date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-09-07,20.88,23.2,20.6,22.0,6332000,4.69328500917252,5.2147611213028,4.63034823701886,4.94503209778714,28170494.5984754,0.0,1.0
2006-09-08,21.65,22.0,20.86,20.88,1062800,4.86636113259507,4.94503209778714,4.68878952544726,4.69328500917252,4728300.95692666,0.0,1.0
2006-09-11,20.88,21.8,20.8,21.78,575300,4.69328500917252,4.90007726053453,4.67530307427147,4.89558177680927,2559457.60304847,0.0,1.0
2006-09-12,21.09,21.35,20.88,20.93,415200,4.74048758828776,4.79892887671615,4.69328500917252,4.70452371848567,1847187.20108765,0.0,1.0
2006-09-13,24.67,24.68,21.22,21.59,1296100,5.54517917510949,5.54742691697211,4.76970823250196,4.85287468141929,5766231.5301775,0.0,1.0
2006-09-14,25.61,27.4,24.34,24.95,1638600,5.75646691019675,6.15881270360762,5.47100369364268,5.60811594726314,7289983.01469706,0.0,1.0
2006-09-15,26.4,27.7,25.35,25.36,530700,5.93403851734456,6.22624495948653,5.69802562176836,5.70027336363099,2361036.24185264,0.0,1.0
2006-09-18,27.8,28.3,26.61,27.0,484200,6.24872237811284,6.36110947124436,5.98124109645981,6.06890302910239,2154161.95271348,0.0,1.0
2006-09-19,26.55,28.31,26.5,28.25,288300,5.96775464528402,6.36335721310699,5.95651593597087,6.34987076193121,1282620.59266274,0.0,1.0
2006-09-20,27.25,27.58,26.5,27.0,193500,6.12509657566816,6.19927205713496,5.95651593597087,6.06890302910239,860863.9773855,0.0,1.0
2006-09-21,26.81,27.7122,26.75,27.0,155300,6.02619593371242,6.22898720455894,6.01270948253663,6.06890302910239,690915.636630326,0.0,1.0
2006-09-22,25.6,26.77,25.5,26.53,196400,5.75421916833412,6.01720496626189,5.73174174970782,5.96325916155876,873765.814772674,0.0,1.0
2006-09-25,23.98,25.77,23.8,25.63,330500,5.39008498658798,5.79243077999884,5.34962563306063,5.76096239392201,1470364.57119332,0.0,1.0
2006-09-26,22.2,23.76,22.0,23.74,871300,4.98998693503975,5.34063466561011,4.94503209778714,5.33613918188485,3876334.79842887,0.0,1.0
2006-09-27,23.57,23.88,22.64,22.64,302900,5.29792757022013,5.36760756796167,5.08888757699549,5.08888757699549,1347574.67054299,0.0,1.0
2006-09-28,24.19,24.45,23.47,23.83,241700,5.43728756570322,5.49572885413161,5.27545015159382,5.35636885864852,1075301.4125792,0.0,1.0
2006-09-29,24.2,24.35,23.0,24.35,244900,5.43953530756585,5.47325143550531,5.16980628405019,5.47325143550531,1089537.92279953,0.0,1.0
2006-10-02,24.28,24.58,24.0744,24.15,94200,5.45751724246689,5.52494949834581,5.41130366977121,5.4282965982527,419087.269610926,0.0,1.0
2006-10-03,24.0,24.2,23.98,24.2,106800,5.39458047031324,5.43953530756585,5.39008498658798,5.43953530756585,475143.52860347,0.0,1.0
2006-10-04,24.11,24.5,24.0,24.0,47900,5.41930563080218,5.50696756344477,5.39458047031324,5.39458047031324,213102.762360545,0.0,1.0
2006-10-05,24.51,24.81,24.5,24.5,93700,5.5092153053074,5.57664756118631,5.50696756344477,5.50696756344477,416862.814888999,0.0,1.0
2006-10-06,24.51,24.65,24.5,24.5,43500,5.5092153053074,5.54068369138422,5.50696756344477,5.50696756344477,193527.560807593,0.0,1.0
2006-10-09,24.5,24.63,24.25,24.51,96800,5.50696756344477,5.53618820765896,5.450774016879,5.5092153053074,430654.434164943,0.0,1.0
2006-10-10,26.6,26.83,24.5501,24.65,291600,5.97899335459717,6.03069141743768,5.51822875017654,5.54068369138422,1297301.99382745,0.0,1.0
2006-10-11,27.1,27.3,26.0,26.25,389500,6.0913804477287,6.13633528498131,5.84412884283934,5.90032238940511,1732850.22838063,0.0,1.0
2006-10-12,26.8,27.69,26.6,27.0,177200,6.02394819184978,6.2239972176239,5.97899335459717,6.06890302910239,788346.753450702,0.0,1.0
2006-10-13,26.78,27.29,26.71,27.0,197900,6.01945270812452,6.13408754311868,6.00371851508611,6.06890302910239,880439.178938453,0.0,1.0
2006-10-16,26.42,27.08,26.0,26.78,152400,5.93853400106983,6.08688496400344,5.84412884283934,6.01945270812452,678013.799243153,0.0,1.0
2006-10-17,25.9,28.4,25.0,27.5,416200,5.82165142421304,6.38358688987067,5.61935465657629,6.18129012223392,1851636.1105315,0.0,1.0
2006-10-18,25.83,26.2099,25.61,25.98,142300,5.80591723117462,5.89130894453596,5.75646691019675,5.83963335911408,633079.813860242,0.0,1.0
2006-10-19,23.5,25.15,23.1,25.09,347700,5.28219337718171,5.65307078451575,5.19228370267649,5.63958433333997,1546885.81362759,0.0,1.0
2006-10-20,24.5,24.54,23.33,23.5,199100,5.50696756344477,5.51595853089529,5.243981765517,5.28219337718171,885777.870271075,0.0,1.0
2006-10-23,23.86,24.54,23.85,24.5,96100,5.36311208423641,5.51595853089529,5.36086434237378,5.50696756344477,427540.197554246,0.0,1.0
2006-10-24,24.65,24.8,23.79,23.86,213900,5.54068369138422,5.57439981932368,5.347377891198,5.36311208423641,951621.730040097,0.0,1.0
2006-10-25,24.88,24.95,24.01,24.76,275900,5.59238175422473,5.60811594726314,5.39682821217587,5.56540885187316,1227454.11555896,0.0,1.0
2006-10-26,24.84,25.13,24.68,24.93,125400,5.5833907867742,5.64857530079049,5.54742691697211,5.60362046353788,557893.244259131,0.0,1.0
2006-10-27,24.75,25.46,24.65,24.84,93200,5.56316111001053,5.7227507822573,5.54068369138422,5.5833907867742,414638.360167073,0.0,1.0
2006-10-30,24.83,25.0,24.28,24.88,44300,5.58114304491157,5.61935465657629,5.45751724246689,5.59238175422473,197086.688362675,0.0,1.0
2006-10-31,24.1,24.96,24.0,24.76,214300,5.41705788893955,5.61036368912577,5.39458047031324,5.56540885187316,953401.293817636,0.0,1.0
2006-11-01,24.99,25.49,24.88,25.0,380200,5.61710691471366,5.72949400784519,5.59238175422473,5.61935465657629,1691475.3705528,0.0,1.0
2006-11-02,25.32,25.47,25.0,25.0,43900,5.69128239618047,5.72499852411993,5.61935465657629,5.61935465657629,195307.124585134,0.0,1.0
2006-11-03,25.64,25.8,25.38,25.57,120800,5.76321013578464,5.79917400558673,5.70476884735625,5.74747594274623,537428.260817409,0.0,1.0
2006-11-06,25.56,25.85,25.52,25.78,27900,5.7452282008836,5.81041271489989,5.73623723343308,5.79467852186147,124124.573483491,0.0,1.0
2006-11-07,25.56,25.7,25.4001,25.65,28700,5.7452282008836,5.77669658696043,5.70928680850014,5.76545787764728,127683.701038573,0.0,1.0
2006-11-08,27.89,27.89,25.48,25.69,432300,6.26895205487651,6.26895205487651,5.72724626598256,5.7744488450978,1923263.55257753,0.0,1.0
2006-11-09,28.12,28.8,27.65,27.85,531300,6.32065011771701,6.47349656437589,6.21500625017338,6.25996108742599,2363705.58751895,0.0,1.0
2006-11-10,29.85,31.13,28.11,28.15,906500,6.70950945995209,6.9972204183688,6.31840237585438,6.3273933433049,4032936.41085249,0.0,1.0
2006-11-13,29.0,30.6699,28.15,30.5,398400,6.5184514016285,6.89380181526917,6.3273933433049,6.85561268102308,1772445.52243092,0.0,1.0
2006-11-14,31.85,31.99,29.2,29.2,685300,7.1590578324782,7.19052621855502,6.56340623888111,6.56340623888111,3048837.64187226,0.0,1.0
2006-11-15,34.19,35.05,31.09,31.35,820100,7.68502942833374,7.87833522851996,6.98822945091828,7.04667073934667,3648550.63490361,0.0,1.0
2006-11-16,34.73,35.6,32.94,34.19,628300,7.80640748891578,8.00196103096464,7.40406169550492,7.68502942833374,2795249.80357266,0.0,1.0
2006-11-17,33.87,34.73,33.25,34.73,334900,7.61310168872956,7.80640748891578,7.47374169324647,7.80640748891578,1489939.77274627,0.0,1.0
2006-11-20,32.04,34.0,31.7,34.0,350400,7.20176492786818,7.64232233294376,7.12534170453874,7.64232233294376,1558897.86912599,0.0,1.0
2006-11-21,33.15,33.83,31.77,32.0,223000,7.45126427462016,7.60411072127904,7.14107589757715,7.19277396041765,992106.805979156,0.0,1.0
2006-11-22,33.92,34.35,33.25,33.61,152000,7.62434039804271,7.72099329813583,7.47374169324647,7.55466040030117,676234.235465613,0.0,1.0
2006-11-24,33.1,34.19,33.0,33.4,116600,7.44002556530701,7.68502942833374,7.4175481466807,7.50745782118593,518742.841153227,0.0,1.0
2006-11-27,31.5,33.15,31.35,33.0,236800,7.08038686728613,7.45126427462016,7.04667073934667,7.4175481466807,1053501.75630432,0.0,1.0
2006-11-28,29.97,31.26,29.8,31.2,342500,6.73648236230366,7.026441062583,6.69827075063894,7.01295461140721,1523751.48451956,0.0,1.0
2006-11-29,32.4,32.68,30.23,30.23,461800,7.28268363492287,7.34562040707653,6.79492365073205,6.79492365073205,2054506.38117119,0.0,1.0
2006-11-30,31.91,32.95,31.25,32.6,124500,7.17254428365398,7.40630943736755,7.02419332072036,7.32763847217548,553889.225759663,0.0,1.0
2006-12-01,32.7,32.8,32.0,32.2,172200,7.35011589080179,7.37259330942809,7.19277396041765,7.23772879767026,766102.206231438,0.0,1.0
2006-12-04,34.05,34.64,33.2,33.25,317800,7.65356104225691,7.78617781215211,7.46250298393332,7.47374169324647,1413863.42125639,0.0,1.0
2006-12-05,35.5,35.96,34.3,34.3,352500,7.97948361233833,8.08287973801934,7.70975458882267,7.70975458882267,1568240.57895808,0.0,1.0
2006-12-06,35.51,35.96,34.7501,35.96,175600,7.98173135420096,8.08287973801934,7.81092545005967,8.08287973801934,781228.498340537,0.0,1.0
2006-12-07,35.385,36.24,35.01,35.52,178300,7.95363458091808,8.14581651017299,7.86934426106944,7.9839790960636,793240.55383894,0.0,1.0
2006-12-08,35.71,36.18,35.55,35.55,87700,8.02668619145358,8.13233005899721,7.99072232165149,7.99072232165149,390169.358225883,0.0,1.0
2006-12-11,36.79,37.56,35.85,36.05,481400,8.26944231261767,8.44251843604022,8.0581545775304,8.10310941478301,2141705.0062707,0.0,1.0
2006-12-12,35.55,37.96,35.31,37.68,444700,7.99072232165149,8.53242811054544,7.93677651694836,8.46949133839179,1978430.0296813,0.0,1.0
2006-12-13,35.31,35.87,34.5701,35.87,139400,7.93677651694836,8.06265006125566,7.77046609653232,8.06265006125566,620177.976473068,0.0,1.0
2006-12-14,35.62,36.2,35.25,35.5,117600,8.0064565146899,8.13682554272247,7.92329006577257,7.97948361233833,523191.750597079,0.0,1.0
2006-12-15,34.95,36.01,34.71,35.95,119600,7.85585780989366,8.09411844733249,7.80191200519052,8.08063199615671,532089.569484785,0.0,1.0
2006-12-18,35.5,36.9,35.16,36.0,383200,7.97948361233833,8.29416747310661,7.9030603890089,8.09187070546986,1704822.09888436,0.0,1.0
2006-12-19,34.91,36.56,34.61,35.36,393200,7.84686684244313,8.21774424977717,7.77943458656422,7.94801522626151,1749311.19332289,0.0,1.0
2006-12-20,34.39,35.4,34.35,34.91,195700,7.72998426558635,7.95700619371203,7.72099329813583,7.84686684244313,870651.578161976,0.0,1.0
2006-12-21,33.63,35.02,33.44,34.35,160100,7.55915588402643,7.87159200293207,7.51644878863645,7.72099329813583,712270.40196082,0.0,1.0
2006-12-22,33.0,33.91,33.0,33.74,131700,7.4175481466807,7.62209265618008,7.4175481466807,7.58388104451536,585921.373755403,0.0,1.0
2006-12-26,34.0,34.32,33.05,33.05,164500,7.64232233294376,7.71425007254793,7.42878685599386,7.42878685599386,731845.603513771,0.0,1.0
2006-12-27,34.21,34.6,33.75,34.1,144100,7.689524912059,7.77718684470159,7.58612878637799,7.66479975157006,641087.850859176,0.0,1.0
2006-12-28,34.22,35.0,33.6,34.25,447400,7.69177265392163,7.86709651920681,7.55241265843854,7.69851587950952,1990442.0851797,0.0,1.0
2006-12-29,33.54,34.5899,33.4,34.31,225700,7.53892620726275,7.77491662542033,7.50745782118593,7.7120023306853,1004118.86147756,0.0,1.0
2007-01-03,35.19,35.65,33.55,33.6,401800,7.90980361459679,8.01319974027779,7.54117394912538,7.55241265843854,1787571.81454002,0.0,1.0
2007-01-04,34.55,35.55,34.01,35.3,225700,7.76594813538843,7.99072232165149,7.64457007480639,7.93452877508572,1004118.86147756,0.0,1.0
2007-01-05,34.06,34.96,34.0,34.65,122200,7.65580878411954,7.85810555175629,7.64232233294376,7.78842555401474,543656.734038802,0.0,1.0
2007-01-08,34.56,34.94,34.13,34.13,72600,7.76819587725107,7.85361006803103,7.67154297715795,7.67154297715795,322990.825623707,0.0,1.0
2007-01-09,34.0,35.05,33.5999,34.86,249600,7.64232233294376,7.87833522851996,7.55239018101991,7.83562813312998,1110447.79718564,0.0,1.0
2007-01-10,35.73,35.97,33.82,33.82,261900,8.03118167517884,8.08512747988197,7.60186297941641,7.60186297941641,1165169.38334503,0.0,1.0
2007-01-11,37.25,37.73,35.84,35.97,361800,8.37283843829868,8.48073004770494,8.05590683566777,8.08512747988197,1609615.43678591,0.0,1.0
2007-01-12,37.4,38.3,36.8101,37.5,377800,8.40655456623813,8.60885133387488,8.27396027376156,8.42903198486444,1680797.98788756,0.0,1.0
2007-01-16,35.33,39.62,35.01,38.2,573700,7.94127200067362,8.90555325974211,7.86934426106944,8.58637391524857,2552339.3479383,0.0,1.0
2007-01-17,35.56,35.7156,34.1,35.12,346600,7.99297006351412,8.02794492689665,7.66479975157006,7.89406942155837,1541992.01323935,0.0,1.0
2007-01-18,35.5,36.49,34.5501,35.7,286800,7.97948361233833,8.20201005673876,7.76597061280706,8.02443844959095,1275947.22849696,0.0,1.0
2007-01-19,33.09,36.36,32.8,35.5,872600,7.43777782344438,8.17278941252456,7.37259330942809,7.97948361233833,3882118.38070588,0.0,1.0
2007-01-22,34.98,35.92,33.24,33.59,594600,7.86260103548155,8.07388877056882,7.47149395138384,7.55016491657591,2645321.55531482,0.0,1.0
2007-01-23,34.85,34.98,34.36,34.98,163400,7.83338039126735,7.86260103548155,7.72324103999846,7.86260103548155,726951.803125534,0.0,1.0
2007-01-24,35.53,35.789,33.15,33.15,143600,7.98622683792623,8.04444335216836,7.45126427462016,7.45126427462016,638863.39613725,0.0,1.0
2007-01-25,36.0,36.05,35.1101,35.4,245200,8.09187070546986,8.10310941478301,7.89184415711437,7.95700619371203,1090872.59563269,0.0,1.0
2007-01-26,35.25,36.0,35.02,36.0,135300,7.92329006577257,8.09187070546986,7.87159200293207,8.09187070546986,601937.447753273,0.0,1.0
2007-01-29,36.91,37.82,35.08,36.0,439000,8.29641521496924,8.50095972446861,7.88507845410785,8.09187070546986,1953071.24585134,0.0,1.0
2007-01-30,37.15,37.8199,36.6,36.97,206600,8.35036101967237,8.50093724704999,8.22673521722769,8.30990166614502,919144.691099971,0.0,1.0
2007-01-31,35.73,36.94,35.56,36.6,358600,8.03118167517884,8.30315844055713,7.99297006351412,8.22673521722769,1595378.92656558,0.0,1.0
2007-02-01,34.99,36.09,34.8,35.98,138400,7.86484877734418,8.11210038223354,7.8221416819542,8.0873752217446,615729.067029216,0.0,1.0
2007-02-02,35.55,36.0,34.19,34.8,170200,7.99072232165149,8.09187070546986,7.68502942833374,7.8221416819542,757204.387343732,0.0,1.0
2007-02-05,36.9325,37.2,35.73,35.75,207300,8.30147263416016,8.36159972898552,8.03118167517884,8.0356771589041,922258.927710668,0.0,1.0
2007-02-06,37.24,37.41,36.5,37.0,358100,8.37059069643604,8.40880230810076,8.20425779860139,8.31664489173291,1593154.47184366,0.0,1.0
2007-02-07,40.8,41.97,37.45,37.55,962800,9.17078679953251,9.43377259746028,8.41779327555129,8.44027069417759,4283410.01254139,0.0,1.0
2007-02-08,42.25,42.25,40.65,40.8,559700,9.49670936961393,9.49670936961393,9.13707067159305,9.17078679953251,2490054.61572437,0.0,1.0
2007-02-09,41.35,42.7,41.2,42.65,3017300,9.29441260197719,9.59785775343231,9.26069647403773,9.58661904411915,13423694.4649368,0.0,1.0
2007-02-12,41.3,42.5,41.24,41.75,845500,9.28317389266403,9.5529029161797,9.26968744148825,9.38432227648241,3761552.93477747,0.0,1.0
2007-02-13,40.03,42.0,40.01,42.0,677100,8.99771067610996,9.44051582304817,8.9932151923847,9.44051582304817,3012356.58443267,0.0,1.0
2007-02-14,40.29,40.5,39.84,40.28,269400,9.05615196453835,9.10335454365359,8.95500358071998,9.05390422267572,1198536.20417392,0.0,1.0
2007-02-15,40.99,41.04,40.5,40.65,169700,9.21349389492249,9.22473260423564,9.10335454365359,9.13707067159305,754979.932621806,0.0,1.0
2007-02-16,41.81,41.88,40.88,41.33,275100,9.39780872765819,9.4135429206966,9.18876873443355,9.28991711825192,1223894.98800388,0.0,1.0
2007-02-20,44.54,44.8,41.8,41.95,609100,10.0114422561563,10.0698835445847,9.39556098579556,9.42927711373502,2709830.7422507,0.0,1.0
2007-02-21,43.23,44.7,43.18,44.7,338800,9.71698807215172,10.0474061259584,9.70574936283857,10.0474061259584,1507290.5195773,0.0,1.0
