481474863878,34.840523980928,34.9994317299858,58462.0954930239,0.0,1.0
2025-08-26,35.5,35.55,34.94,35.387,34977,35.2576568222048,35.3073154937853,34.7014797005024,35.1454282244327,35217.4140857258,0.0,1.0
2025-08-27,36.3,36.55,35.32,35.32,40116,36.0521955674939,36.3004889253967,35.0788856045147,35.0788856045147,40391.7369546552,0.0,1.0
2025-08-28,36.82,36.9,35.99,36.32,41292,36.5686457519318,36.6480996264607,35.7443118036944,36.0720590361261,41575.8201797693,0.0,1.0
2025-08-29,37.2,37.4,36.81,36.81,58022,36.9460516559442,37.1446863422664,36.5587140176157,36.5587140176157,58420.8136799033,0.0,1.0
2025-09-02,37.33,37.41,36.53,36.85,38913,37.0751642020536,37.1546180765825,36.2806254567645,36.5984409548802,39180.4681452912,0.0,1.0
2025-09-03,35.64,37.1901,35.43,36.82,45353,35.3967011026304,36.9362192389712,35.188134681992,36.5686457519318,45664.7334256774,0.0,1.0
2025-09-04,36.13,36.4,35.48,35.52,21588,35.88335608412,36.151512910655,35.2377933535725,35.277520290837,21736.3849181647,0.0,1.0
2025-09-05,34.71,35.7,34.41,35.5,38714,34.4730498112318,35.4562915085271,34.1750977817483,35.2576568222048,38980.1003206332,0.0,1.0
2025-09-08,34.57,35.02,34.046,34.93,48758,34.3340055308062,34.7809335750313,33.8135826526418,34.6915479661863,49093.1376616581,0.0,1.0
2025-09-09,34.9,35.8,34.84,34.87,45268,34.6617527632379,35.5556088516882,34.6021623573412,34.6319575602896,45579.1491789644,0.0,1.0
2025-09-10,36.15,36.15,34.94,34.94,42257,35.9032195527522,35.9032195527522,34.7014797005024,34.7014797005024,42547.4530983364,0.0,1.0
2025-09-11,36.07,36.2134,35.3272,35.4,13999,35.8237656782233,35.9661867483163,35.0860364532223,35.1583394790436,14095.2219969144,0.0,1.0
2025-09-12,35.63,36.34,35.63,36.34,14859,35.3867693683143,36.0919225047584,35.3867693683143,36.0919225047584,14961.1331989536,0.0,1.0
2025-09-15,35.39,35.95,35.32,35.79,42131,35.1484077447275,35.7045848664299,35.0788856045147,35.5456771173721,42420.5870385028,0.0,1.0
2025-09-16,36.61,36.76,35.86,36.1,44575,36.3600793312934,36.5090553460351,35.6151992575849,35.8535608811716,44881.3858498793,0.0,1.0
2025-09-17,36.74,37.17,36.18,36.45,29418,36.4891918774029,36.9162564529958,35.9330147557005,36.2011715822356,29620.2043506842,0.0,1.0
2025-09-18,36.48,36.89,35.98,36.89,32252,36.2309667851839,36.6381678921446,35.7343800693782,36.6381678921446,32473.6838234505,0.0,1.0
2025-09-19,35.54,36.55,35.31,36.55,24127,35.2973837594692,36.3004889253967,35.0689538701986,36.3004889253967,24292.8367111618,0.0,1.0
2025-09-22,35.45,35.74,34.98,35.21,45534,35.2079981506242,35.4960184457915,34.7412066377668,34.9696365270375,45846.977527502,0.0,1.0
2025-09-23,36.68,37.42,35.7,35.7,63833,36.4296014715062,37.1645498108987,35.4562915085271,35.4562915085271,64271.7555346123,0.0,1.0
2025-09-24,37.27,38.02,36.87,36.87,57791,37.27,38.02,36.87,36.87,57791,0.256175,1.0
2025-09-25,37.96,38.06,37.155,37.4,69224,37.96,38.06,37.155,37.4,69224,0.0,1.0
2025-09-26,38.67,39.4,38.09,38.09,40585,38.67,39.4,38.09,38.09,40585,0.0,1.0
2025-09-29,37.25,38.29,36.87,38.29,37248,37.25,38.29,36.87,38.29,37248,0.0,1.0
2025-09-30,36.46,36.65,35.92,36.6,45556,36.46,36.65,35.92,36.6,45556,0.0,1.0
2025-10-01,36.45,36.69,36.08,36.11,19819,36.45,36.69,36.08,36.11,19819,0.0,1.0