2007-02-22,43.8,44.7,43.06,44.1,245800,9.84510935832166,10.0474061259584,9.67877646048701,9.91254161420058,1093541.941299,0.0,1.0
2007-02-23,42.86,44.1,41.9,44.1,295700,9.63382162323439,9.91254161420058,9.41803840442186,9.91254161420058,1315542.52254725,0.0,1.0
2007-02-26,43.52,43.93,43.1195,43.31,202500,9.78217258616801,9.87433000253586,9.69215052456966,9.73497000705277,900904.162380175,0.0,1.0
2007-02-27,40.01,41.05,39.01,39.85,1097600,8.9932151923847,9.22698034609827,8.76844100612164,8.95725132258261,4883123.00557274,0.0,1.0
2007-02-28,42.12,42.33,39.5,40.2,514900,9.46748872539974,9.51469130451498,8.87858035739054,9.03592228777468,2290743.47263976,0.0,1.0
2007-03-01,41.15,41.54,40.01,41.0,273700,9.24945776472458,9.33711969736717,8.9932151923847,9.21574163678512,1217666.51478249,0.0,1.0
2007-03-02,38.02,41.5,37.8,40.16,549800,8.54591456172123,9.32812872991664,8.49646424074335,9.02693132032415,2446010.41223022,0.0,1.0
2007-03-05,34.97,37.02,34.6,35.5,1096600,7.86035329361892,8.32114037545817,7.77718684470159,7.97948361233833,4878674.09612889,0.0,1.0
2007-03-06,36.6,36.9,35.91,36.77,472700,8.22673521722769,8.29416747310661,8.07164102870619,8.26494682889241,2102999.49410918,0.0,1.0
2007-03-07,39.38,39.5,37.38,37.58,459700,8.85160745503897,8.87858035739054,8.40205908251287,8.44701391976548,2045163.67133909,0.0,1.0
2007-03-08,40.59,41.01,39.29,40.17,391200,9.12358422041727,9.21798937864775,8.8313777782753,9.02917906218679,1740413.37443518,0.0,1.0
2007-03-09,41.26,42.25,40.89,42.08,477000,9.27418292521351,9.49670936961393,9.19101647629618,9.45849775794921,2122129.80471775,0.0,1.0
2007-03-12,41.4,41.4,40.26,41.2,264200,9.30565131129034,9.30565131129034,9.04940873895046,9.26069647403773,1175401.87506589,0.0,1.0
2007-03-13,38.62,41.54,37.99,41.4,763100,8.68077907347906,9.33711969736717,8.53917133613333,9.30565131129034,3394962.79660401,0.0,1.0
2007-03-14,40.05,40.2,38.26,38.9,346900,9.00220615983522,9.03592228777468,8.59986036642436,8.74371584563271,1543326.68607251,0.0,1.0
2007-03-15,40.0,40.39,39.8,40.0,324600,8.99096745052207,9.07862938316466,8.94601261326946,8.99096745052207,1444116.00547459,0.0,1.0
2007-03-16,40.81,40.83,40.0,40.0,273900,9.17303454139514,9.1775300251204,8.99096745052207,8.99096745052207,1218556.29667126,0.0,1.0
2007-03-19,42.15,42.95,41.13,41.39,458100,9.47423195098763,9.65405129999807,9.24496228099932,9.30340356942771,2038045.41622893,0.0,1.0
2007-03-20,43.0,43.2,42.16,42.23,304900,9.66529000931122,9.71024484656383,9.47647969285026,9.49221388588867,1356472.48943069,0.0,1.0
2007-03-21,43.0,43.38,42.17,43.15,149100,9.66529000931122,9.75070420009118,9.47872743471289,9.69900613725068,663332.39807844,0.0,1.0
2007-03-22,43.69,43.85,42.85,43.0,384600,9.82038419783273,9.85634806763482,9.63157388137176,9.66529000931122,1711050.57210575,0.0,1.0
2007-03-23,43.5,43.8,42.3,43.69,66200,9.77767710244275,9.84510935832166,9.50794807892709,9.82038419783273,294517.80518305,0.0,1.0
2007-03-26,42.98,43.79,42.35,43.79,174100,9.66079452558596,9.84286161645903,9.51918678824024,9.84286161645903,774555.134174758,0.0,1.0
2007-03-27,43.37,43.68,43.2,43.5,223200,9.74845645822855,9.8181364559701,9.71024484656383,9.77767710244275,992996.587867926,0.0,1.0
2007-03-28,42.99,43.34,42.85,43.12,106000,9.66304226744859,9.74171323264066,9.63157388137176,9.69226291166279,471584.401048388,0.0,1.0
2007-03-29,41.62,43.33,41.31,43.0,176700,9.35510163226821,9.73946549077803,9.28542163452667,9.66529000931122,786122.298728775,0.0,1.0
2007-03-30,40.53,41.67,40.25,41.58,238000,9.11009776924148,9.36634034158136,9.04716099708783,9.34611066481769,1058840.44763695,0.0,1.0
2007-04-02,40.65,40.99,40.0,40.0,210900,9.13707067159305,9.21349389492249,8.99096745052207,8.99096745052207,938275.001708538,0.0,1.0
2007-04-03,41.7,42.45,41.0,41.0,200400,9.37308356716925,9.54166420686654,9.21574163678512,9.21574163678512,891561.452548085,0.0,1.0
2007-04-04,41.9,41.9,41.2,41.2,116800,9.41803840442186,9.41803840442186,9.26069647403773,9.26069647403773,519632.623041997,0.0,1.0
2007-04-05,42.47,42.5,41.27,41.35,81200,9.5461596905918,9.5529029161797,9.27643066707614,9.29441260197719,361251.446840841,0.0,1.0
2007-04-09,42.22,43.01,42.2,42.42,136400,9.48996614402604,9.66753775117385,9.48547066030078,9.53492098127865,606831.248141511,0.0,1.0
2007-04-10,42.98,43.22,42.22,42.22,179500,9.66079452558596,9.71474033028909,9.48996614402604,9.48996614402604,798579.245171563,0.0,1.0
2007-04-11,42.38,43.19,42.23,43.0,59900,9.52593001382813,9.7079971047012,9.49221388588867,9.66529000931122,266489.675686778,0.0,1.0
2007-04-12,42.8,43.09,42.3,42.38,128400,9.62033517205861,9.6855196860749,9.50794807892709,9.52593001382813,571239.972590689,0.0,1.0
2007-04-13,42.69,43.1,42.5,42.58,136300,9.59561001156968,9.68776742793753,9.5529029161797,9.57088485108074,606386.357197125,0.0,1.0
2007-04-16,45.13,46.9,43.01,43.58,933100,10.1440590260515,10.5419093357371,9.66753775117385,9.79565903734379,4151277.40205898,0.0,1.0
2007-04-17,45.78,46.03,45.13,45.73,298000,10.2901622471225,10.3463557936883,10.1440590260515,10.2789235378094,1325775.01426811,0.0,1.0
2007-04-18,46.1,47.49,44.8545,46.94,617600,10.3620899867267,10.6745261056323,10.0821337377361,10.5509003031876,2747646.47252343,0.0,1.0
2007-04-19,45.45,45.97,43.5,43.89,277200,10.2159867656557,10.3328693425125,9.77767710244275,9.86533903508534,1233237.69783597,0.0,1.0
2007-04-20,46.25,46.95,45.8,46.25,341000,10.3958061146661,10.5531480450503,10.2946577308478,10.3958061146661,1517078.12035378,0.0,1.0
2007-04-23,46.91,48.64,46.85,47.9,429900,10.5441570775998,10.9330164198348,10.530670626424,10.7666835220002,1912586.16991227,0.0,1.0
2007-04-24,46.01,47.33,45.5,47.33,242400,10.341860309963,10.6385622358302,10.2272254749689,10.6385622358302,1078415.6491899,0.0,1.0
2007-04-25,46.56,47.386,46.071,47.35,262000,10.4654861124077,10.651149590261,10.3555715353251,10.6430577195555,1165614.27428941,0.0,1.0
2007-04-26,46.1,46.82,45.42,45.58,186800,10.3620899867267,10.5239274008361,10.2092435400678,10.2452074098699,831056.284111686,0.0,1.0
2007-04-27,47.9,48.0,45.883,46.0,1047600,10.7666835220002,10.7891609406265,10.3133139883076,10.3396125681004,4660677.53338009,0.0,1.0
2007-04-30,43.75,49.4599,43.13,48.0,1296600,9.83387064900851,11.1173087751519,9.69451065352542,10.7891609406265,5768455.98489943,0.0,1.0
2007-05-01,45.25,45.55,42.7,44.045,558400,10.1710319284031,10.238464184282,9.59785775343231,9.90017903395611,2484271.03344735,0.0,1.0
2007-05-02,46.39,47.09,45.5,45.804,351600,10.427274500743,10.5846164311271,10.2272254749689,10.2955568275928,1564236.56045861,0.0,1.0
2007-05-03,47.9,48.25,46.3501,47.0,486300,10.7666835220002,10.8453544871922,10.4183060107111,10.5643867543634,2163504.66254557,0.0,1.0
2007-05-04,47.5,47.85,46.3601,47.8,271200,10.676773847495,10.755444812687,10.4205537525737,10.7442061033739,1206544.24117285,0.0,1.0
2007-05-07,48.0,48.33,47.38,47.5,270800,10.7891609406265,10.8633364220933,10.6498009451434,10.676773847495,1204764.67739531,0.0,1.0
2007-05-08,48.99,49.07,47.67,48.25,315900,11.0116873850269,11.0296693199279,10.7149854591597,10.8453544871922,1405410.49331307,0.0,1.0
2007-05-09,49.94,49.99,48.79,48.99,436800,11.2252228619768,11.23646157129,10.9667325477743,11.0116873850269,1943283.64507487,0.0,1.0
2007-05-10,47.87,49.9,47.79,49.9,333400,10.7599402964123,11.2162318945263,10.7419583615112,11.2162318945263,1483266.40858049,0.0,1.0
2007-05-11,49.13,49.42,47.91,48.0,168700,11.0431557711037,11.10834028512,10.7689312638628,10.7891609406265,750531.023177955,0.0,1.0
2007-05-14,47.85,48.98,47.01,48.98,219500,10.755444812687,11.0094396431643,10.5666344962261,11.0094396431643,976535.622925673,0.0,1.0
2007-05-15,46.81,48.29,46.11,48.19,306600,10.5216796589734,10.8543454546428,10.3643377285893,10.8318680360165,1364035.63548525,0.0,1.0
2007-05-16,47.0,47.07,46.2501,46.99,131900,10.5643867543634,10.5801209474018,10.3958285920848,10.5621390125008,586811.155644175,0.0,1.0
2007-05-17,45.7,46.85,45.49,46.85,206900,10.2721803122215,10.530670626424,10.2249777331062,10.530670626424,920479.363933123,0.0,1.0
2007-05-18,45.54,46.33,45.17,45.71,207800,10.2362164424194,10.4137880495672,10.153049993502,10.2744280540841,924483.382432592,0.0,1.0
2007-05-21,48.37,48.5899,46.21,46.5,446600,10.8723273895438,10.9217552331031,10.3868151472156,10.4519996612319,1986882.95762462,0.0,1.0
2007-05-22,50.04,50.2,49.5,49.5,456900,11.2477002806031,11.2836641504052,11.1263222200211,11.1263222200211,2032706.72489631,0.0,1.0
2007-05-23,47.04,49.33,46.8,49.32,312600,10.5733777218139,11.0881106083563,10.5194319171108,11.0858628664937,1390729.09214837,0.0,1.0
2007-05-24,43.93,48.13,43.56,46.0,605500,9.87433000253586,10.8183815848407,9.79116355361853,10.3396125681004,2693814.66825282,0.0,1.0
2007-05-25,45.47,45.77,44.0,44.15,539800,10.220482249381,10.2879145052599,9.89006419557427,9.92378032351373,2401521.31779169,0.0,1.0
2007-05-29,46.73,47.54,45.85,46.12,473000,10.5036977240724,10.6857648149455,10.3058964401609,10.3665854704519,2104334.16694234,0.0,1.0
2007-05-30,46.75,47.14,45.0,45.13,352600,10.5081932077977,10.5958551404403,10.1148383818373,10.1440590260515,1568685.46990246,0.0,1.0
2007-05-31,46.96,47.55,46.2801,46.5,174800,10.5553957869129,10.6880125568081,10.4025718176727,10.4519996612319,777669.370785455,0.0,1.0
2007-06-01,47.46,47.98,47.11,47.28,165600,10.6677828800444,10.7846654569012,10.5891119148524,10.6273235265171,736739.403902012,0.0,1.0
2007-06-04,46.48,47.29,46.03,47.0,194200,10.4475041775066,10.6295712683797,10.3463557936883,10.5643867543634,863978.213996201,0.0,1.0
2007-06-05,46.42,46.64,45.615,46.58,117900,10.4340177263309,10.4834680473087,10.2530745063891,10.4699815961329,524526.423430233,0.0,1.0
2007-06-06,46.11,46.54,45.5,46.54,189100,10.3643377285893,10.4609906286824,10.2272254749689,10.4609906286824,841288.77583255,0.0,1.0
2007-06-07,45.15,46.84,44.38,46.45,423700,10.1485545097768,10.5284228845613,9.97547838635423,10.4407609519188,1885002.93136039,0.0,1.0
2007-06-08,45.68,45.8224,44.42,45.0,191300,10.2676848284962,10.2996926726201,9.98446935380476,10.1148383818373,851076.376609025,0.0,1.0
2007-06-11,48.03,49.25,45.62,45.68,377700,10.7959041662144,11.0701286734553,10.2541983773204,10.2676848284962,1680353.09694317,0.0,1.0
2007-06-12,47.84,49.45,47.3,48.96,286500,10.7531970708244,11.1150835107079,10.6318190102423,11.004944159439,1274612.5556638,0.0,1.0
2007-06-13,48.8,49.1101,47.75,49.0,217000,10.9689802896369,11.0386827647971,10.7329673940607,11.0139351268895,965413.349316041,0.0,1.0
2007-06-14,48.4988,49.5,48.26,48.92,189100,10.9012783047345,11.1263222200211,10.8476022290549,10.9959531919885,841288.775832548,0.0,1.0
2007-06-15,48.39,49.35,48.2401,48.76,145100,10.8768228732691,11.0926060920816,10.8431292227482,10.9599893221864,645536.760303027,0.0,1.0
2007-06-18,51.69,51.8,48.03,48.99,590300,11.6185776879371,11.6433028484261,10.7959041662144,11.0116873850269,2626191.24470627,0.0,1.0
2007-06-19,50.3,53.36,50.11,50.94,602000,11.3061415690315,11.9939505789964,11.2634344736415,11.4499970482399,2678243.48519934,0.0,1.0
2007-06-20,50.39,51.6,50.25,50.94,227400,11.3263712457952,11.5983480111735,11.2949028597183,11.4499970482399,1011682.00753211,0.0,1.0
2007-06-21,52.61,52.83,49.12,50.17,308700,11.8253699392991,11.874820260277,11.0409080292411,11.2769209248173,1373378.34531734,0.0,1.0
2007-06-22,51.28,52.6,51.2,52.6,235300,11.5264202715693,11.8231221974365,11.5084383366682,11.8231221974365,1046828.39213854,0.0,1.0
2007-06-25,50.53,51.88,50.35,51.53,158900,11.357839631872,11.6612847833271,11.3173802783447,11.5826138181351,706931.710628197,0.0,1.0
2007-06-26,49.55,51.55,49.0,51.55,210700,11.1375609293342,11.5871093018603,11.0139351268895,11.5871093018603,937385.219819768,0.0,1.0
2007-06-27,48.75,49.7,48.01,49.67,407500,10.9577415803238,11.1712770572737,10.7914086824891,11.1645338316858,1812930.59836998,0.0,1.0
2007-06-28,51.89,52.49,48.86,48.86,467600,11.6635325251898,11.7983970369476,10.9824667408127,10.9824667408127,2080310.05594552,0.0,1.0
2007-06-29,53.72,54.6,51.9,51.9,497400,12.0748692860511,12.2726705699626,11.6657802670524,11.6657802670524,2212887.55737235,0.0,1.0
2007-07-02,56.0,56.4302,54.8,54.9,495500,12.5873544307309,12.6840522856613,12.3176254072152,12.3401028258415,2204434.62942902,0.0,1.0
2007-07-03,54.83,58.25,54.55,56.75,324800,12.3243686328031,13.0930963498228,12.2614318606495,12.7559350704282,1445005.78736336,0.0,1.0
2007-07-05,54.88,56.63,54.5,55.0,306100,12.3356073421163,12.7289621680766,12.2501931513363,12.3625802444678,1361811.18076331,0.0,1.0
2007-07-06,56.59,56.7,55.0,55.2,281500,12.7199712006261,12.744696361115,12.3625802444678,12.4075350817205,1252368.00844454,0.0,1.0
2007-07-09,57.97,59.67,57.0,57.49,372300,13.0301595776691,13.4122756943163,12.8121286169939,12.9222679682628,1656328.98594637,0.0,1.0
2007-07-10,57.03,58.65,56.25,58.65,232400,12.8188718425818,13.183006024328,12.6435479772967,13.183006024328,1033926.55475137,0.0,1.0
2007-07-11,58.23,58.33,56.83,56.96,194100,13.0886008660975,13.1110782847238,12.7739170053292,12.8031376495434,863533.323051812,0.0,1.0
2007-07-12,57.0,59.18,56.83,58.24,246600,12.8121286169939,13.3021363430474,12.7739170053292,13.0908486079601,1097101.06885408,0.0,1.0
2007-07-13,58.55,59.3,56.61,57.49,257100,13.1605286057017,13.329109245399,12.7244666843514,12.9222679682628,1143814.61801453,0.0,1.0
2007-07-16,57.26,59.14,56.86,59.0,257200,12.8705699054223,13.2931453755969,12.7806602309171,13.26167698952,1144259.50895892,0.0,1.0
2007-07-17,55.19,57.77,55.0,57.4,459900,12.4052873398578,12.9852047404165,12.3625802444678,12.9020382914992,2046053.45322787,0.0,1.0
2007-07-18,54.58,55.61,53.31,55.01,504500,12.2681750862374,12.4996924980883,11.9827118696833,12.3648279863305,2244474.81442369,0.0,1.0
2007-07-19,56.19,56.6699,55.13,55.9,363700,12.6300615261209,12.7379306581085,12.391800888682,12.5648770121046,1618068.36472923,0.0,1.0
2007-07-20,55.01,56.14,54.8,55.5,314400,12.3648279863305,12.6188228168077,12.3176254072152,12.4749673375994,1398737.12914729,0.0,1.0
2007-07-23,58.66,58.8,55.25,56.38,1057600,13.1852537661906,13.2167221522674,12.4187737910336,12.6727686215109,4705166.62781864,0.0,1.0
2007-07-24,52.06,54.82,48.36,54.45,1760200,11.7017441368545,12.3221208909405,10.8700796476812,12.2389544420232,7830970.40306953,0.0,1.0
2007-07-25,54.76,55.34,53.0,53.0,792000,12.3086344397647,12.4390034677973,11.9130318719417,11.9130318719417,3523536.27953135,0.0,1.0
2007-07-26,50.48,53.33,49.31,53.0,694900,11.3466009225588,11.9872073534085,11.0836151246311,11.9130318719417,3091547.17253327,0.0,1.0
2007-07-27,47.1,50.355,45.15,50.0,1420600,10.5868641729897,11.318504149276,10.1485545097768,11.2387093131526,6320120.75593719,0.0,1.0
2007-07-30,48.69,49.98,48.51,48.7,769400,10.944255129148,11.2342138294273,10.9037957756206,10.9465028710106,3422990.92610028,0.0,1.0
2007-07-31,51.77,52.45,50.26,50.68,522700,11.6365596228382,11.7894060694971,11.297150601581,11.3915557598115,2325444.96630181,0.0,1.0
2007-08-01,50.22,50.5,49.05,50.22,497400,11.2881596341305,11.3510964062841,11.0251738362027,11.2881596341305,2212887.55737233,0.0,1.0
2007-08-02,53.6,53.97,48.5,48.5,563000,12.0478963836996,12.1310628326169,10.901548033758,10.901548033758,2504736.01688907,0.0,1.0
2007-08-03,50.75,54.04,50.32,54.0,260900,11.4072899528499,12.1467970256553,11.3106370527568,12.1378060582048,1160720.47390117,0.0,1.0
2007-08-06,52.22,52.89,48.8,50.03,442800,11.7377080066566,11.8883067114528,10.9689802896369,11.2454525387405,1969977.10173798,0.0,1.0
2007-08-07,53.58,54.53,51.13,51.25,381700,12.0434008999743,12.2569363769242,11.4927041436298,11.5196770459814,1698148.73471858,0.0,1.0
2007-08-08,55.81,56.41,53.6,54.53,349900,12.5446473353409,12.6795118470987,12.0478963836996,12.2569363769242,1556673.41440407,0.0,1.0
2007-08-09,54.31,56.0,53.4,53.6,340000,12.2074860559463,12.5873544307309,12.002941546447,12.0478963836996,1512629.21090993,0.0,1.0
2007-08-10,52.4,53.79,52.0,52.0,259700,11.7781673601839,12.0906034790896,11.6882576856787,11.6882576856787,1155381.78256855,0.0,1.0
2007-08-13,51.88,53.63,51.0,53.3,225400,11.6612847833271,12.0546396092875,11.4634834994156,11.9804641278207,1002784.1886444,0.0,1.0
2007-08-14,50.41,52.4,49.8,52.0,165800,11.3308667295204,11.7781673601839,11.1937544759,11.6882576856787,737629.185790783,0.0,1.0
2007-08-15,48.19,50.25,47.89,48.1,300800,10.8318680360165,11.2949028597183,10.7644357801375,10.8116383592528,1338231.96071089,0.0,1.0
2007-08-16,46.8299,48.21,42.89,47.5,706300,10.5261526652801,10.8363635197417,9.64056484882229,10.676773847495,3142264.74019317,0.0,1.0
2007-08-17,50.58,50.9,48.29,48.8,394000,11.3690783411852,11.4410060807893,10.8543454546428,10.9689802896369,1752870.32087796,0.0,1.0
2007-08-20,50.04,52.0,49.62,50.65,209600,11.2477002806031,11.6882576856787,11.1532951223726,11.3848125342236,932491.41943153,0.0,1.0
2007-08-21,49.66,51.35,49.21,51.13,185500,11.1622860898231,11.5421544646077,11.0611377060048,11.4927041436298,825272.701834682,0.0,1.0
2007-08-22,52.79,52.98,50.35,51.54,225200,11.8658292928265,11.9085363882165,11.3173802783447,11.5848615599977,1001894.40675563,0.0,1.0
2007-08-23,51.52,53.8405,50.77,53.0,185300,11.5803660762724,12.1019545754958,11.4117854365751,11.9130318719417,824382.91994591,0.0,1.0
2007-08-24,52.49,52.75,51.1,51.1,107400,11.7983970369476,11.856838325376,11.4859609180419,11.4859609180419,477812.874269781,0.0,1.0
2007-08-27,53.12,53.46,51.28,51.65,191800,11.9400047742933,12.0164279976227,11.5264202715693,11.6095867204866,853300.831330951,0.0,1.0
2007-08-28,51.0301,53.15,50.87,53.0,202500,11.4702492024222,11.9467479998812,11.4342628552014,11.9130318719417,900904.162380171,0.0,1.0
2007-08-29,53.47,54.3,51.08,51.08,261800,12.0186757394854,12.2052383140837,11.4814654343167,11.4814654343167,1164724.49240064,0.0,1.0
2007-08-30,52.24,53.22,51.5,53.22,127500,11.7422034903818,11.9624821929196,11.5758705925472,11.9624821929196,567235.954091222,0.0,1.0
2007-08-31,52.95,53.7,52.33,53.5,122100,11.9017931626286,12.0703738023259,11.7624331671455,12.0254189650733,543211.843094416,0.0,1.0
2007-09-04,54.76,55.35,52.5301,53.03,295200,12.3086344397647,12.4412512096599,11.8074104818167,11.9197750975296,1313318.06782532,0.0,1.0
2007-09-05,55.65,55.96,53.45,54.0,217200,12.5086834655388,12.5783634632804,12.0141802557601,12.1378060582048,966303.131204812,0.0,1.0
2007-09-06,54.51,56.0,54.27,56.0,175200,12.2524408931989,12.5873544307309,12.1984950884958,12.5873544307309,779448.934562999,0.0,1.0
2007-09-07,53.93,54.52,53.06,54.52,139000,12.1220718651664,12.2546886350616,11.9265183231175,12.2546886350616,618398.412695526,0.0,1.0
2007-09-10,54.6,55.3699,54.0,54.08,200400,12.2726705699626,12.4457242159665,12.1378060582048,12.1557879931058,891561.452548086,0.0,1.0
2007-09-11,55.72,55.85,54.46,55.0,193400,12.5244176585772,12.5536383027914,12.2412021838858,12.3625802444678,860419.086441118,0.0,1.0
2007-09-12,56.58,58.43,55.98,55.98,349400,12.7177234587635,13.1335557033501,12.5828589470056,12.5828589470056,1554448.95968213,0.0,1.0
2007-09-13,56.81,57.6,56.33,56.74,295400,12.769421521604,12.9469931287518,12.6615299121977,12.7536873285656,1314207.84971409,0.0,1.0
2007-09-14,56.2,56.95,56.0,56.95,208300,12.6323092679835,12.8008899076808,12.5873544307309,12.8008899076808,926707.837154521,0.0,1.0
2007-09-17,55.29,56.45,55.0,56.2,158800,12.4277647584841,12.6885028145493,12.3625802444678,12.6323092679835,706486.819683813,0.0,1.0
2007-09-18,56.72,56.851,53.85,54.9,270100,12.7491918448403,12.7786372632407,12.1040899302653,12.3401028258415,1201650.44078462,0.0,1.0
2007-09-19,56.33,58.25,56.0,58.18,296900,12.6615299121977,13.0930963498228,12.5873544307309,13.0773621567843,1320881.21387987,0.0,1.0
2007-09-20,56.89,57.73,56.0,56.98,224500,12.787403456505,12.976213772966,12.5873544307309,12.8076331332687,998780.170144935,0.0,1.0
2007-09-21,58.23,58.69,56.55,57.0,399400,13.0886008660975,13.1919969917785,12.7109802331756,12.8121286169939,1776894.43187477,0.0,1.0
2007-09-24,58.46,60.21,58.25,59.28,948600,13.140298928938,13.5336537548983,13.0930963498228,13.3246137616737,4220235.49843869,0.0,1.0
2007-09-25,62.46,62.85,56.9,58.23,776500,14.0393956739902,14.1270576066328,12.7896511983676,13.0886008660975,3454578.18315164,0.0,1.0
2007-09-26,62.84,64.0,61.75,64.0,558700,14.1248098647702,14.3855479208353,13.8798060017434,14.3855479208353,2485605.70628051,0.0,1.0
2007-09-27,63.47,64.5,62.43,63.04,370600,14.2664176021159,14.4979350139668,14.0326524484023,14.1697647020228,1648765.83989182,0.0,1.0
2007-09-28,66.56,66.64,63.79,63.79,769200,14.9609698376687,14.9789517725698,14.3383453417201,14.3383453417201,3422101.14421151,0.0,1.0
2007-10-01,64.92,66.93,64.26,66.85,643400,14.5923401721973,15.0441362865861,14.4439892092637,15.026154351685,2862428.33617484,0.0,1.0
2007-10-02,64.73,65.58,63.37,65.58,438900,14.5496330768073,14.7406911351309,14.2439401834896,14.7406911351309,1952626.35490696,0.0,1.0
2007-10-03,63.79,64.74,62.6,64.28,261200,14.3383453417201,14.55188081867,14.070864060067,14.448484692989,1162055.14673433,0.0,1.0
2007-10-04,64.4,64.5,61.56,62.13,382800,14.4754575953405,14.4979350139668,13.8370989063535,13.9652201925234,1703042.53510682,0.0,1.0
2007-10-05,65.67,65.91,64.35,64.78,392600,14.7609208118946,14.8148666165977,14.4642188860274,14.5608717861205,1746641.84765658,0.0,1.0
2007-10-08,62.89,66.5,62.13,65.78,438400,14.1360485740833,14.9474833864929,13.9652201925234,14.7856459723835,1950401.90018503,0.0,1.0
2007-10-09,65.25,65.4,62.95,64.1,368300,14.6665156536641,14.7002317816036,14.1495350252591,14.4080253394616,1638533.34817096,0.0,1.0
2007-10-10,68.0,68.55,64.45,65.25,475300,15.2846446658875,15.4082704683322,14.4866963046537,14.6665156536641,2114566.6586632,0.0,1.0
2007-10-11,65.99,69.87,64.51,68.9,785100,14.8328485514988,15.7049723941994,14.5001827558295,15.4869414335243,3492838.80436876,0.0,1.0
2007-10-12,66.81,67.13,63.63,67.13,815200,15.0171633842345,15.0890911238387,14.302381471918,15.0890911238387,3626750.97862873,0.0,1.0
2007-10-15,75.2,75.49,70.42,71.5,1778200,16.9030188069815,16.9682033209978,15.8285981966441,16.0713543178082,7911050.77305889,0.0,1.0
2007-10-16,75.32,75.88,72.2101,74.5,888600,16.9299917093331,17.0558652536404,16.2309664674736,16.7456768765974,3953300.93180751,0.0,1.0
2007-10-17,75.15,77.0,73.31,76.39,854700,16.8917800976683,17.307612342255,16.4781955949443,17.1705000886345,3802482.90166092,0.0,1.0
2007-10-18,74.96,75.72,73.04,74.32,324000,16.8490730022784,17.0199013838383,16.4175065646533,16.70521752307,1441446.65980828,0.0,1.0
2007-10-19,71.11,76.68,70.63,75.0,438800,15.9836923851656,17.2356846026508,15.8758007757593,16.8580639697289,1952181.46396257,0.0,1.0
2007-10-22,74.02,74.22,66.11,69.9,558600,16.6377852671911,16.6827401044437,14.8598214538503,15.7117156197873,2485160.81533612,0.0,1.0
2007-10-23,78.28,78.41,74.29,77.09,460700,17.5953233006717,17.6245439448859,16.6984742974821,17.3278420190187,2049612.58078294,0.0,1.0
2007-10-24,75.65,78.25,74.34,77.77,594600,17.0041671907999,17.5885800750838,16.7097130067953,17.4806884656775,2645321.55531482,0.0,1.0
2007-10-25,83.79,84.7,76.01,77.18,1215700,18.8338290669811,19.0383735764805,17.0850858978546,17.3480716957823,5408539.21089175,0.0,1.0
2007-10-26,85.1,86.65,81.02,83.01,605400,19.1282832509857,19.4766832396934,18.2112045710324,18.6585052016959,2693369.77730843,0.0,1.0
2007-10-29,90.68,92.15,86.16,86.22,842500,20.3825232103335,20.7129412641402,19.3665438884245,19.3800303396003,3748206.20644592,0.0,1.0
2007-10-30,87.91,90.99,86.36,90.0,659200,19.7598987143849,20.4522032080751,19.4114987256771,20.2296767636747,2932721.10538771,0.0,1.0
2007-10-31,89.52,89.52,86.68,87.92,420900,20.1217851542684,20.1217851542684,19.4834264652813,19.7621464562475,1872545.98491761,0.0,1.0
2007-11-01,85.73,88.25,85.05,87.76,386900,19.2698909883314,19.8363219377143,19.1170445416725,19.7261825864454,1721283.06382662,0.0,1.0
2007-11-02,81.95,86.0,79.5,83.75,873800,18.4202445642571,19.3305800186224,17.8695478079126,18.8248380995306,3887457.0720385,0.0,1.0
2007-11-05,79.82,81.13,76.28,77.44,537300,17.9414755475168,18.2359297315214,17.1457749281456,17.4065129842107,2390399.04418206,0.0,1.0
2007-11-06,84.54,84.55,79.2,79.2,544800,19.0024097066784,19.004657448541,17.8021155520337,17.8021155520337,2423765.86501096,0.0,1.0
2007-11-07,80.5,83.26,79.61,82.57,388700,18.0943219941757,18.7146987482617,17.8942729684015,18.5596045597402,1729291.10082555,0.0,1.0
2007-11-08,78.05,81.54,71.01,81.5,886600,17.5436252378312,18.3280871478892,15.9612149665393,18.3190961804387,3944403.11291981,0.0,1.0
2007-11-09,74.5,77.4,72.8,77.4,786000,16.7456768765974,17.3975220167602,16.3635607599502,17.3975220167602,3496842.82286822,0.0,1.0
2007-11-12,68.4,74.3,67.44,71.95,599400,15.3745543403927,16.7007220393447,15.1587711215802,16.1725027016266,2666676.32064532,0.0,1.0
2007-11-13,78.67,80.29,68.76,69.0,814600,17.6829852333143,18.0471194150604,15.4554730474474,15.5094188521506,3624081.63296242,0.0,1.0
2007-11-14,75.35,81.0,75.03,81.0,435100,16.9367349349209,18.2067090873072,16.8648071953168,18.2067090873072,1935720.49902032,0.0,1.0
2007-11-15,72.4,75.14,70.61,74.11,512400,16.2736510854449,16.8895323558057,15.8713052920341,16.6580149439548,2279621.19903014,0.0,1.0
2007-11-16,75.54,75.77,70.34,73.5,544300,16.9794420303109,17.0311400931514,15.8106162617431,16.5209026903343,2421541.41028904,0.0,1.0
2007-11-19,69.39,75.77,69.33,75.54,612400,15.5970807847932,17.0311400931514,15.5835943336174,16.9794420303109,2724512.1434154,0.0,1.0
2007-11-20,67.59,74.0,65.1,70.0,725500,15.1924872495197,16.6332897834658,14.6327995257247,15.7341930384136,3227683.80151514,0.0,1.0
2007-11-21,65.86,67.48,62.32,65.56,628600,14.8036279072846,15.1677620890307,14.0079272879134,14.7361956514057,2796584.47640581,0.0,1.0
2007-11-23,69.98,70.31,65.56,65.56,213900,15.7296975546884,15.8038730361552,14.7361956514057,14.7361956514057,951621.730040093,0.0,1.0
2007-11-26,68.0,73.62,67.98,70.36,446900,15.2846446658875,16.5478755926859,15.2801491821623,15.8151117454683,1988217.63045778,0.0,1.0
2007-11-27,71.31,72.1,69.5,69.9,496400,16.0286472224182,16.206218829566,15.6218059452821,15.7117156197873,2208438.64792849,0.0,1.0
2007-11-28,71.47,74.0,69.99,73.8,706600,16.0646110922203,16.6332897834658,15.731945296551,16.5883349462132,3143599.41302633,0.0,1.0
2007-11-29,75.75,77.39,71.5,72.04,927900,17.0266446094262,17.3952742748976,16.0713543178082,16.1927323783902,4128143.07295093,0.0,1.0
2007-11-30,80.07,82.47,78.48,78.48,1317500,17.9976690940825,18.5371271411139,17.6402781379243,17.6402781379243,5861438.19227597,0.0,1.0
2007-12-03,83.99,86.6,80.7,83.53,1146900,18.8787839042337,19.4654445303803,18.1392768314283,18.7753877785527,5102454.24115468,0.0,1.0
2007-12-04,85.41,87.25,83.19,83.91,816100,19.1979632487272,19.6115477514513,18.6989645552233,18.8608019693327,3630754.99712821,0.0,1.0
2007-12-05,87.0,91.77,85.81,87.97,784700,19.5553542048855,20.6275270733603,19.2878729232325,19.7733851655607,3491059.24059123,0.0,1.0
2007-12-06,86.0,89.89,85.33,87.65,484300,19.3305800186224,20.2049516031857,19.1799813138262,19.7014574259565,2154606.84365788,0.0,1.0
2007-12-07,81.37,88.06,80.3,88.06,671000,18.2898755362245,19.7936148423243,18.049367156923,19.7936148423243,2985218.23682517,0.0,1.0
2007-12-10,81.52,84.72,80.71,81.82,432100,18.323591664164,19.0428690602057,18.1415245732909,18.3910239200429,1922373.77068876,0.0,1.0
2007-12-11,79.16,85.2,78.61,81.6,430800,17.7931245845832,19.150760669612,17.6694987821385,18.341573599065,1916590.18841175,0.0,1.0
2007-12-12,81.2,82.18,79.0,81.66,496500,18.2516639245598,18.4719426270976,17.7571607147811,18.3550600502408,2208883.53887287,0.0,1.0
2007-12-13,80.45,80.79,76.8,80.79,332700,18.0830832848625,18.1595065081919,17.2626575050024,18.1595065081919,1480152.1719698,0.0,1.0
2007-12-14,79.09,82.5,78.59,79.42,426000,17.7773903915448,18.5438703667018,17.6650032984132,17.8515658730116,1895235.42308125,0.0,1.0
2007-12-17,73.25,78.72,72.2,78.59,770400,16.4647091437685,17.6942239426274,16.2286962481923,17.6650032984132,3427439.83554414,0.0,1.0
2007-12-18,76.83,77.8199,72.39,75.0,532700,17.2694007305903,17.4919046975721,16.2714033435823,16.8580639697289,2369934.06074034,0.0,1.0
2007-12-19,78.17,79.34,75.44,77.81,359500,17.5705981401827,17.8335839381105,16.9569646116846,17.489679433128,1599382.94506506,0.0,1.0
2007-12-20,78.13,79.91,76.94,77.85,326500,17.5616071727322,17.9617052242805,17.2941258910792,17.4986704005786,1452568.93341791,0.0,1.0
2007-12-21,83.26,84.4,78.65,78.72,440100,18.7146987482617,18.9709413206016,17.678489749589,17.6942239426274,1957965.04623958,0.0,1.0
2007-12-24,82.45,84.88,81.88,83.9,192900,18.5326316573886,19.0788329300078,18.4045103712187,18.85855422747,858194.631719189,0.0,1.0
2007-12-26,84.06,84.0899,82.3101,83.43,205300,18.8945180972721,18.9012388454414,18.5011857487304,18.7529103599264,913361.108822964,0.0,1.0
2007-12-27,80.45,84.7,80.1,84.535,323300,18.0830832848625,19.0383735764805,18.0044123196704,19.0012858357471,1438332.42319758,0.0,1.0
2007-12-28,79.92,82.5,79.91,81.2,877700,17.9639529661431,18.5438703667018,17.9617052242805,18.2516639245598,3904807.81886953,0.0,1.0
2007-12-31,80.59,81.0,78.18,80.5,308400,18.1145516709393,18.2067090873072,17.5728458820454,18.0943219941757,1372043.67248418,0.0,1.0
2008-01-02,76.7,81.0,74.58,80.6,780400,17.2401800863761,18.2067090873072,16.7636588114984,18.116799412802,3471928.92998265,0.0,1.0
2008-01-03,77.93,79.98,76.73,76.9,392300,17.5166523354796,17.9774394173189,17.246923311964,17.2851349236287,1745307.17482342,0.0,1.0
2008-01-04,81.82,83.17,75.39,77.4,871000,18.3910239200429,18.694469071498,16.9457259023715,17.3975220167602,3875000.12559571,0.0,1.0
2008-01-07,85.85,86.0099,79.1301,81.39,770300,19.296863890683,19.3328052830664,17.7864038364139,18.2943710199498,3426994.94459974,0.0,1.0
2008-01-08,82.8,86.49,82.51,85.0,609600,18.6113026225807,19.4407193698913,18.5461181085644,19.1058058323594,2712055.19697261,0.0,1.0
2008-01-09,81.62,82.06,77.84,80.27,675500,18.3460690827903,18.444969724746,17.4964226587159,18.0426239313352,3005238.32932251,0.0,1.0
2008-01-10,83.5,83.5,77.77,80.99,396800,18.7686445529648,18.7686445529648,17.4806884656775,18.2044613454446,1765327.26732076,0.0,1.0
2008-01-11,79.61,82.49,79.0,82.38,458300,17.8942729684015,18.5416226248391,17.7571607147811,18.5168974643502,2038935.19811771,0.0,1.0
2008-01-14,80.91,83.46,78.79,80.27,858500,18.1864794105435,18.7596535855143,17.7099581356658,18.0426239313352,3819388.75754756,0.0,1.0
2008-01-15,80.91,80.91,80.91,80.91,2048200,18.1864794105435,18.1864794105435,18.1864794105435,18.1864794105435,9112256.32289914,0.0,1.0
2008-01-16,64.09,69.1,62.27,64.1,2788900,14.405777597599,15.5318962707769,13.9966885786002,14.4080253394616,12407563.5479608,0.0,1.0