2025-10-02,35.68,36.71,35.68,36.345,21636,35.68,36.71,35.68,36.345,21636,0.0,1.0
2025-10-03,36.07,36.48,35.99,35.99,28259,36.07,36.48,35.99,35.99,28259,0.0,1.0
2025-10-06,36.423,36.84,36.33,36.42,25263,36.423,36.84,36.33,36.42,25263,0.0,1.0
2025-10-07,36.5,36.56,35.275,36.33,28922,36.5,36.56,35.275,36.33,28922,0.0,1.0
2025-10-08,36.08,36.61,35.7,36.61,16678,36.08,36.61,35.7,36.61,16678,0.0,1.0
2025-10-09,35.1,36.78,35.08,36.34,25741,35.1,36.78,35.08,36.34,25741,0.0,1.0
2025-10-10,33.09,34.79,33.09,34.7,93379,33.09,34.79,33.09,34.7,93379,0.0,1.0
2025-10-13,34.03,34.03,33.35,33.66,122065,34.03,34.03,33.35,33.66,122065,0.0,1.0
2025-10-14,33.9,34.3,33.02,33.38,31488,33.9,34.3,33.02,33.38,31488,0.0,1.0
2025-10-15,33.93,34.7,33.43,34.36,25039,33.93,34.7,33.43,34.36,25039,0.0,1.0
2025-10-16,33.12,34.09,32.7,34.09,35496,33.12,34.09,32.7,34.09,35496,0.0,1.0
2025-10-17,33.569,33.71,33.22,33.38,16202,33.569,33.71,33.22,33.38,16202,0.0,1.0
2025-10-20,34.29,34.45,33.85,33.86,50643,34.29,34.45,33.85,33.86,50643,0.0,1.0
2025-10-21,34.18,34.65,33.94,34.53,66941,34.18,34.65,33.94,34.53,66941,0.0,1.0
2025-10-22,35.08,35.28,34.05,34.67,51068,35.08,35.28,34.05,34.67,51068,0.0,1.0
2025-10-23,35.96,36.41,35.5245,36.16,59209,35.96,36.41,35.5245,36.16,59209,0.0,1.0
2025-10-24,35.19,36.22,35.171,36.22,29216,35.19,36.22,35.171,36.22,29216,0.0,1.0
2025-10-27,35.39,35.53,35.101,35.53,18142,35.39,35.53,35.101,35.53,18142,0.0,1.0
2025-10-28,34.64,35.3,34.61,34.83,25152,34.64,35.3,34.61,34.83,25152,0.0,1.0
2025-10-29,35.092,35.48,34.845,34.845,13705,35.092,35.48,34.845,34.845,13705,0.0,1.0
2025-10-30,34.712,35.6,34.685,34.89,14769,34.712,35.6,34.685,34.89,14769,0.0,1.0
2025-10-31,35.19,35.5218,34.83,34.83,21701,35.19,35.5218,34.83,34.83,21701,0.0,1.0
2025-11-03,35.17,35.33,34.64,35.22,15644,35.17,35.33,34.64,35.22,15644,0.0,1.0
2025-11-04,34.392,34.51,33.8306,34.41,39785,34.392,34.51,33.8306,34.41,39785,0.0,1.0
2025-11-05,34.606,35.371,34.59,34.63,18571,34.606,35.371,34.59,34.63,18571,0.0,1.0
2025-11-06,35.243,35.88,35.1,35.1,24896,35.243,35.88,35.1,35.1,24896,0.0,1.0
2025-11-07,36.24,36.401,35.38,35.38,22473,36.24,36.401,35.38,35.38,22473,0.0,1.0
2025-11-10,36.913,37.0,35.66,36.4,28493,36.913,37.0,35.66,36.4,28493,0.0,1.0
2025-11-11,37.88,38.41,37.28,37.28,80435,37.88,38.41,37.28,37.28,80435,0.0,1.0
2025-11-12,36.81,37.65,36.76,37.43,34826,36.81,37.65,36.76,37.43,34826,0.0,1.0
2025-11-13,37.01,37.6,36.7302,36.95,42008,37.01,37.6,36.7302,36.95,42008,0.0,1.0
2025-11-14,38.26,38.37,36.6535,37.75,48626,38.26,38.37,36.6535,37.75,48626,0.0,1.0
2025-11-17,36.82,38.02,36.6,38.02,91518,36.82,38.02,36.6,38.02,91518,0.0,1.0
2025-11-18,37.4,37.54,36.31,36.62,33116,37.4,37.54,36.31,36.62,33116,0.0,1.0
2025-11-19,36.41,36.65,35.6116,36.38,44282,36.41,36.65,35.6116,36.38,44282,0.0,1.0
2025-11-20,35.6,37.7333,35.57,36.74,47429,35.6,37.7333,35.57,36.74,47429,0.0,1.0
2025-11-21,36.02,36.29,34.96,35.71,66032,36.02,36.29,34.96,35.71,66032,0.0,1.0
2025-11-24,35.81,35.9,34.87,35.59,40742,35.81,35.9,34.87,35.59,40742,0.0,1.0
2025-11-25,35.3815,35.62,34.7901,35.15,31526,35.3815,35.62,34.7901,35.15,31526,0.0,1.0
2025-11-26,35.88,36.3902,35.5,35.53,34894,35.88,36.3902,35.5,35.53,34894,0.0,1.0