2008-01-17,60.16,67.7,59.95,63.61,1331300,13.5224150455852,15.2172124100086,13.4752124664699,14.2978859881927,5922833.14260111,0.0,1.0
2008-01-18,58.97,62.12,58.2,61.0,1028800,13.2549337639322,13.9629724506608,13.0818576405096,13.7112253620462,4577038.03583566,0.0,1.0
2008-01-22,52.4,56.22,49.0,52.78,2176100,11.7781673601839,12.6368047517088,11.0139351268895,11.8635815509639,9681271.8407679,0.0,1.0
2008-01-23,51.0,51.8,45.31,50.26,2642100,11.4634834994156,11.6433028484261,10.1845183795789,11.297150601581,11754463.6416033,0.0,1.0
2008-01-24,57.94,58.01,51.01,51.975,1570200,13.0234163520812,13.0391505451196,11.4657312412783,11.6826383310221,6985677.60873754,0.0,1.0
2008-01-25,58.74,62.0,56.13,59.7,1280000,13.2032357010917,13.9359995483092,12.6165750749451,13.4190189199042,5694604.08813146,0.0,1.0
2008-01-28,56.43,58.08,55.0,58.08,594700,12.684007330824,13.054884738158,12.3625802444678,13.054884738158,2645766.44625921,0.0,1.0
2008-01-29,55.14,57.9899,54.3,57.0,384900,12.3940486305447,13.0346325839757,12.2052383140837,12.8121286169939,1712385.24493891,0.0,1.0
2008-01-30,52.25,54.54,50.68,54.34,1246700,11.7444512322444,12.2591841187868,11.3915557598115,12.2142292815342,5546455.4036512,0.0,1.0
2008-01-31,56.7,58.0,48.0,50.0,1851100,12.744696361115,13.036902803257,10.7891609406265,11.2387093131526,8235376.27151578,0.0,1.0
2008-02-01,58.29,59.48,56.5,56.5,751300,13.1020873172733,13.3695685989263,12.6997415238624,12.6997415238624,3342465.66516654,0.0,1.0
2008-02-04,61.34,61.75,58.9,58.9,1014000,13.7876485853756,13.8798060017434,13.2391995708937,13.2391995708937,4511194.17606665,0.0,1.0
2008-02-05,56.03,60.43,55.39,60.03,832700,12.5940976563188,13.5831040758762,12.4502421771104,13.493194401371,3704606.89389615,0.0,1.0
2008-02-06,53.8,58.85,53.5,56.97,573000,12.0928512209522,13.2279608615806,12.0254189650733,12.8053853914061,2549225.1113276,0.0,1.0
2008-02-07,55.34,55.7,52.0,52.59,592000,12.4390034677973,12.519922174852,11.6882576856787,11.8208744555739,2633754.3907608,0.0,1.0
2008-02-08,54.16,55.93,52.35,54.75,439700,12.1737699280069,12.5716202376925,11.7669286508708,12.3063866979021,1956185.48246204,0.0,1.0
2008-02-11,54.14,55.8,53.37,54.31,414200,12.1692744442816,12.5423995934783,11.9961983208591,12.2074860559463,1842738.2916438,0.0,1.0
2008-02-12,53.3,55.75,52.9,55.7,822000,11.9804641278207,12.5311608841651,11.8905544533154,12.519922174852,3657003.56284692,0.0,1.0
2008-02-13,54.2,54.67,53.07,54.02,620200,12.1827608954574,12.288404763001,11.9287660649802,12.1423015419301,2759213.63707745,0.0,1.0
2008-02-14,58.95,59.56,55.35,55.35,1661200,13.2504382802069,13.3875505338274,12.4412512096599,12.4412512096599,7390528.36812813,0.0,1.0
2008-02-15,56.14,59.0,55.45,58.15,696100,12.6188228168077,13.26167698952,12.4637286282862,13.0706189311965,3096885.86386588,0.0,1.0
2008-02-19,56.73,58.49,55.68,57.43,446600,12.7514395867029,13.1470421545259,12.5154266911267,12.9087815170871,1986882.95762463,0.0,1.0
2008-02-20,58.22,58.48,55.5,56.0,360900,13.0863531242349,13.1447944126633,12.4749673375994,12.5873544307309,1605611.41828644,0.0,1.0
2008-02-21,58.33,59.1,56.37,58.09,311200,13.1110782847238,13.2841544081464,12.6705208796482,13.0571324800207,1384500.61892697,0.0,1.0
2008-02-22,58.4,59.0,54.16,58.99,683000,13.1268124777622,13.26167698952,12.1737699280069,13.2594292476574,3038605.15015141,0.0,1.0
2008-02-25,57.28,58.04,55.61,57.63,521900,12.8750653891476,13.0458937707075,12.4996924980883,12.9537363543397,2321885.83874673,0.0,1.0
2008-02-26,60.54,61.2,56.33,56.98,828400,13.6078292363651,13.7561801992988,12.6615299121977,12.8076331332687,3685476.5832876,0.0,1.0
2008-02-27,62.09,63.25,59.14,59.14,531400,13.9562292250729,14.216967281138,13.2931453755969,13.2931453755969,2364150.47846333,0.0,1.0
2008-02-28,62.11,63.85,60.3,62.26,617500,13.9607247087981,14.3518317928958,13.553883431662,13.9944408367376,2747201.58157906,0.0,1.0
2008-02-29,62.35,63.52,60.5,61.03,464700,14.0146705135013,14.277656311429,13.5988382689146,13.717968587634,2067408.21855835,0.0,1.0
2008-03-03,64.09,67.4,61.52,64.82,909600,14.405777597599,15.1497801541297,13.8281079389029,14.569862753571,4046728.03012843,0.0,1.0
2008-03-04,62.32,64.23,59.72,63.5,528500,14.0079272879134,14.4372459836758,13.4235144036294,14.2731608277038,2351248.64107616,0.0,1.0
2008-03-05,61.23,64.4,60.92,63.32,581500,13.7629234248867,14.4754575953405,13.6932434271451,14.2327014741764,2587040.84160035,0.0,1.0
2008-03-06,59.74,62.28,59.5,61.1,429400,13.4280098873547,13.9989363204629,13.3740640826516,13.7337027806725,1910361.71519036,0.0,1.0
2008-03-07,56.92,60.37,56.87,59.0,469400,12.7941466820929,13.5696176247004,12.7829079727797,13.26167698952,2088318.09294446,0.0,1.0
2008-03-10,56.0,57.32,55.52,56.53,637700,12.5873544307309,12.8840563565981,12.4794628213246,12.7064847494503,2837069.55234488,0.0,1.0
2008-03-11,63.58,63.98,57.0,58.0,587800,14.2911427626048,14.38105243711,12.8121286169939,13.036902803257,2615068.97109663,0.0,1.0
2008-03-12,61.99,64.09,61.21,64.09,606500,13.9337518064466,14.405777597599,13.7584279411614,14.405777597599,2698263.57769667,0.0,1.0
2008-03-13,61.69,62.0,58.0099,60.21,555600,13.8663195505677,13.9359995483092,13.039128067701,13.5336537548983,2471814.08700456,0.0,1.0
2008-03-14,62.15,63.51,60.43,61.51,448000,13.9697156762487,14.2754085695664,13.5831040758762,13.8258601970403,1993111.43084601,0.0,1.0
2008-03-17,60.7,61.1,56.16,60.11,1127800,13.6437931061672,13.7337027806725,12.623318300533,13.511176336272,5017480.07077711,0.0,1.0
2008-03-18,64.02,64.9,61.06,61.06,749500,14.3900434045606,14.5878446884721,13.7247118132219,13.7247118132219,3334457.6281676,0.0,1.0
2008-03-19,61.24,65.0,60.81,64.14,784000,13.7651711667493,14.6103221070984,13.6685182666562,14.4170163069121,3487945.00398053,0.0,1.0
2008-03-20,61.8,62.3,60.1,60.7,1119400,13.8910447110566,14.0034318041881,13.5089285944094,13.6437931061672,4980109.23144873,0.0,1.0
2008-03-24,65.88,66.54,62.5,62.72,738800,14.8081233910098,14.9564743539435,14.0483866414407,14.0978369624186,3286854.2971184,0.0,1.0
2008-03-25,66.65,69.96,64.65,65.88,875200,14.9811995144324,15.7252020709631,14.5316511419063,14.8081233910098,3893685.5452599,0.0,1.0
2008-03-26,67.16,68.19,65.4,66.0,306200,15.0958343494265,15.3273517612775,14.7002317816036,14.8350962933614,1362256.07170771,0.0,1.0
2008-03-27,65.55,68.5,65.5099,67.63,401600,14.733947909543,15.397031759019,14.7249344646739,15.2014782169702,1786682.03265126,0.0,1.0
2008-03-28,65.12,66.57,64.62,65.46,531200,14.6372950094499,14.9632175795313,14.5249079163184,14.7137182327794,2363260.69657457,0.0,1.0
2008-03-31,64.86,65.99,64.14,65.12,406700,14.5788537210215,14.8328485514988,14.4170163069121,14.6372950094499,1809371.4708149,0.0,1.0
2008-04-01,70.29,72.07,65.49,66.05,831600,15.7993775524299,16.1994756039781,14.7204614583673,14.8463350026746,3699713.09350792,0.0,1.0
2008-04-02,67.7,70.8,67.03,69.96,519900,15.2172124100086,15.9140123874241,15.0666137052124,15.7252020709631,2312988.01985903,0.0,1.0
2008-04-03,68.22,68.34,66.7101,67.7,816200,15.3340949868654,15.361067889217,14.9947084430268,15.2172124100086,3631199.88807258,0.0,1.0
2008-04-04,72.26,72.99,67.61,68.75,974500,16.2421826993681,16.4062678553401,15.1969827332449,15.4532253055848,4335462.25303448,0.0,1.0
2008-04-07,70.45,72.9,69.66,72.9,393200,15.835341422232,16.3860381785765,15.6577698150842,16.3860381785765,1749311.19332289,0.0,1.0
2008-04-08,70.51,70.51,68.01,69.9,414600,15.8488278734078,15.8488278734078,15.2868924077501,15.7117156197873,1844517.85542133,0.0,1.0
2008-04-09,67.94,71.26,67.33,71.26,514000,15.2711582147117,16.0174085131051,15.1340459610913,16.0174085131051,2286739.4541403,0.0,1.0
2008-04-10,69.29,69.91,66.03,68.0,529800,15.5746033661669,15.7139633616499,14.8418395189493,15.2846446658875,2357032.22335316,0.0,1.0
2008-04-11,65.61,69.34,65.0,69.25,573800,14.7474343607188,15.58584207548,14.6103221070984,15.5656123987163,2552784.23888269,0.0,1.0
2008-04-14,63.65,66.83,62.5,66.83,623700,14.3068769556432,15.0216588679597,14.0483866414407,15.0216588679597,2774784.82013095,0.0,1.0
2008-04-15,64.33,64.74,62.19,63.59,532400,14.4597234023021,14.55188081867,13.9787066436992,14.2933905044675,2368599.38790719,0.0,1.0
2008-04-16,67.7,68.98,61.0,63.69,1629800,15.2172124100086,15.5049233684253,13.7112253620462,14.3158679230938,7250832.61159116,0.0,1.0
2008-04-17,69.8,70.29,68.11,68.54,844500,15.689238201161,15.7993775524299,15.3093698263765,15.4060227264696,3757104.02533362,0.0,1.0
2008-04-18,69.5,71.1,69.33,70.22,654500,15.6218059452821,15.981444643303,15.5835943336174,15.7836433593915,2911811.2310016,0.0,1.0
2008-04-21,70.24,70.51,68.9,69.59,450400,15.7881388431167,15.8488278734078,15.4869414335243,15.6420356220458,2003788.81351127,0.0,1.0
2008-04-22,71.12,71.98,70.13,70.18,513900,15.9859401270282,16.1792459272145,15.7634136826278,15.774652391941,2286294.56319592,0.0,1.0
2008-04-23,72.18,72.46,70.0,71.98,399500,16.2242007644671,16.2871375366207,15.7341930384136,16.1792459272145,1777339.32281916,0.0,1.0
2008-04-24,73.55,74.46,71.01,72.38,458400,16.5321413996475,16.7366859091468,15.9612149665393,16.2691556017197,2039380.08906208,0.0,1.0
2008-04-25,74.01,74.74,72.74,74.74,401900,16.6355375253285,16.7996226813005,16.3500743087744,16.7996226813005,1788016.7054844,0.0,1.0
2008-04-28,73.3,74.7699,73.11,74.38,644300,16.4759478530817,16.8063434294697,16.4332407576917,16.7187039742458,2866432.3546743,0.0,1.0
2008-04-29,74.65,74.75,72.75,73.38,344600,16.7793930045368,16.8018704231631,16.352322050637,16.4939297879827,1533094.19435165,0.0,1.0
2008-04-30,75.06,75.92,73.65,73.65,477200,16.8715504209047,17.0648562210909,16.5546188182738,16.5546188182738,2123019.58660651,0.0,1.0
2008-05-01,76.04,77.5,75.06,75.24,541900,17.0918291234425,17.4199994353865,16.8715504209047,16.912009774432,2410864.02762378,0.0,1.0
2008-05-02,75.73,77.5,75.13,76.15,319000,17.0221491257009,17.4199994353865,16.8872846139431,17.1165542839314,1419202.11258902,0.0,1.0
2008-05-05,76.49,76.78,74.83,76.11,298100,17.1929775072608,17.2581620212771,16.8198523580642,17.1075633164809,1326219.9052125,0.0,1.0
2008-05-06,74.39,76.7,74.01,76.7,663900,16.7209517161084,17.2401800863761,16.6355375253285,17.2401800863761,2953630.97977382,0.0,1.0
2008-05-07,73.69,74.41,72.57,74.41,507100,16.5636097857243,16.7254471998337,16.3118626971097,16.7254471998337,2256041.97897771,0.0,1.0
2008-05-08,75.04,75.2,72.19,72.19,422300,16.8670549371794,16.9030188069815,16.2264485063297,16.2264485063297,1878774.458139,0.0,1.0
2008-05-09,72.06,73.92,71.6,73.61,679600,16.1972278621155,16.6153078485648,16.0938317364345,16.5456278508232,3023478.85804231,0.0,1.0
2008-05-12,70.52,72.01,69.9,72.01,609500,15.8510756152704,16.1859891528024,15.7117156197873,16.1859891528024,2711610.30602823,0.0,1.0
2008-05-13,72.81,73.05,69.8,70.5,689700,16.3658085018128,16.4197543065159,15.689238201161,15.8465801315451,3068412.84342522,0.0,1.0
2008-05-14,78.02,78.34,72.45,73.22,954000,17.5368820122433,17.6088097518475,16.2848897947581,16.4579659181806,4244259.60943549,0.0,1.0
2008-05-15,77.67,78.0,76.02,78.0,318300,17.4582110470512,17.532386528518,17.0873336397172,17.532386528518,1416087.87597832,0.0,1.0
2008-05-16,80.08,80.98,77.69,77.82,591100,17.9999168359452,18.2022136035819,17.4627065307765,17.4919271749907,2629750.37226134,0.0,1.0
2008-05-19,79.61,81.59,79.47,80.67,439600,17.8942729684015,18.3393258572024,17.8628045823247,18.1325336058404,1955740.59151766,0.0,1.0
2008-05-20,76.03,81.01,75.84,81.01,769200,17.0895813815798,18.2089568291698,17.0468742861898,18.2089568291698,3422101.14421151,0.0,1.0
2008-05-21,76.23,78.0,75.08,75.43,457700,17.1345362188324,17.532386528518,16.8760459046299,16.954716869822,2036265.85245139,0.0,1.0
2008-05-22,75.55,76.28,74.36,76.28,199300,16.9816897721736,17.1457749281456,16.7142084905205,17.1457749281456,886667.652159844,0.0,1.0
2008-05-23,75.2,77.07,73.13,76.08,249100,16.9030188069815,17.3233465352934,16.437736241417,17.100820090893,1108223.34246371,0.0,1.0
2008-05-27,76.33,76.49,74.1,75.41,313900,17.1570136374587,17.1929775072608,16.6557672020921,16.9502213860967,1396512.67442537,0.0,1.0
2008-05-28,75.93,76.2999,74.946,76.14,159000,17.0671039629535,17.1502479344522,16.8459261636707,17.1143065420688,707376.601572582,0.0,1.0
2008-05-29,69.56,76.0,68.8,76.0,1778600,15.6352923964579,17.0828381559919,15.464464014898,17.0828381559919,7912830.33683643,0.0,1.0
2008-05-30,65.75,70.49,65.4,70.0,3052800,14.7789027467956,15.8443323896825,14.7002317816036,15.7341930384136,13581630.7501936,0.0,1.0
2008-06-02,70.69,71.52,64.99,65.46,1534200,15.8892872269351,16.0758498015335,14.6080743652357,14.7137182327794,6825516.86875885,0.0,1.0
2008-06-03,68.29,71.0,68.26,70.95,802400,15.3498291799038,15.9589672246767,15.3430859543159,15.9477285153635,3569804.93774742,0.0,1.0
2008-06-04,69.55,70.48,68.11,68.29,241200,15.6330446545952,15.8420846478199,15.3093698263765,15.3498291799038,1073076.95785728,0.0,1.0
2008-06-05,68.93,70.34,68.8,70.34,283900,15.4936846591122,15.8106162617431,15.464464014898,15.8106162617431,1263045.39110978,0.0,1.0
2008-06-06,65.29,68.79,65.05,68.4,609900,14.6755066211146,15.4622162730353,14.6215608164115,15.3745543403927,2713389.86980578,0.0,1.0
2008-06-09,66.22,67.17,65.32,65.32,314000,14.8845466143393,15.0980820912892,14.6822498467025,14.6822498467025,1396957.56536975,0.0,1.0
2008-06-10,62.56,65.75,62.22,65.75,678400,14.0618730926165,14.7789027467956,13.9854498692871,14.7789027467956,3018140.16670969,0.0,1.0
2008-06-11,62.4,63.17,60.0,61.9,706500,14.0259092228144,14.198985346237,13.4864511757831,13.9135221296829,3143154.52208195,0.0,1.0
2008-06-12,62.26,63.02,61.5,61.68,582600,13.9944408367376,14.1652692182975,13.8236124551777,13.864071808705,2591934.64198859,0.0,1.0
2008-06-13,65.21,66.17,62.3,62.99,406500,14.6575246862136,14.8733079050261,14.0034318041881,14.1585259927096,1808481.68892613,0.0,1.0
2008-06-16,63.58,65.64,62.29,65.64,590100,14.2911427626048,14.7541775863067,14.0011840623255,14.7541775863067,2625301.46281749,0.0,1.0
2008-06-17,64.33,65.18,63.2,63.59,334400,14.4597234023021,14.6507814606257,14.2057285718249,14.2933905044675,1487715.31802435,0.0,1.0
2008-06-18,63.36,64.33,62.63,63.34,230100,14.241692441627,14.4597234023021,14.0776072856549,14.2371969579017,1023694.06303051,0.0,1.0
2008-06-19,64.52,64.85,62.0,62.95,386400,14.5024304976921,14.5766059791589,13.9359995483092,14.1495350252591,1719058.60910469,0.0,1.0
2008-06-20,64.79,65.57,62.7,64.99,378300,14.5631195279831,14.7384433932683,14.0933414786933,14.6080743652357,1683022.44260948,0.0,1.0
2008-06-23,61.13,65.3,59.2,65.07,1412600,13.7404460062603,14.6777543629773,13.3066318267727,14.6260563001368,6284529.48038637,0.0,1.0
2008-06-24,60.22,61.98,59.7901,60.5,945000,13.535901496761,13.9315040645839,13.4392710740865,13.5988382689146,4204219.42444081,0.0,1.0
2008-06-25,61.85,63.0,59.58,59.58,472100,13.9022834203697,14.1607737345723,13.3920460175526,13.3920460175526,2100330.14844287,0.0,1.0
2008-06-26,60.22,62.7,59.74,61.4,424200,13.535901496761,14.0933414786933,13.4280098873547,13.8011350365514,1887227.38608232,0.0,1.0
2008-06-27,58.95,60.07,58.33,58.75,851900,13.2504382802069,13.5021853688215,13.1110782847238,13.2054834429543,3790025.95521813,0.0,1.0
2008-06-30,58.42,60.0,58.0,58.0,595500,13.1313079614875,13.4864511757831,13.036902803257,13.036902803257,2649325.57381429,0.0,1.0
2008-07-01,55.01,57.86,53.01,57.86,1314500,12.3648279863305,13.0054344171802,11.9152796138044,13.0054344171802,5848091.46394438,0.0,1.0
2008-07-02,54.72,55.65,53.02,53.95,918800,12.2996434723142,12.5086834655388,11.917527355667,12.1265673488916,4087657.99701187,0.0,1.0
2008-07-03,57.57,58.87,54.51,54.52,730500,12.9402499031639,13.2324563453059,12.2524408931989,12.2546886350616,3249928.3487344,0.0,1.0
2008-07-07,61.75,63.25,56.94,58.01,1217000,13.8798060017434,14.216967281138,12.7986421658182,13.0391505451196,5414322.79316877,0.0,1.0
2008-07-08,63.93,64.53,60.7,61.57,812500,14.3698137277969,14.5046782395547,13.6437931061672,13.8393466482161,3614738.92313033,0.0,1.0
2008-07-09,64.38,66.26,63.58,64.07,576300,14.4709621116153,14.8935375817898,14.2911427626048,14.4012821138737,2563906.51249231,0.0,1.0
2008-07-10,61.95,64.38,60.75,63.41,563900,13.9247608389961,14.4709621116153,13.6550318154804,14.2529311509401,2508740.03538854,0.0,1.0
2008-07-11,63.21,63.63,59.09,60.55,749900,14.2079763136875,14.302381471918,13.2819066662837,13.6100769782278,3336237.19194515,0.0,1.0
2008-07-14,63.56,65.1,62.5,64.0,491500,14.2866472788796,14.6327995257247,14.0483866414407,14.3855479208353,2186638.9916536,0.0,1.0
2008-07-15,62.71,63.34,60.05,62.6,560800,14.095589220556,14.2371969579017,13.4976898850963,14.070864060067,2494948.4161126,0.0,1.0
2008-07-16,68.44,69.0,62.0,62.78,767700,15.3835453078433,15.5094188521506,13.9359995483092,14.1113234135944,3415427.78004572,0.0,1.0
2008-07-17,72.97,75.05,65.44,66.75,1350400,16.4017723716149,16.869302679042,14.7092227490541,15.0036769330587,6007807.3129787,0.0,1.0
2008-07-18,73.94,74.75,70.91,73.06,474300,16.61980333229,16.8018704231631,15.938737547913,16.4220020483786,2110117.74921935,0.0,1.0
2008-07-21,74.5,76.49,72.2,73.65,428100,16.7456768765974,17.1929775072608,16.2286962481923,16.5546188182738,1904578.13291334,0.0,1.0
2008-07-22,73.98,74.5,72.46,73.01,901000,16.6287942997406,16.7456768765974,16.2871375366207,16.4107633390654,4008467.40891129,0.0,1.0
2008-07-23,75.81,76.74,73.0,74.0,744300,17.0401310606019,17.2491710538266,16.4085155972028,16.6332897834658,3311323.29905959,0.0,1.0
2008-07-24,75.03,76.64,73.99,76.48,544800,16.8648071953168,17.2266936352003,16.6310420416032,17.1907297653982,2423765.86501095,0.0,1.0
2008-07-25,74.32,76.0,73.67,73.67,386900,16.70521752307,17.0828381559919,16.559114301999,16.559114301999,1721283.06382662,0.0,1.0
2008-07-28,72.39,75.92,72.03,75.92,234000,16.2714033435823,17.0648562210909,16.1904846365276,17.0648562210909,1041044.80986154,0.0,1.0
2008-07-29,74.47,74.81,72.3,73.36,673300,16.7389336510095,16.8153568743389,16.2511736668186,16.4894343042575,2995450.72854603,0.0,1.0
2008-07-30,74.28,75.0,73.5,74.48,294400,16.6962265556195,16.8580639697289,16.5209026903343,16.7411813928721,1309758.94027024,0.0,1.0
2008-07-31,70.0,74.84,68.2,74.58,883100,15.7341930384136,16.8221000999268,15.3295995031401,16.7636588114984,3928831.92986634,0.0,1.0
2008-08-01,70.27,71.0,67.53,69.32,459100,15.7948820687046,15.9589672246767,15.1790007983439,15.5813465917547,2042494.32567279,0.0,1.0
2008-08-04,68.74,69.55,67.25,69.55,260200,15.4509775637222,15.6330446545952,15.1160640261902,15.6330446545952,1157606.23729047,0.0,1.0
2008-08-05,68.33,70.5,67.71,69.01,238300,15.3588201473543,15.8465801315451,15.2194601518712,15.5116665940132,1060175.1204701,0.0,1.0
2008-08-06,73.93,74.2,67.6,69.06,506700,16.6175555904274,16.6782446207184,15.1947349913823,15.5229053033263,2254262.41520017,0.0,1.0
2008-08-07,73.75,74.78,72.16,72.18,344000,16.5770962369001,16.808613648751,16.2197052807418,16.2242007644671,1530424.84868533,0.0,1.0
2008-08-08,74.26,75.83,72.1,72.34,235200,16.6917310718942,17.0446265443272,16.206218829566,16.2601646342692,1046383.50119416,0.0,1.0
2008-08-11,72.77,74.5,72.4,73.48,208700,16.3568175343623,16.7456768765974,16.2736510854449,16.516407206609,928487.40093206,0.0,1.0
2008-08-12,70.13,72.64,69.31,72.15,212300,15.7634136826278,16.3275968901481,15.5790988498921,16.2174575388792,944503.474929932,0.0,1.0
2008-08-13,69.45,70.0,67.64,70.0,289900,15.6105672359689,15.7341930384136,15.2037259588328,15.7341930384136,1289738.84777291,0.0,1.0
2008-08-14,72.74,73.46,68.48,69.0,309500,16.3500743087744,16.5119117228838,15.3925362752938,15.5094188521506,1376937.47287241,0.0,1.0
2008-08-15,73.91,75.26,72.21,73.09,505900,16.6130601067022,16.9165052581573,16.230943990055,16.4287452739664,2250703.28764508,0.0,1.0
2008-08-18,72.72,76.66,72.21,74.35,495100,16.3455788250491,17.2311891189255,16.230943990055,16.7119607486579,2202655.06565148,0.0,1.0
2008-08-19,71.78,71.78,69.1901,71.29,189700,16.1342910899618,16.1342910899618,15.5521484249592,16.024151738693,843958.121498863,0.0,1.0
2008-08-20,73.56,73.95,70.55,72.0,308100,16.5343891415101,16.6220510741527,15.8578188408583,16.1837414109397,1370708.99965102,0.0,1.0
2008-08-21,74.87,75.2,72.0901,74.12,268600,16.8288433255147,16.9030188069815,16.203993565122,16.6602626858174,1194977.07661884,0.0,1.0
2008-08-22,77.83,78.91,74.91,75.99,676000,17.4941749168533,17.7369310380174,16.8378342929652,17.0805904141293,3007462.78404444,0.0,1.0
2008-08-25,75.13,78.42,74.6,78.42,702600,16.8872846139431,17.6267916867485,16.7681542952237,17.6267916867485,3125803.77525091,0.0,1.0
2008-08-26,75.31,75.93,74.2,75.13,269000,16.9277439674704,17.0671039629535,16.6782446207184,16.8872846139431,1196756.64039638,0.0,1.0
2008-08-27,73.5,75.71,72.69,75.71,527200,16.5209026903343,17.0176536419756,16.3388355994612,17.0176536419756,2345465.05879915,0.0,1.0
2008-08-28,73.5,73.8,72.5,73.8,226400,16.5209026903343,16.5883349462132,16.2961285040712,16.5883349462132,1007233.09808825,0.0,1.0
2008-08-29,74.1,74.9,72.7,73.39,367200,16.6557672020921,16.8355865511026,16.3410833413239,16.4961775298454,1633639.54778272,0.0,1.0
2008-09-02,75.1,76.43,74.3,75.78,345400,16.8805413883552,17.179491056085,16.7007220393447,17.0333878350141,1536653.32190673,0.0,1.0
2008-09-03,70.84,74.76,69.8,74.76,622600,15.9230033548746,16.8041181650257,15.689238201161,16.8041181650257,2769891.0197427,0.0,1.0
2008-09-04,69.09,70.2899,67.44,69.51,1277900,15.5296485289142,15.7993550750113,15.1587711215802,15.6240536871447,5685261.3782994,0.0,1.0
2008-09-05,67.56,68.59,64.05,67.76,933500,15.1857440239318,15.4172614357827,14.3967866301485,15.2306988611844,4153056.9658365,0.0,1.0
2008-09-08,68.89,70.65,67.01,70.65,621100,15.4846936916616,15.8802962594846,15.0621182214871,15.8802962594846,2763217.65557693,0.0,1.0
2008-09-09,64.28,69.14,64.28,69.14,613100,14.448484692989,15.5408872382274,14.448484692989,15.5408872382274,2727626.38002609,0.0,1.0
2008-09-10,65.32,66.2,63.5,64.84,523900,14.6822498467025,14.880051130614,14.2731608277038,14.5743582372963,2330783.65763444,0.0,1.0
2008-09-11,64.68,65.05,62.47,64.6,334600,14.5383943674942,14.6215608164115,14.0416434158528,14.5204124325931,1488605.09991312,0.0,1.0
2008-09-12,68.36,69.0,63.61,63.61,428700,15.3655633729422,15.5094188521506,14.2978859881927,14.2978859881927,1907247.47857966,0.0,1.0
2008-09-15,67.27,67.99,64.0,67.11,733800,15.1205595099155,15.2823969240249,14.3855479208353,15.0845956401134,3264609.74989912,0.0,1.0
2008-09-16,71.22,71.81,64.9,65.25,828600,16.0084175456545,16.1410343155497,14.5878446884721,14.6665156536641,3686366.36517637,0.0,1.0
2008-09-17,66.87,70.4,65.05,68.88,990800,15.0306498354103,15.8241027129188,14.6215608164115,15.482445949799,4407979.47696926,0.0,1.0
2008-09-18,65.0,70.0,64.03,65.81,835300,14.6103221070984,15.7341930384136,14.3922911464232,14.7923891979714,3716174.05845016,0.0,1.0
2008-09-19,72.94,74.5,66.0,69.82,956600,16.395029146027,16.7456768765974,14.8350962933614,15.6937336848863,4255826.77398951,0.0,1.0
2008-09-22,69.03,73.11,68.88,73.11,240700,15.5161620777385,16.4332407576917,15.482445949799,16.4332407576917,1070852.50313535,0.0,1.0
2008-09-23,67.54,69.99,67.04,68.15,272500,15.1812485402065,15.731945296551,15.068861447075,15.318360793827,1212327.82344987,0.0,1.0
2008-09-24,68.04,69.79,66.2,67.61,311100,15.293635633338,15.6869904592984,14.880051130614,15.1969827332449,1384055.72798258,0.0,1.0
2008-09-25,68.31,68.7,67.15,67.98,270500,15.3543246636291,15.4419865962717,15.0935866075639,15.2801491821623,1203430.00456216,0.0,1.0
2008-09-26,66.26,68.11,65.45,67.5,541200,14.8935375817898,15.3093698263765,14.7114704909167,15.172257572756,2407749.79101309,0.0,1.0
2008-09-29,60.51,66.35,58.0,66.35,947100,13.6010860107773,14.9137672585535,13.036902803257,14.9137672585535,4213562.13427289,0.0,1.0
2008-09-30,64.24,64.85,61.12,61.24,515000,14.4394937255384,14.5766059791589,13.7381982643977,13.7651711667493,2291188.36358415,0.0,1.0
2008-10-01,63.79,64.65,62.05,62.58,538500,14.3383453417201,14.5316511419063,13.9472382576224,14.0663685763418,2395737.73551468,0.0,1.0
2008-10-02,60.31,63.44,59.82,63.44,515900,13.5561311735246,14.259674376528,13.4459918222558,14.259674376528,2295192.38208362,0.0,1.0
2008-10-03,59.2,62.56,58.94,61.0,496200,13.3066318267727,14.0618730926165,13.2481905383443,13.7112253620462,2207548.86603971,0.0,1.0
2008-10-06,59.61,60.0,53.6,56.24,906400,13.3987892431405,13.4864511757831,12.0478963836996,12.641300235434,4032491.51990811,0.0,1.0
2008-10-07,55.1,60.63,55.0,59.7,501600,12.3850576630941,13.6280589131288,12.3625802444678,13.4190189199042,2231572.97703653,0.0,1.0
2008-10-08,55.0,58.33,53.0,53.09,1145100,12.3625802444678,13.1110782847238,11.9130318719417,11.9332615487054,5094446.20415576,0.0,1.0
2008-10-09,55.0,57.65,54.51,56.54,564000,12.3625802444678,12.9582318380649,12.2524408931989,12.7087324913129,2509184.92633294,0.0,1.0
2008-10-10,52.91,54.89,51.0,51.01,1151000,11.8928021951781,12.3378550839789,11.4634834994156,11.4657312412783,5120694.76987446,0.0,1.0
2008-10-13,61.11,61.11,53.51,55.02,210500,13.7359505225351,13.7359505225351,12.0276667069359,12.3670757281931,936495.437930996,0.0,1.0
2008-10-14,60.54,63.71,58.51,63.12,662400,13.6078292363651,14.320363406819,13.1515376382512,14.1877466369238,2946957.61560805,0.0,1.0
2008-10-15,57.11,59.66,56.27,59.66,544000,12.8368537774829,13.4100279524537,12.6480434610219,13.4100279524537,2420206.73745587,0.0,1.0
2008-10-16,57.97,59.24,53.24,57.12,716500,13.0301595776691,13.3156227942232,11.9669776766449,12.8391015193455,3187643.61652047,0.0,1.0
2008-10-17,57.7,61.0,55.46,56.78,548500,12.9694705473781,13.7112253620462,12.4659763701488,12.7626782960161,2440226.82995321,0.0,1.0
2008-10-20,59.82,64.63,57.71,61.74,1247200,13.4459918222558,14.527155658181,12.9717182892407,13.8775582598808,5548679.85837309,0.0,1.0
2008-10-21,62.5399,62.91,58.0,58.51,703000,14.0573551314726,14.1405440578086,13.036902803257,13.1515376382512,3127583.33902847,0.0,1.0
2008-10-22,59.41,61.83,57.59,61.74,971400,13.3538344058879,13.8977879366445,12.9447453868891,13.8775582598808,4321670.63375853,0.0,1.0
2008-10-23,55.73,61.215,53.29,58.56,1503500,12.5266654004399,13.7595518120927,11.978216385958,13.1627763475643,6688935.34883254,0.0,1.0
2008-10-24,51.35,53.56,50.05,51.54,1233700,11.5421544646077,12.038905416249,11.2499480224657,11.5848615599977,5488619.5808811,0.0,1.0
2008-10-27,45.84,51.35,45.55,50.13,1005300,10.3036486982983,11.5421544646077,10.238464184282,11.2679299573668,4472488.66390513,0.0,1.0
2008-10-28,50.58,50.94,46.39,47.69,1225600,11.3690783411852,11.4499970482399,10.427274500743,10.7194809428849,5452583.41438587,0.0,1.0
2008-10-29,56.89,60.76,50.2,50.36,1835000,12.787403456505,13.657279557343,11.2836641504052,11.3196280202073,8163748.82946974,0.0,1.0
2008-10-30,60.75,61.22,56.12,58.2,1236100,13.6550318154804,13.760675683024,12.6143273330825,13.0818576405096,5499296.96354634,0.0,1.0
2008-10-31,63.95,63.95,58.0,58.0,883400,14.3743092115222,14.3743092115222,13.036902803257,13.036902803257,3930166.60269948,0.0,1.0
2008-11-03,63.51,64.57,61.82,63.95,423000,14.2754085695664,14.5136692070052,13.8955401947819,14.3743092115222,1881888.6947497,0.0,1.0
2008-11-04,59.71,64.69,57.8,64.56,1287100,13.4212666617668,14.5406421093568,12.9919479660044,14.5114214651426,5726191.34518284,0.0,1.0
2008-11-05,55.67,59.31,54.77,58.64,801100,12.5131789492641,13.3313569872616,12.3108821816273,13.1807582824653,3564021.35547041,0.0,1.0
2008-11-06,54.04,56.13,52.33,56.13,565800,12.1467970256553,12.6165750749451,11.7624331671455,12.6165750749451,2517192.96333187,0.0,1.0
2008-11-07,54.99,58.34,53.53,55.18,572100,12.3603325026052,13.1133260265864,12.0321621906612,12.4030395979952,2545221.09282814,0.0,1.0
2008-11-10,57.38,58.45,55.925,58.1,916000,12.8975428077739,13.1380511870754,12.5704963667612,13.0593802218833,4075201.05056909,0.0,1.0
2008-11-11,55.84,57.15,53.48,57.15,712000,12.5513905609288,12.8458447449334,12.020923481348,12.8458447449334,3167623.52402314,0.0,1.0
2008-11-12,53.43,55.41,53.03,54.84,595200,12.0096847720349,12.4547376608357,11.9197750975296,12.3266163746658,2647990.90098113,0.0,1.0
2008-11-13,54.71,55.2,51.53,52.77,636900,12.2973957304516,12.4075350817205,11.5826138181351,11.8613338091012,2833510.42478978,0.0,1.0
2008-11-14,54.85,57.584,53.5,54.02,444300,12.3288641165284,12.9433967417716,12.0254189650733,12.1423015419301,1976650.46590376,0.0,1.0
2008-11-17,53.9,55.61,52.84,54.13,474800,12.1153286395785,12.4996924980883,11.8770680021397,12.167026702419,2112342.20394127,0.0,1.0
2008-11-18,49.52,53.6,47.06,53.06,1395300,11.1308177037463,12.0478963836996,10.5778732055392,11.9265183231175,6207563.3470077,0.0,1.0
2008-11-19,46.03,49.84,45.63,49.84,637300,10.3463557936883,11.2027454433505,10.256446119183,11.2027454433505,2835289.98856733,0.0,1.0
2008-11-20,39.72,45.03,39.23,45.03,1267700,8.92803067836841,10.1215816074252,8.81789132709952,10.1215816074252,5639882.50197209,0.0,1.0
2008-11-21,39.97,43.12,39.0,41.99,1756500,8.98422422493418,9.69226291166279,8.76619326425902,9.43826808118554,7814509.43812729,0.0,1.0
2008-11-24,44.05,46.77,40.76,40.94,1367500,9.90130290488742,10.5126886915229,9.16179583208199,9.20225518560934,6083883.66446859,0.0,1.0
2008-11-25,48.34,49.12,44.64,44.86,831500,10.8655841639559,11.0409080292411,10.0339196747826,10.0833699957605,3699268.20256354,0.0,1.0
2008-11-26,51.08,52.78,48.18,49.1,1290200,11.4814654343167,11.8635815509639,10.8296202941538,11.0364125455158,5739982.96445876,0.0,1.0
2008-11-28,51.61,52.75,51.26,51.36,206200,11.6005957530361,11.856838325376,11.521924787844,11.5444022064703,917365.12732243,0.0,1.0
2008-12-01,47.56,50.93,47.12,50.93,643600,10.6902602986707,11.4477493063772,10.591359656715,11.4477493063772,2863318.11806362,0.0,1.0
2008-12-02,46.22,49.27,44.9,49.27,743900,10.3890628890782,11.0746241571806,10.092360963211,11.0746241571806,3309543.73528205,0.0,1.0
2008-12-03,47.54,49.34,44.02,44.53,838000,10.6857648149455,11.090358350219,9.89455967929953,10.0091945142937,3728186.11394857,0.0,1.0
2008-12-04,48.12,49.84,46.09,47.09,557100,10.816133842978,11.2027454433505,10.3598422448641,10.5846164311271,2478487.45117036,0.0,1.0
2008-12-05,49.75,50.0,46.44,47.34,611000,11.1825157665868,11.2387093131526,10.4385132100561,10.6408099776929,2718283.67019401,0.0,1.0
2008-12-08,52.62,54.8,51.93,51.93,821500,11.8276176811618,12.3176254072152,11.6725234926403,11.6725234926403,3654779.108125,0.0,1.0
2008-12-09,51.28,54.94,50.95,51.49,557500,11.5264202715693,12.3490937932921,11.4522447901025,11.5736228506845,2480267.01494789,0.0,1.0
2008-12-10,55.25,55.41,51.55,52.21,650400,12.4187737910336,12.4547376608357,11.5871093018603,11.7354602647939,2893570.70228181,0.0,1.0
2008-12-11,52.8,55.12,52.2,54.05,383000,11.8680770346891,12.3895531468194,11.7332125229313,12.1490447675179,1703932.31699559,0.0,1.0
2008-12-12,52.58,52.62,50.58,51.36,347800,11.8186267137113,11.8276176811618,11.3690783411852,11.5444022064703,1547330.70457197,0.0,1.0
2008-12-15,50.52,53.61,49.3,53.61,508700,11.3555918900094,12.0501441255622,11.0813673827684,12.0501441255622,2263160.23408787,0.0,1.0
2008-12-16,52.98,53.77,50.75,51.01,420600,11.9085363882165,12.0861079953643,11.4072899528499,11.4657312412783,1871211.31208445,0.0,1.0
2008-12-17,54.12,54.93,52.18,52.18,575800,12.1647789605564,12.3468460514294,11.728717039206,11.728717039206,2561682.05777038,0.0,1.0
2008-12-18,53.0,55.0,51.72,53.49,380700,11.9130318719417,12.3625802444678,11.625320913525,12.0231712232106,1693699.82527473,0.0,1.0
2008-12-19,52.69,53.5,51.91,53.0,369100,11.8433518742002,12.0254189650733,11.668028008915,11.9130318719417,1642092.47572604,0.0,1.0
2008-12-22,49.55,53.0,48.56,53.0,473600,11.1375609293342,11.9130318719417,10.9150344849338,11.9130318719417,2107003.51260865,0.0,1.0
2008-12-23,50.03,50.77,49.13,49.56,444700,11.2454525387405,11.4117854365751,11.0431557711037,11.1398086711968,1978430.0296813,0.0,1.0
2008-12-24,50.81,51.5,49.4,49.4,222700,11.4207764040257,11.5758705925472,11.1038448013948,11.1038448013948,990772.133145996,0.0,1.0
2008-12-26,51.69,52.24,50.75,50.8,333500,11.6185776879371,11.7422034903818,11.4072899528499,11.418528662163,1483711.29952489,0.0,1.0
2008-12-29,51.36,52.5,50.75,51.5,339700,11.5444022064703,11.8006447788102,11.4072899528499,11.5758705925472,1511294.53807677,0.0,1.0
2008-12-30,53.8,53.8,51.46,51.6,275200,12.0928512209522,12.0928512209522,11.5668796250966,11.5983480111735,1224339.87894827,0.0,1.0
2008-12-31,54.91,56.28,54.54,54.65,499100,12.3423505677042,12.6502912028845,12.2591841187868,12.2839092792758,2220450.70342688,0.0,1.0
2009-01-02,56.29,56.72,54.66,55.74,269700,12.6525389447472,12.7491918448403,12.2861570211384,12.5289131423025,1199870.87700708,0.0,1.0
2009-01-05,55.38,57.47,54.42,56.99,516300,12.4479944352478,12.9177724845376,12.2322112164353,12.8098808751313,2296971.94586116,0.0,1.0
2009-01-06,52.13,55.8,52.1,55.36,773500,11.7174783298929,12.5423995934783,11.710735104305,12.4434989515225,3441231.45482007,0.0,1.0
2009-01-07,47.85,51.0,47.19,51.0,1047100,10.755444812687,11.4634834994156,10.6070938497534,11.4634834994156,4658453.07865819,0.0,1.0
2009-01-08,48.07,48.28,47.0,47.84,577500,10.8048951336649,10.8520977127801,10.5643867543634,10.7531970708244,2569245.20382494,0.0,1.0
2009-01-09,49.0,50.6,48.0,48.99,523200,11.0139351268895,11.3735738249104,10.7891609406265,11.0116873850269,2327669.42102375,0.0,1.0
2009-01-12,48.89,49.51,48.26,48.26,387200,10.9892099664006,11.1285699618837,10.8476022290549,10.8476022290549,1722617.73665977,0.0,1.0
2009-01-13,52.12,52.52,49.4,49.98,771200,11.7152305880303,11.8051402625355,11.1038448013948,11.2342138294273,3430998.9630992,0.0,1.0
2009-01-14,51.48,51.98,50.02,50.14,589000,11.5713751088219,11.6837622019534,11.2432047968778,11.2701776992294,2620407.66242925,0.0,1.0
2009-01-15,54.47,55.0,50.23,50.58,935400,12.2434499257484,12.3625802444678,11.2904073759931,11.3690783411852,4161509.89377984,0.0,1.0
2009-01-16,54.12,55.83,51.56,54.82,600600,12.1647789605564,12.5491428190662,11.5893570437229,12.3221208909405,2672015.01197793,0.0,1.0
2009-01-20,50.4,54.0,48.22,53.53,787900,11.3286189876578,12.1378060582048,10.8386112616044,12.0321621906612,3505295.75081156,0.0,1.0
2009-01-21,51.13,52.34,49.88,51.73,893300,11.4927041436298,11.7646809090081,11.211736410801,11.6275686553877,3974210.80619364,0.0,1.0
2009-01-22,50.27,51.9,49.88,51.9,567400,11.2993983434436,11.6657802670524,11.211736410801,11.6657802670524,2524311.21844203,0.0,1.0
2009-01-23,50.33,51.1,49.34,49.37,413400,11.3128847946194,11.4859609180419,11.090358350219,11.0971015758069,1839179.16408871,0.0,1.0
2009-01-26,49.32,51.2,49.17,51.2,639500,11.0858628664937,11.5084383366682,11.0521467385543,11.5084383366682,2845077.58934381,0.0,1.0
2009-01-27,50.15,50.6,49.19,49.87,259300,11.272425441092,11.3735738249104,11.0566422222795,11.2094886689384,1153602.21879101,0.0,1.0
2009-01-28,50.68,51.72,49.67,50.69,405300,11.3915557598115,11.625320913525,11.1645338316858,11.3938035016741,1803142.9975935,0.0,1.0
2009-01-29,49.54,50.85,49.18,50.5,325400,11.1353131874716,11.4297673714762,11.0543944804169,11.3510964062841,1447675.13302967,0.0,1.0
2009-01-30,47.84,50.12,47.59,49.54,489400,10.7531970708244,11.2656822155041,10.6970035242586,11.1353131874716,2177296.28182152,0.0,1.0
2009-02-02,49.9,50.31,47.06,47.88,413600,11.2162318945263,11.3083893108941,10.5778732055392,10.7621880382749,1840068.94597748,0.0,1.0
2009-02-03,52.47,53.31,49.51,50.04,732800,11.7939015532223,11.9827118696833,11.1285699618837,11.2477002806031,3260160.84045528,0.0,1.0
2009-02-04,54.0,54.5,52.47,52.47,751300,12.1378060582048,12.2501931513363,11.7939015532223,11.7939015532223,3342465.66516654,0.0,1.0
2009-02-05,52.0,54.0,51.12,53.8,894000,11.6882576856787,12.1378060582048,11.4904564017672,12.0928512209522,3977325.04280432,0.0,1.0
2009-02-06,54.82,55.03,51.86,51.91,650000,12.3221208909405,12.3693234700557,11.6567892996019,11.668028008915,2891791.13850426,0.0,1.0
2009-02-09,54.13,54.69,52.92,54.68,354100,12.167026702419,12.2929002467263,11.8950499370407,12.2906525048637,1575358.83406825,0.0,1.0
2009-02-10,55.88,57.23,52.34,53.42,732200,12.5603815283793,12.8638266798344,11.7646809090081,12.0074370301722,3257491.49478897,0.0,1.0
2009-02-11,53.13,56.88,52.63,56.3,1041700,11.9422525161559,12.7851557146424,11.8298654230244,12.6547866866098,4634428.96766139,0.0,1.0
2009-02-12,40.94,43.33,38.04,42.0,5539500,9.20225518560934,9.73946549077803,8.55041004544649,9.44051582304817,24644733.8642221,0.0,1.0
2009-02-13,41.14,43.95,40.91,40.99,1996500,9.24721002286195,9.87882548626112,9.19551196002144,9.21349389492249,8882247.70465194,0.0,1.0
2009-02-17,40.9,41.75,38.93,40.45,1295000,9.19326421815881,9.38432227648241,8.7504590712206,9.09211583434044,5761337.72978927,0.0,1.0
2009-02-18,41.13,42.3,40.38,41.21,899700,9.24496228099932,9.50794807892709,9.07638164130203,9.26294421590036,4002683.82663429,0.0,1.0
2009-02-19,41.08,42.92,40.93,42.06,974700,9.23372357168616,9.64730807441018,9.2000074437467,9.45400227422395,4336352.03492324,0.0,1.0
2009-02-20,43.1,43.26,40.99,40.99,771600,9.68776742793753,9.72373129773962,9.21349389492249,9.21349389492249,3432778.52687676,0.0,1.0
2009-02-23,44.79,45.05,42.18,43.22,1185600,10.0676358027221,10.1260770911505,9.48097517657552,9.71474033028909,5274627.03663177,0.0,1.0
2009-02-24,44.04,45.12,42.81,44.99,770400,9.8990551630248,10.1418112841889,9.62258291392124,10.1125906399747,3427439.83554413,0.0,1.0
2009-02-25,44.09,44.59,43.27,43.28,650300,9.91029387233795,10.0226809654695,9.72597903960225,9.72822678146488,2893125.81133742,0.0,1.0
2009-02-26,44.11,44.5,42.84,44.25,762500,9.91478935606321,10.0024512887058,9.62932613950913,9.94625774214004,3392293.4509377,0.0,1.0
2009-02-27,44.77,45.48,42.7,42.73,485500,10.0631403189968,10.2227299912436,9.59785775343231,9.6046009790202,2159945.5349905,0.0,1.0
2009-03-02,41.5,44.46,41.16,43.21,504400,9.32812872991664,9.99346032125528,9.25170550658721,9.71249258842646,2244029.92347931,0.0,1.0
2009-03-03,42.52,43.13,41.62,42.04,611800,9.55739839990496,9.69451065352542,9.35510163226821,9.44950679049869,2721842.79774909,0.0,1.0
2009-03-04,43.21,44.35,43.16,43.55,675600,9.71249258842646,9.96873516076634,9.70125387911331,9.7889158117559,3005683.2202669,0.0,1.0
2009-03-05,42.0,43.4,41.29,41.93,435400,9.44051582304817,9.75519968381644,9.2809261508014,9.42478163000976,1937055.17185347,0.0,1.0
2009-03-06,42.1,42.34,41.01,41.56,629800,9.46299324167448,9.51693904637761,9.21798937864775,9.34161518109243,2801923.16773844,0.0,1.0
2009-03-09,41.32,42.0,40.88,40.88,445900,9.2876693763893,9.44051582304817,9.18876873443355,9.18876873443355,1983768.72101393,0.0,1.0
2009-03-10,44.28,44.4,41.16,41.16,564500,9.95300096772793,9.97997387007949,9.25170550658721,9.25170550658721,2511409.38105486,0.0,1.0
2009-03-11,44.41,45.0,43.0,43.02,368700,9.98222161194212,10.1148383818373,9.66529000931122,9.66978549303648,1640312.9119485,0.0,1.0
2009-03-12,46.46,46.77,43.91,44.15,537900,10.4430086937814,10.5126886915229,9.8698345188106,9.92378032351373,2393068.38984837,0.0,1.0
2009-03-13,47.01,47.15,45.0,46.05,556200,10.5666344962261,10.5981028823029,10.1148383818373,10.3508512774135,2474483.43267087,0.0,1.0
2009-03-16,45.61,47.03,44.18,47.01,795200,10.2519506354578,10.5711299799513,9.93052354910162,10.5666344962261,3537772.78975168,0.0,1.0
2009-03-17,45.97,46.78,45.0,45.01,563700,10.3328693425125,10.5149364333856,10.1148383818373,10.1170861237,2507850.25349977,0.0,1.0
2009-03-18,47.31,47.5,45.508,45.97,375400,10.634066752105,10.676773847495,10.229023668459,10.3328693425125,1670120.60522231,0.0,1.0
2009-03-19,46.66,48.19,46.46,47.3,443800,10.487963531034,10.8318680360165,10.4430086937814,10.6318190102423,1974426.01118183,0.0,1.0
2009-03-20,47.36,47.5,46.24,46.38,455900,10.6453054614181,10.676773847495,10.3935583728035,10.4250267588803,2028257.81545246,0.0,1.0
2009-03-23,49.53,49.78,47.59,48.05,479500,11.1330654456089,11.1892589921747,10.6970035242586,10.8003996499396,2133252.07832739,0.0,1.0
2009-03-24,51.29,52.66,48.8,48.8,740300,11.5286680134319,11.8366086486123,10.9689802896369,10.9689802896369,3293527.66128417,0.0,1.0
2009-03-25,51.26,53.6799,50.53,51.95,621100,11.521924787844,12.065855841182,11.357839631872,11.6770189763655,2763217.65557693,0.0,1.0
2009-03-26,52.26,52.6,51.0,51.15,415700,11.7466989741071,11.8231221974365,11.4634834994156,11.4971996273551,1849411.65580957,0.0,1.0
2009-03-27,52.02,52.37,50.5018,52.19,526900,11.6927531694039,11.771424134596,11.3515009998194,11.7309647810687,2344130.38596601,0.0,1.0
2009-03-30,50.77,51.37,49.36,51.37,631700,11.4117854365751,11.546649948333,11.0948538339442,11.546649948333,2810376.09568177,0.0,1.0
2009-03-31,50.25,52.0,49.84,51.0,598200,11.2949028597183,11.6882576856787,11.2027454433505,11.4634834994156,2661337.62931271,0.0,1.0
2009-04-01,50.2,50.45,48.46,48.64,366200,11.2836641504052,11.339857696971,10.8925570663075,10.9330164198348,1629190.63833886,0.0,1.0
2009-04-02,52.84,53.4,50.84,51.44,594400,11.8770680021397,12.002941546447,11.4275196296135,11.5623841413714,2644431.77342604,0.0,1.0
2009-04-03,52.61,53.67,51.2,53.67,386600,11.8253699392991,12.063630576738,11.5084383366682,12.063630576738,1719948.39099347,0.0,1.0
2009-04-06,52.7,52.98,52.1,52.34,291300,11.8455996160628,11.9085363882165,11.710735104305,11.7646809090081,1295967.3209943,0.0,1.0
2009-04-07,51.92,52.56,51.38,52.12,457000,11.6702757507776,11.814131229986,11.5488976901956,11.7152305880303,2033151.6158407,0.0,1.0
2009-04-08,52.32,52.878,51.24,51.88,352400,11.7601854252829,11.8856094212176,11.5174293041188,11.6612847833271,1567795.68801369,0.0,1.0
2009-04-09,52.66,53.49,52.05,53.0,436600,11.8366086486123,12.0231712232106,11.6994963949918,11.9130318719417,1942393.8631861,0.0,1.0
2009-04-13,52.37,54.3,52.2,52.77,367300,11.771424134596,12.2052383140837,11.7332125229313,11.8613338091012,1634084.4387271,0.0,1.0
2009-04-14,53.38,54.66,52.07,52.17,873700,11.9984460627217,12.2861570211384,11.7039918787171,11.7264692973434,3887012.18109412,0.0,1.0
2009-04-15,50.33,54.04,49.71,53.5,767400,11.3128847946194,12.1467970256553,11.1735247991363,12.0254189650733,3414093.10721257,0.0,1.0
2009-04-16,49.44,51.24,47.04,50.45,1960800,11.1128357688453,11.5174293041188,10.5733777218139,11.339857696971,8723421.63750638,0.0,1.0
2009-04-17,51.64,52.72,49.38,49.85,792900,11.607338978624,11.8500950997881,11.0993493176695,11.2049931852131,3527540.29803082,0.0,1.0
2009-04-20,51.25,51.493,50.25,50.35,986400,11.5196770459814,11.5742971732433,11.2949028597183,11.3173802783447,4388404.27541632,0.0,1.0
2009-04-21,52.84,52.99,49.62,51.02,1011200,11.8770680021397,11.9107841300791,11.1532951223726,11.4679789831409,4498737.22962385,0.0,1.0
2009-04-22,52.0,52.86,50.83,51.68,823500,11.6882576856787,11.8815634858649,11.4252718877509,11.6163299460745,3663676.92701271,0.0,1.0
2009-04-23,51.86,52.52,51.01,52.14,961500,11.6567892996019,11.8051402625355,11.4657312412783,11.7197260717555,4277626.43026437,0.0,1.0
2009-04-24,54.46,55.0,51.85,51.85,619300,12.2412021838858,12.3625802444678,11.6545415577392,11.6545415577392,2755209.61857799,0.0,1.0
2009-04-27,53.67,54.98,53.16,54.16,327500,12.063630576738,12.3580847607426,11.9489957417438,12.1737699280069,1457017.84286176,0.0,1.0
2009-04-28,52.15,53.64,51.89,53.47,468600,11.7219738136181,12.0568873511501,11.6635325251898,12.0186757394854,2084758.96538939,0.0,1.0
2009-04-29,51.52,53.5,51.11,52.86,745500,11.5803660762724,12.0254189650733,11.4882086599046,11.8815634858649,3316661.99039221,0.0,1.0
2009-04-30,52.98,53.95,51.88,52.58,1237300,11.9085363882165,12.1265673488916,11.6612847833271,11.8186267137113,5504635.65487895,0.0,1.0
2009-05-01,52.72,53.35,52.0001,52.72,419900,11.8500950997881,11.9917028371338,11.6882801630973,11.8500950997881,1868097.07547375,0.0,1.0
2009-05-04,56.46,56.63,53.19,53.74,834500,12.6907505564119,12.7289621680766,11.9557389673317,12.0793647697764,3712614.93089509,0.0,1.0
2009-05-05,56.93,57.12,54.4,56.0,814100,12.7963944239555,12.8391015193455,12.22771573271,12.5873544307309,3621857.17824051,0.0,1.0
2009-05-06,56.29,57.25,55.62,56.74,931000,12.6525389447472,12.8683221635597,12.5019402399509,12.7536873285656,4141934.69222687,0.0,1.0
2009-05-07,56.12,57.023,55.13,56.5,592200,12.6143273330825,12.817298423278,12.391800888682,12.6997415238624,2634644.17264957,0.0,1.0
2009-05-08,53.63,56.45,53.13,55.96,794100,12.0546396092875,12.6885028145493,11.9422525161559,12.5783634632804,3532878.98936343,0.0,1.0
2009-05-11,53.3,54.71,52.5,52.5,433900,11.9804641278207,12.2973957304516,11.8006447788102,11.8006447788102,1930381.80768769,0.0,1.0
2009-05-12,53.49,53.97,52.87,53.56,247600,12.0231712232106,12.1310628326169,11.8838112277275,12.038905416249,1101549.97829794,0.0,1.0
2009-05-13,53.0,53.65,52.78,53.29,513300,11.9130318719417,12.0591350930127,11.8635815509639,11.978216385958,2283625.21752961,0.0,1.0
2009-05-14,53.2,54.05,52.7,53.2,361000,11.9579867091943,12.1490447675179,11.8455996160628,11.9579867091943,1606056.30923084,0.0,1.0
2009-05-15,51.28,53.2,50.78,52.95,783100,11.5264202715693,11.9579867091943,11.4140331784378,11.9017931626286,3483940.98548106,0.0,1.0
2009-05-18,53.42,53.8,50.96,51.28,529100,12.0074370301722,12.0928512209522,11.4544925319651,11.5264202715693,2353917.98674248,0.0,1.0
2009-05-19,54.41,54.87,52.65,53.62,325000,12.2299634745726,12.3333596002536,11.8343609067497,12.0523918674248,1445895.56925214,0.0,1.0
2009-05-20,56.03,57.1,54.4,54.89,541000,12.5940976563188,12.8346060356203,12.22771573271,12.3378550839789,2406860.00912432,0.0,1.0
2009-05-21,55.72,57.38,55.1,55.26,753100,12.5244176585772,12.8975428077739,12.3850576630941,12.4210215328962,3350473.70216549,0.0,1.0
2009-05-22,54.22,56.47,54.0,56.46,254400,12.1872563791827,12.6929982982745,12.1378060582048,12.6907505564119,1131802.56251613,0.0,1.0
2009-05-26,55.04,55.46,53.97,54.19,343200,12.3715712119184,12.4659763701488,12.1310628326169,12.1805131535948,1526865.72113025,0.0,1.0
2009-05-27,56.35,57.42,53.6,53.6,732400,12.666025395923,12.9065337752244,12.0478963836996,12.0478963836996,3258381.27667772,0.0,1.0
2009-05-28,55.21,56.37,54.86,56.36,214600,12.4097828235831,12.6705208796482,12.331111858391,12.6682731377856,954735.966650791,0.0,1.0
2009-05-29,54.96,55.68,54.47,55.68,275600,12.3535892770173,12.5154266911267,12.2434499257484,12.5154266911267,1226119.44272581,0.0,1.0
2009-06-01,59.08,60.0,55.0,55.0,653400,13.2796589244211,13.4864511757831,12.3625802444678,12.3625802444678,2906917.43061336,0.0,1.0
2009-06-02,59.23,59.63,57.38,58.4,418000,13.3133750523606,13.4032847268658,12.8975428077739,13.1268124777622,1859644.14753043,0.0,1.0
2009-06-03,58.02,59.95,57.8,58.53,563800,13.0413982869823,13.4752124664699,12.9919479660044,13.1560331219764,2508295.14444415,0.0,1.0
2009-06-04,58.13,58.68,56.6,58.38,864600,13.0661234474712,13.1897492499159,12.7222189424887,13.122316994037,3846527.10515506,0.0,1.0
2009-06-05,58.02,58.64,57.5,58.5,471500,13.0413982869823,13.1807582824653,12.9245157101255,13.1492898963885,2097660.80277655,0.0,1.0
2009-06-08,57.41,58.08,56.5,58.08,376900,12.9042860333618,13.054884738158,12.6997415238624,13.054884738158,1676793.96938809,0.0,1.0
2009-06-09,59.54,60.15,56.93,57.15,759400,13.3830550501021,13.5201673037226,12.7963944239555,12.8458447449334,3378501.83166175,0.0,1.0
2009-06-10,61.13,63.75,59.25,59.25,1748200,13.7404460062603,14.3293543742695,13.3178705360858,13.3178705360858,7777583.48974335,0.0,1.0
2009-06-11,60.87,61.51,60.21,61.0,497900,13.682004717832,13.8258601970403,13.5336537548983,13.7112253620462,2215112.01209426,0.0,1.0
2009-06-12,60.68,60.93,59.78,60.0,380400,13.639297622442,13.6954911690077,13.4370008548052,13.4864511757831,1692365.15244157,0.0,1.0
2009-06-15,60.5,60.79,59.3,60.67,406300,13.5988382689146,13.6640227829309,13.329109245399,13.6370498805793,1807591.90703736,0.0,1.0
2009-06-16,61.1,62.11,60.25,60.51,529000,13.7337027806725,13.9607247087981,13.5426447223489,13.6010860107773,2353473.09579808,0.0,1.0
2009-06-17,63.91,64.34,60.78,60.9,742400,14.3653182440716,14.4619711441647,13.6617750410683,13.6887479434198,3302870.37111626,0.0,1.0
2009-06-18,63.52,64.14,63.07,63.32,385200,14.277656311429,14.4170163069121,14.1765079276107,14.2327014741764,1713719.91777207,0.0,1.0
2009-06-19,63.42,64.13,63.25,63.57,635400,14.2551788928027,14.4147685650495,14.216967281138,14.2888950207422,2826837.06062402,0.0,1.0
2009-06-22,63.5,63.77,62.7,63.28,561800,14.2731608277038,14.3338498579948,14.0933414786933,14.2237105067259,2499397.32555645,0.0,1.0
2009-06-23,62.09,64.39,62.01,64.39,447800,13.9562292250729,14.4732098534779,13.9382472901718,14.4732098534779,1992221.64895724,0.0,1.0
2009-06-24,62.26,63.67,61.75,62.0,283000,13.9944408367376,14.3113724393685,13.8798060017434,13.9359995483092,1259041.37261032,0.0,1.0
2009-06-25,63.98,64.27,62.11,62.58,303100,14.38105243711,14.4462369511263,13.9607247087981,14.0663685763418,1348464.45243176,0.0,1.0
2009-06-26,65.23,65.54,63.03,63.87,612900,14.6620201699389,14.7317001676804,14.1675169601601,14.3563272766211,2726736.59813732,0.0,1.0
2009-06-29,65.33,66.03,64.07,65.07,279900,14.6844975885652,14.8418395189493,14.4012821138737,14.6260563001368,1245249.75333437,0.0,1.0
2009-06-30,67.36,67.64,65.95,65.95,541500,15.1407891866792,15.2037259588328,14.8238575840483,14.8238575840483,2409084.46384624,0.0,1.0
2009-07-01,65.14,67.96,65.02,67.01,349000,14.6417904931752,15.275653698437,14.6148175908236,15.0621182214871,1552669.3959046,0.0,1.0
2009-07-02,63.61,65.14,63.36,65.0,200100,14.2978859881927,14.6417904931752,14.241692441627,14.6103221070984,890226.77971493,0.0,1.0
2009-07-06,62.24,63.47,61.96,63.12,282600,13.9899453530123,14.2664176021159,13.9270085808587,14.1877466369238,1257261.80883278,0.0,1.0
2009-07-07,61.09,62.57,60.95,61.51,290300,13.7314550388098,14.0641208344791,13.699986652733,13.8258601970403,1291518.41155045,0.0,1.0
2009-07-08,61.31,62.1986,61.0,61.07,427400,13.7809053597877,13.980639701701,13.7112253620462,13.7269595550846,1901463.89630265,0.0,1.0
2009-07-09,61.92,62.46,60.54,62.34,208700,13.9180176134082,14.0393956739902,13.6078292363651,14.0124227716386,928487.400932059,0.0,1.0
2009-07-10,62.25,63.04,61.51,61.51,192300,13.992193094875,14.1697647020228,13.8258601970403,13.8258601970403,855525.286052875,0.0,1.0
2009-07-13,60.86,62.71,60.42,62.54,446900,13.6797569759693,14.095589220556,13.5808563340136,14.0573776088913,1988217.63045778,0.0,1.0
2009-07-14,62.9,63.29,61.48,61.56,288200,14.138296315946,14.2259582485885,13.8191169714524,13.8370989063535,1282175.70171835,0.0,1.0
2009-07-15,63.43,63.569,62.64,63.4,397300,14.2574266346654,14.2886702465559,14.0798550275176,14.2506834090775,1767551.72204268,0.0,1.0
2009-07-16,63.62,64.0,63.27,63.83,159300,14.3001337300553,14.3855479208353,14.2214627648633,14.3473363091706,708711.27440574,0.0,1.0
2009-07-17,62.98,63.91,62.9101,63.91,360900,14.156278250847,14.3653182440716,14.1405665352272,14.3653182440716,1605611.41828644,0.0,1.0
2009-07-20,63.97,64.3299,63.39,63.5,593800,14.3788046952474,14.4597009248835,14.2484356672148,14.2731608277038,2641762.42775975,0.0,1.0
2009-07-21,67.0,67.17,61.34,63.03,1131900,15.0598704796245,15.0980820912892,13.7876485853756,14.1675169601601,5035720.59949688,0.0,1.0
2009-07-22,67.27,67.83,65.52,66.31,508100,15.1205595099155,15.2464330542228,14.7272046839551,14.904776291103,2260490.88842156,0.0,1.0
2009-07-23,68.6,68.7,66.32,67.27,514700,15.4195091776453,15.4419865962717,14.9070240329656,15.1205595099155,2289853.690751,0.0,1.0
2009-07-24,70.0,70.18,67.68,67.68,487500,15.7341930384136,15.774652391941,15.2127169262833,15.2127169262833,2168843.3538782,0.0,1.0
2009-07-27,70.7,71.57,70.0,70.49,377200,15.8915349687978,16.0870885108466,15.7341930384136,15.8443323896825,1678128.64222124,0.0,1.0
2009-07-28,69.75,70.82,69.44,70.82,289000,15.6779994918479,15.9185078711493,15.6083194941063,15.9185078711493,1285734.82927343,0.0,1.0
2009-07-29,70.09,70.36,68.82,68.82,295700,15.7544227151773,15.8151117454683,15.4689594986232,15.4689594986232,1315542.52254725,0.0,1.0
2009-07-30,72.22,72.38,70.41,70.67,277200,16.2331917319176,16.2691556017197,15.8263504547815,15.8847917432099,1233237.69783597,0.0,1.0
2009-07-31,73.5,74.18,72.2,72.2,382500,16.5209026903343,16.6737491369932,16.2286962481923,16.2286962481923,1701707.86227366,0.0,1.0
2009-08-03,72.91,73.75,71.65,73.52,404600,16.3882859204391,16.5770962369001,16.1050704457477,16.5253981740596,1800028.76098281,0.0,1.0
2009-08-04,74.33,74.45,71.7,73.17,446600,16.7074652649326,16.7344381672842,16.1163091550608,16.4467272088675,1986882.95762463,0.0,1.0
2009-08-05,74.31,75.0,73.79,74.53,338000,16.7029697812074,16.8580639697289,16.5860872043506,16.7524201021852,1503731.39202222,0.0,1.0
2009-08-06,73.14,74.33,72.89,74.31,103000,16.4399839832796,16.7074652649326,16.3837904367138,16.7029697812074,458237.67271683,0.0,1.0
2009-08-07,75.44,75.79,72.75,72.75,279500,16.9569646116846,17.0356355768767,16.352322050637,16.352322050637,1243470.18955684,0.0,1.0
2009-08-10,73.54,76.13,73.33,75.74,409400,16.5298936577848,17.1120588002061,16.4826910786696,17.0243968675635,1821383.5263133,0.0,1.0
2009-08-11,73.1,73.864,73.0,73.3,255900,16.4309930158291,16.6027204941341,16.4085155972028,16.4759478530817,1138475.92668191,0.0,1.0
2009-08-12,73.26,74.2,72.53,72.81,138400,16.4669568856312,16.6782446207184,16.3028717296591,16.3658085018128,615729.067029215,0.0,1.0
2009-08-13,72.44,73.44,72.1,73.43,143100,16.2826420528955,16.5074162391585,16.206218829566,16.5051684972959,636638.941415322,0.0,1.0
2009-08-14,72.12,72.5,71.55,72.44,225000,16.2107143132913,16.2961285040712,16.0825930271213,16.2826420528955,1001004.62486686,0.0,1.0
2009-08-17,70.5,71.45,69.29,71.0,474800,15.8465801315451,16.060115608495,15.5746033661669,15.9589672246767,2112342.20394128,0.0,1.0
2009-08-18,71.6,72.0,70.39,71.42,131600,16.0938317364345,16.1837414109397,15.8218549710562,16.0533723829072,585476.482811017,0.0,1.0
2009-08-19,71.88,72.28,71.2,71.26,201500,16.1567685085882,16.2466781830934,16.0039220619293,16.0174085131051,896455.25293632,0.0,1.0
2009-08-20,74.07,74.14,72.0,72.0,225500,16.6490239765042,16.6647581695427,16.1837414109397,16.1837414109397,1003229.07958879,0.0,1.0
2009-08-21,75.59,76.42,74.55,74.83,399200,16.9906807396241,17.1772433142224,16.7569155859105,16.8198523580642,1776004.649986,0.0,1.0
2009-08-24,74.33,76.19,74.27,76.19,255000,16.7074652649326,17.1255452513819,16.6939788137568,17.1255452513819,1134471.90818244,0.0,1.0
2009-08-25,72.07,75.0,72.02,74.7,388000,16.1994756039781,16.8580639697289,16.188236894665,16.79063171385,1726176.86421486,0.0,1.0
2009-08-26,72.74,73.07,71.61,72.31,182800,16.3500743087744,16.4242497902412,16.0960794782971,16.2534214086813,813260.646336275,0.0,1.0
2009-08-27,72.37,73.0,71.75,72.74,212900,16.266907859857,16.4085155972028,16.127547864374,16.3500743087744,947172.820596246,0.0,1.0
2009-08-28,70.55,72.35,70.21,72.35,264300,15.8578188408583,16.2624123761318,15.7813956175289,16.2624123761318,1175846.76601027,0.0,1.0
2009-08-31,70.65,70.78,69.08,69.95,203700,15.8802962594846,15.9095169036988,15.5274007870516,15.7229543291005,906242.853712798,0.0,1.0
2009-09-01,67.55,70.65,67.09,70.49,465500,15.1834962820691,15.8802962594846,15.0801001563881,15.8443323896825,2070967.34611344,0.0,1.0
2009-09-02,68.48,69.34,66.75,67.02,273100,15.3925362752938,15.58584207548,15.0036769330587,15.0643659633497,1214997.16911618,0.0,1.0
2009-09-03,70.57,70.8,68.96,69.61,247900,15.8623143245836,15.9140123874241,15.5004278847,15.646531105771,1102884.65113109,0.0,1.0
2009-09-04,70.15,71.68,69.81,71.43,198500,15.7679091663531,16.1118136713355,15.6914859430236,16.0556201247698,883108.524604763,0.0,1.0
2009-09-08,69.87,70.5,69.21,70.25,224400,15.7049723941994,15.8465801315451,15.5566214312658,15.7903865849794,998335.279200551,0.0,1.0
2009-09-09,71.58,71.65,69.0,69.55,321700,16.0893362527092,16.1050704457477,15.5094188521506,15.6330446545952,1431214.16808742,0.0,1.0
2009-09-10,72.85,73.15,71.5,71.5,266100,16.3747994692633,16.4422317251422,16.0713543178082,16.0713543178082,1183854.80300921,0.0,1.0
2009-09-11,74.22,74.74,72.46,72.46,283900,16.6827401044437,16.7996226813005,16.2871375366207,16.2871375366207,1263045.39110979,0.0,1.0
2009-09-14,74.76,74.99,73.86,73.86,140900,16.8041181650257,16.8558162278662,16.601821397389,16.601821397389,626851.340638849,0.0,1.0
2009-09-15,75.05,75.25,74.09,74.33,182800,16.869302679042,16.9142575162946,16.6535194602295,16.7074652649326,813260.646336278,0.0,1.0
2009-09-16,76.54,76.69,74.71,75.09,208200,17.204216216574,17.2379323445134,16.7928794557126,16.8782936464926,926262.946210134,0.0,1.0
2009-09-17,77.08,77.5,76.03,76.5,321100,17.325594277156,17.4199994353865,17.0895813815798,17.1952252491235,1428544.82242111,0.0,1.0
2009-09-18,78.46,78.53,76.51,77.33,188400,17.635782654199,17.6515168472374,17.1974729909861,17.3817878237218,838174.539221853,0.0,1.0
2009-09-21,81.52,82.1,77.42,78.0,633800,18.323591664164,18.4539606921965,17.4020175004855,17.532386528518,2819718.80551385,0.0,1.0
2009-09-22,83.73,84.97,80.64,81.83,880300,18.8203426158053,19.0990626067715,18.1257903802525,18.3932716619055,3916374.98342355,0.0,1.0
2009-09-23,81.69,83.99,81.57,83.99,320600,18.3618032758287,18.8787839042337,18.3348303734771,18.8787839042337,1426320.36769918,0.0,1.0
2009-09-24,79.58,82.51,79.1,81.69,310300,17.8875297428137,18.5461181085644,17.7796381334074,18.3618032758287,1380496.60042749,0.0,1.0
2009-09-25,77.2,79.43,76.63,79.29,485700,17.3525671795076,17.8538136148742,17.2244458933376,17.8223452287974,2160835.31687926,0.0,1.0
2009-09-28,77.35,78.59,76.82,76.93,296300,17.386283307447,17.6650032984132,17.2671529887276,17.2918781492166,1318211.86821356,0.0,1.0
2009-09-29,80.49,81.75,75.13,75.13,871800,18.092074252313,18.3752897270045,16.8872846139431,16.8872846139431,3878559.2531508,0.0,1.0
2009-09-30,80.45,81.9199,78.5,80.54,236000,18.0830832848625,18.4134788612506,17.6447736216496,18.1033129616262,1049942.62874924,0.0,1.0
2009-10-01,78.25,80.46,77.88,80.17,274800,17.5885800750838,18.0853310267251,17.5054136261665,18.0201465127089,1222560.31517073,0.0,1.0
2009-10-02,78.77,79.64,77.756,77.98,185600,17.7054626519406,17.9010161939894,17.4775416270698,17.5278910447928,825717.592779063,0.0,1.0
2009-10-05,78.08,79.38,77.53,78.3,184700,17.5503684634191,17.842574905561,17.4267426609744,17.5998187843969,821713.574279595,0.0,1.0
2009-10-06,80.93,81.53,78.33,78.85,265900,18.1909748942688,18.3258394060266,17.6065620099848,17.7234445868416,1182965.02112044,0.0,1.0
2009-10-07,82.84,83.2,80.72,81.29,284400,18.6202935900312,18.7012122970859,18.1437723151535,18.2718936013235,1265269.84583171,0.0,1.0
2009-10-08,83.2,83.67,81.0,83.47,984600,18.7012122970859,18.8068561646295,18.2067090873072,18.7619013273769,4380396.23841738,0.0,1.0
2009-10-09,82.63,83.68,81.22,83.08,206500,18.573091010916,18.8091039064922,18.2561594082851,18.6742393947343,918699.800155584,0.0,1.0
2009-10-12,82.9,84.13,82.21,82.21,118300,18.633780041207,18.9102522903105,18.4786858526855,18.4786858526855,526305.987207776,0.0,1.0
2009-10-13,82.15,83.49,81.89,83.1,299900,18.4651994015097,18.7663968111022,18.4067581130813,18.6787348784596,1334227.94221143,0.0,1.0
2009-10-14,81.81,83.3899,81.3,83.01,335300,18.3887761781803,18.7438969150573,18.2741413431861,18.6585052016959,1491719.33652381,0.0,1.0
2009-10-15,81.64,83.1675,81.22,81.96,176100,18.3505645665155,18.6939071360324,18.2561594082851,18.4224923061197,783452.953062465,0.0,1.0
2009-10-16,80.17,81.8,80.15,81.61,171800,18.0201465127089,18.3865284363176,18.0156510289836,18.3438213409276,764322.642453895,0.0,1.0
2009-10-19,81.3,81.3,79.45,80.78,514800,18.2741413431861,18.2741413431861,17.8583090985995,18.1572587663293,2290298.58169538,0.0,1.0
2009-10-20,73.5,75.0,70.06,74.89,2229200,16.5209026903343,16.8580639697289,15.7476794895894,16.8333388092399,9917508.93223647,0.0,1.0
2009-10-21,73.54,75.48,73.33,73.55,584600,16.5298936577848,16.9659555791351,16.4826910786696,16.5321413996475,2600832.4608763,0.0,1.0
2009-10-22,72.86,73.1825,71.83,73.09,457300,16.3770472111259,16.4495368861958,16.145529799275,16.4287452739664,2034486.28867385,0.0,1.0
2009-10-23,72.33,73.44,71.88,73.0,301600,16.2579168924065,16.5074162391585,16.1567685085882,16.4085155972028,1341791.08826598,0.0,1.0
2009-10-26,71.95,73.0,71.72,72.33,328500,16.1725027016266,16.4085155972028,16.1208046387861,16.2579168924065,1461466.75230561,0.0,1.0
2009-10-27,71.29,72.34,70.39,71.58,279400,16.024151738693,16.2601646342692,15.8218549710562,16.0893362527092,1243025.29861245,0.0,1.0
2009-10-28,70.96,71.5,70.59,70.95,311500,15.9499762572261,16.0713543178082,15.8668098083088,15.9477285153635,1385835.29176012,0.0,1.0
2009-10-29,71.3,72.51,71.01,71.26,552000,16.0263994805556,16.2983762459339,15.9612149665393,16.0174085131051,2455798.0130067,0.0,1.0
2009-10-30,69.84,72.07,69.79,71.33,400400,15.6982291686115,16.1994756039781,15.6869904592984,16.0331427061435,1781343.34131863,0.0,1.0
2009-11-02,67.81,69.97,65.921,69.84,720200,15.2419375704975,15.7274498128257,14.8173391326466,15.6982291686115,3204104.58146273,0.0,1.0
2009-11-03,67.26,67.62,66.32,67.11,572700,15.1183117680529,15.1992304751076,14.9070240329656,15.0845956401134,2547890.43849444,0.0,1.0
2009-11-04,69.16,69.83,67.807,68.07,280300,15.5453827219527,15.6959814267489,15.2412632479387,15.3003788589259,1247029.31711191,0.0,1.0
2009-11-05,70.75,70.98,69.54,69.74,189000,15.9027736781109,15.9544717409514,15.6307969127326,15.6757517499852,840843.884888164,0.0,1.0
2009-11-06,70.33,71.04,69.8,70.26,346800,15.8083685198804,15.9679581921272,15.689238201161,15.792634326842,1542881.79512812,0.0,1.0
2009-11-09,70.18,71.7581,69.95,71.2,250400,15.774652391941,16.1293685352827,15.7229543291005,16.0039220619293,1114006.92474072,0.0,1.0
2009-11-10,71.03,71.74,69.92,69.92,449300,15.9657104502646,16.1253001225113,15.7162111035126,15.7162111035126,1998895.01312302,0.0,1.0
2009-11-11,71.99,72.16,70.992,71.52,162700,16.1814936690771,16.2197052807418,15.9571690311866,16.0758498015335,723837.566514836,0.0,1.0
2009-11-12,73.24,74.21,71.49,71.49,300900,16.4624614019059,16.6804923625811,16.0691065759456,16.0691065759456,1338676.85165528,0.0,1.0
2009-11-13,73.02,74.89,72.48,73.8,247700,16.413011080928,16.8333388092399,16.291633020346,16.5883349462132,1101994.86924232,0.0,1.0
2009-11-16,72.54,74.31,72.2,73.36,356000,16.3051194715218,16.7029697812074,16.2286962481923,16.4894343042575,1583811.76201156,0.0,1.0
2009-11-17,73.67,73.79,72.18,72.42,163000,16.559114301999,16.5860872043506,16.2242007644671,16.2781465691702,725172.239347993,0.0,1.0
2009-11-18,73.07,73.66,72.53,73.52,199700,16.4242497902412,16.5568665601364,16.3028717296591,16.5253981740596,888447.215937387,0.0,1.0
2009-11-19,72.71,73.16,72.05,72.45,193400,16.3433310831865,16.4444794670049,16.1949801202529,16.2848897947581,860419.086441115,0.0,1.0
2009-11-20,72.8,72.85,72.05,72.54,183800,16.3635607599502,16.3747994692633,16.1949801202529,16.3051194715218,817709.555780127,0.0,1.0
2009-11-23,72.93,73.59,72.5,73.59,215800,16.3927814041644,16.541132367098,16.2961285040712,16.541132367098,960074.657983414,0.0,1.0
2009-11-24,71.82,72.52,71.72,72.43,291000,16.1432820574124,16.3006239877965,16.1208046387861,16.2803943110328,1294632.64816114,0.0,1.0
2009-11-25,71.92,72.16,71.36,71.36,282500,16.1657594760387,16.2197052807418,16.0398859317314,16.0398859317314,1256816.91788839,0.0,1.0
2009-11-27,70.81,71.455,70.16,70.61,134200,15.9162601292867,16.0612394794264,15.7701569082157,15.8713052920341,597043.647365034,0.0,1.0
2009-11-30,71.31,71.64,70.33,70.85,223700,16.0286472224182,16.102822703885,15.8083685198804,15.9252510967372,995221.042589854,0.0,1.0
2009-12-01,71.61,72.4,71.2,71.52,148000,16.0960794782971,16.2736510854449,16.0039220619293,16.0758498015335,658438.597690203,0.0,1.0
2009-12-02,73.0,73.42,71.55,71.55,360200,16.4085155972028,16.5029207554333,16.0825930271213,16.0825930271213,1602497.18167575,0.0,1.0
2009-12-03,73.03,73.82,72.84,73.37,273100,16.4152588227907,16.5928304299385,16.3725517274007,16.4916820461201,1214997.16911617,0.0,1.0
2009-12-04,72.82,73.96,72.72,73.77,293500,16.3680562436754,16.6242988160153,16.3455788250491,16.5815917206253,1305754.92177077,0.0,1.0
2009-12-07,72.79,74.06,72.4264,73.11,294500,16.3613130180875,16.6467762346416,16.2795851239623,16.4332407576917,1310203.83121463,0.0,1.0
2009-12-08,72.12,73.73,71.77,72.39,170600,16.2107143132913,16.5726007531748,16.1320433480992,16.2714033435823,758983.951121273,0.0,1.0
2009-12-09,72.44,72.7779,71.54,71.99,188600,16.2826420528955,16.3585932504337,16.0803452852587,16.1814936690771,839064.32111062,0.0,1.0
2009-12-10,77.33,77.99,73.05,73.44,704500,17.3817878237218,17.5301387866554,16.4197543065159,16.5074162391585,3134256.70319424,0.0,1.0
2009-12-11,76.63,78.27,76.11,77.5,152200,17.2244458933376,17.5930755588091,17.1075633164809,17.4199994353865,677124.017354385,0.0,1.0
2009-12-14,77.26,77.73,76.6,77.21,162200,17.3660536306834,17.471697498227,17.2177026677498,17.3548149213702,721613.111792909,0.0,1.0
2009-12-15,76.52,77.99,76.17,77.22,317500,17.1997207328487,17.5301387866554,17.1210497676566,17.3570626632328,1412528.74842324,0.0,1.0
2009-12-16,76.95,78.02,76.15,76.15,233900,17.2963736329418,17.5368820122433,17.1165542839314,17.1165542839314,1040599.91891715,0.0,1.0
2009-12-17,73.98,76.99,73.88,76.98,483600,16.6287942997406,17.3053646003923,16.6063168811143,17.3031168585297,2151492.60704717,0.0,1.0
2009-12-18,74.52,75.11,73.75,73.77,243300,16.7501723603226,16.8827891302178,16.5770962369001,16.5815917206253,1082419.66768937,0.0,1.0
2009-12-21,76.27,76.75,74.76,75.16,315900,17.1435271862829,17.2514187956892,16.8041181650257,16.894027839531,1405410.49331308,0.0,1.0
2009-12-22,76.61,77.47,75.91,75.91,186700,17.2199504096124,17.4132562097986,17.0626084792283,17.0626084792283,830611.393167301,0.0,1.0
2009-12-23,75.43,77.41,74.88,77.35,285900,16.954716869822,17.3997697586228,16.8310910673773,17.386283307447,1271943.20999749,0.0,1.0
2009-12-24,75.75,76.32,75.52,76.32,54200,17.0266446094262,17.1547658955961,16.9749465465857,17.1547658955961,241130.891856817,0.0,1.0
2009-12-28,77.9,78.0,76.04,76.04,179600,17.5099091098917,17.532386528518,17.0918291234425,17.0918291234425,799024.136115949,0.0,1.0
2009-12-29,78.8,79.3,77.79,78.0,316900,17.7122058775285,17.82459297066,17.4851839494028,17.532386528518,1409859.40275692,0.0,1.0
2009-12-30,75.98,78.49,75.85,77.47,240500,17.0783426722667,17.6425258797869,17.0491220280525,17.4132562097986,1069962.72124658,0.0,1.0
2009-12-31,75.61,76.74,75.39,76.7,92200,16.9951762233493,17.2491710538266,16.9457259023715,17.2401800863761,410189.450723221,0.0,1.0
2010-01-04,75.25,77.05,74.97,76.64,319700,16.9142575162946,17.3188510515681,16.851320744141,17.2266936352003,1422316.34919972,0.0,1.0
2010-01-05,76.66,76.97,75.42,75.52,191300,17.2311891189255,17.3008691166671,16.9524691279594,16.9749465465857,851076.376609027,0.0,1.0
2010-01-06,78.66,79.13,76.66,77.15,547000,17.6807374914516,17.7863813589953,17.2311891189255,17.3413284701944,2433553.46578744,0.0,1.0
2010-01-07,79.95,80.0,78.59,78.95,345200,17.970696191731,17.9819349010441,17.6650032984132,17.7459220054679,1535763.54001796,0.0,1.0
2010-01-08,79.69,80.0,78.37,78.52,350800,17.9122549033026,17.9819349010441,17.6155529774354,17.6492691053748,1560677.43290353,0.0,1.0
2010-01-11,78.71,79.63,77.36,79.14,261300,17.6919762007648,17.8987684521268,17.3885310493097,17.7886291008579,1162500.03767871,0.0,1.0
2010-01-12,77.77,78.99,77.46,78.01,209500,17.4806884656775,17.7549129729185,17.411008467936,17.5346342703807,932046.528487145,0.0,1.0
2010-01-13,78.9,79.01,77.77,77.79,178900,17.7346832961548,17.7594084566437,17.4806884656775,17.4851839494028,795909.89950525,0.0,1.0
2010-01-14,77.9,79.43,77.69,78.5,280900,17.5099091098917,17.8538136148742,17.4627065307765,17.6447736216496,1249698.66277823,0.0,1.0
2010-01-15,72.13,77.72,71.45,77.56,2116900,16.2129620551539,17.4694497563644,16.060115608495,17.4334858865623,9417896.40169182,0.0,1.0
2010-01-19,79.35,80.0,69.69,69.69,3490300,17.8358316799732,17.9819349010441,15.6645130406721,15.6645130406721,15528028.6318791,0.0,1.0
2010-01-20,76.44,76.9,74.09,75.93,1806100,17.1817387979477,17.2851349236287,16.6535194602295,17.0671039629535,8035175.34654238,0.0,1.0
2010-01-21,76.43,77.45,75.49,75.81,694200,17.179491056085,17.4087607260734,16.9682033209978,17.0401310606019,3088432.93592256,0.0,1.0
2010-01-22,74.81,76.37,74.6,76.37,462000,16.8153568743389,17.1660046049093,16.7681542952237,17.1660046049093,2055396.16305995,0.0,1.0
2010-01-25,74.68,75.0,74.22,75.0,357300,16.7861362301247,16.8580639697289,16.6827401044437,16.8580639697289,1589595.34428858,0.0,1.0
2010-01-26,73.29,74.7,73.25,74.02,919000,16.4737001112191,16.79063171385,16.4647091437685,16.6377852671911,4088547.77890064,0.0,1.0
2010-01-27,71.3,73.18,69.45,73.06,985800,16.0263994805556,16.4489749507301,15.6105672359689,16.4220020483786,4385734.92975,0.0,1.0
2010-01-28,69.76,72.42,69.56,72.42,400000,15.6802472337105,16.2781465691702,15.6352923964579,16.2781465691702,1779563.77754108,0.0,1.0
2010-01-29,68.0,69.94,67.76,69.55,705700,15.2846446658875,15.7207065872378,15.2306988611844,15.6330446545952,3139595.39452686,0.0,1.0
2010-02-01,68.98,69.07,67.4,67.62,192400,15.5049233684253,15.525153045189,15.1497801541297,15.1992304751076,855970.176997263,0.0,1.0
2010-02-02,70.47,70.78,68.79,69.08,210600,15.8398369059573,15.9095169036988,15.4622162730353,15.5274007870516,936940.328875379,0.0,1.0
2010-02-03,71.45,71.91,70.79,70.79,192800,16.060115608495,16.163511734176,15.9117646455614,15.9117646455614,857749.740774806,0.0,1.0
2010-02-04,69.43,71.41,69.38,71.29,657200,15.6060717522437,16.0511246410445,15.5948330429305,16.024151738693,2923823.2865,0.0,1.0
2010-02-05,69.0,71.57,67.62,70.4,471100,15.5094188521506,16.0870885108466,15.1992304751076,15.8241027129188,2095881.23899901,0.0,1.0
2010-02-08,67.3,69.32,67.07,69.22,286200,15.1273027355034,15.5813465917547,15.0756046726629,15.5588691731284,1273277.88283065,0.0,1.0
2010-02-09,66.67,68.3,66.3,68.1,478000,14.9856949981577,15.3520769217664,14.9025285492403,15.3071220845138,2126578.71416159,0.0,1.0
2010-02-10,68.29,68.65,67.05,67.3,298600,15.3498291799038,15.4307478869585,15.0711091889376,15.1273027355034,1328444.35993442,0.0,1.0
2010-02-11,69.03,69.6399,67.47,68.04,253000,15.5161620777385,15.6532518539403,15.1655143471681,15.293635633338,1125574.08929473,0.0,1.0
2010-02-12,69.97,70.2,67.7905,68.54,372100,15.7274498128257,15.7791478756662,15.2375544738654,15.4060227264696,1655439.2040576,0.0,1.0
2010-02-16,71.5,71.7,69.91,70.51,218700,16.0713543178082,16.1163091550608,15.7139633616499,15.8488278734078,972976.495370589,0.0,1.0
2010-02-17,72.19,72.34,71.39,72.03,272200,16.2264485063297,16.2601646342692,16.0466291573193,16.1904846365276,1210993.15061671,0.0,1.0
2010-02-18,72.58,73.06,71.85,72.04,222600,16.3141104389723,16.4220020483786,16.1500252830003,16.1927323783902,990327.242201614,0.0,1.0
2010-02-19,73.09,73.98,71.46,71.46,266600,16.4287452739664,16.6287942997406,16.0623633503577,16.0623633503577,1186079.25773114,0.0,1.0
2010-02-22,73.92,74.94,73.25,73.25,305800,16.6153078485648,16.8445775185531,16.4647091437685,16.4647091437685,1360476.50793016,0.0,1.0
2010-02-23,76.17,76.9,74.24,74.24,544800,17.1210497676566,17.2851349236287,16.687235588169,16.687235588169,2423765.86501097,0.0,1.0
2010-02-24,76.68,76.81,73.83,74.32,401300,17.2356846026508,17.264905246865,16.5950781718011,16.70521752307,1785347.3598181,0.0,1.0
2010-02-25,79.08,79.3,74.46,75.49,934900,17.7751426496821,17.82459297066,16.7366859091468,16.9682033209978,4159285.43905791,0.0,1.0
2010-02-26,78.19,78.5,77.41,78.43,555700,17.575093623908,17.6447736216496,17.3997697586228,17.6290394286111,2472258.97794896,0.0,1.0
2010-03-01,78.62,79.0,77.8,77.8,360200,17.6717465240011,17.7571607147811,17.4874316912654,17.4874316912654,1602497.18167575,0.0,1.0
2010-03-02,78.93,79.73,78.5,78.5,232500,17.7414265217427,17.9212458707531,17.6447736216496,17.6447736216496,1034371.44569575,0.0,1.0
2010-03-03,78.28,79.49,77.39,79.1,194900,17.5953233006717,17.86730006605,17.3952742748976,17.7796381334074,867092.450606894,0.0,1.0
2010-03-04,76.57,78.18,76.42,77.81,1008600,17.2109594421619,17.5728458820454,17.1772433142224,17.489679433128,4487170.06506984,0.0,1.0
2010-03-05,77.0,77.99,76.76,77.0,239700,17.307612342255,17.5301387866554,17.2536665375518,17.307612342255,1066403.59369149,0.0,1.0
2010-03-08,77.0,78.0,76.14,77.16,490000,17.307612342255,17.532386528518,17.1143065420688,17.3435762120571,2179965.62748783,0.0,1.0
2010-03-09,77.31,77.95,76.5,76.5,323800,17.3772923399965,17.5211478192049,17.1952252491235,17.1952252491235,1440556.87791951,0.0,1.0
2010-03-10,80.24,81.35,77.4,77.4,797400,18.0358807057473,18.2853800524993,17.3975220167602,17.3975220167602,3547560.39052815,0.0,1.0
2010-03-11,82.05,82.26,79.63,80.0,450400,18.4427219828834,18.4899245619986,17.8987684521268,17.9819349010441,2003788.81351126,0.0,1.0
2010-03-12,85.65,85.95,82.42,82.74,805300,19.2519090534304,19.3193413093093,18.5258884318007,18.5978161714049,3582706.77513459,0.0,1.0
2010-03-15,83.53,86.11,82.7,85.27,428800,18.7753877785527,19.3553051791114,18.5888252039544,19.1664948626504,1907692.36952404,0.0,1.0
2010-03-16,85.01,85.26,83.5225,83.59,245400,19.108053574222,19.1642471207878,18.7737019721557,18.7888742297285,1091762.37752146,0.0,1.0
2010-03-17,87.9,88.0,85.07,85.07,667300,19.7576509725222,19.7801283911485,19.1215400253978,19.1215400253978,2968757.27188292,0.0,1.0
2010-03-18,85.04,88.5,84.76,87.87,790200,19.1147967998099,19.8925154842801,19.0518600276563,19.7509077469344,3515528.24253242,0.0,1.0
2010-03-19,85.12,86.31,84.5,85.34,173200,19.132778734711,19.400260016364,18.9934187392279,19.1822290556888,770551.115675289,0.0,1.0
2010-03-22,86.9,87.17,84.82,85.0,277100,19.5328767862592,19.5935658165502,19.065346478832,19.1058058323594,1232792.80689159,0.0,1.0
2010-03-23,87.95,88.07,86.8,86.8,456600,19.7688896818354,19.795862584187,19.5103993676329,19.5103993676329,2031372.05206315,0.0,1.0
2010-03-24,85.77,87.74,85.72,87.5,302300,19.2788819557819,19.7216871027202,19.2676432464688,19.667741298017,1344905.32487668,0.0,1.0
2010-03-25,85.67,86.61,85.17,85.9,228100,19.2564045371556,19.4676922722429,19.1440174440241,19.3081025999961,1014796.24414281,0.0,1.0
2010-03-26,85.01,86.116,84.4,85.33,164500,19.108053574222,19.356653824229,18.9709413206016,19.1799813138262,731845.603513773,0.0,1.0
2010-03-29,86.72,86.88,85.11,85.56,216900,19.4924174327318,19.5283813025339,19.1305309928483,19.2316793766667,964968.458371656,0.0,1.0
2010-03-30,86.66,87.4,85.64,87.01,129700,19.4789309815561,19.6452638793907,19.2496613115677,19.5576019467481,577023.554867696,0.0,1.0
2010-03-31,85.51,87.43,85.2,86.29,173800,19.2204406673536,19.6520071049786,19.150760669612,19.3957645326387,773220.4613416,0.0,1.0
2010-04-01,85.93,85.93,84.77,85.53,187600,19.314845825584,19.314845825584,19.0541077695189,19.2249361510788,834615.411666771,0.0,1.0
2010-04-05,88.34,88.79,86.5,86.78,285100,19.856551614478,19.9576999982964,19.442967111754,19.5059038839076,1268384.08244241,0.0,1.0
2010-04-06,89.84,90.0,88.11,88.71,433200,20.1937128938726,20.2296767636747,19.8048535516375,19.9397180633953,1927267.57107699,0.0,1.0
2010-04-07,88.05,90.25,88.03,90.25,283300,19.7913671004617,20.2858703102404,19.7868716167364,20.2858703102404,1260376.04544347,0.0,1.0
2010-04-08,87.82,88.0,87.01,88.0,146700,19.7396690376212,19.7801283911485,19.5576019467481,19.7801283911485,652655.015413193,0.0,1.0
2010-04-09,88.4,89.2,88.01,89.06,105500,19.8700380656538,20.0498574146642,19.7823761330112,20.0183890285874,469359.946326461,0.0,1.0
2010-04-12,88.38,89.31,88.14,89.31,64200,19.8655425819285,20.0745825751531,19.8115967772254,20.0745825751531,285619.986295344,0.0,1.0
2010-04-13,90.02,90.33,87.94,87.94,711500,20.2341722473999,20.3038522451415,19.7666419399728,19.7666419399728,3165399.06930121,0.0,1.0
2010-04-14,93.2,94.4,90.06,90.11,901400,20.9489541597164,21.2186831832321,20.2431632148504,20.2544019241636,4010246.97268884,0.0,1.0
2010-04-15,93.06,93.81,92.92,92.92,388000,20.9174857736396,21.0860664133369,20.8860173875628,20.8860173875628,1726176.86421485,0.0,1.0
2010-04-16,90.58,92.67,89.93,92.58,520000,20.3600457917072,20.829823840997,20.2139425706362,20.8095941642333,2313432.91080341,0.0,1.0
2010-04-19,92.01,92.14,89.2,89.2,614400,20.6814728780634,20.7106935222776,20.0498574146642,20.0498574146642,2733409.96230311,0.0,1.0
2010-04-20,99.85,100.62,94.32,94.38,1291600,22.4437024983657,22.6167786217883,21.200701248331,21.2141876995068,5746211.43768017,0.0,1.0
2010-04-21,96.41,98.8,96.22,98.0,1094000,21.6704792976208,22.2076896027895,21.6277722022308,22.0278702537791,4867106.93157487,0.0,1.0
2010-04-22,96.24,96.92,95.0,95.62,446500,21.6322676859561,21.785114132615,21.3535476949899,21.492907690473,1986438.06668024,0.0,1.0
2010-04-23,95.54,96.09,95.05,96.0,671500,21.474925755572,21.5985515580166,21.3647864043031,21.578321881253,2987442.69154709,0.0,1.0
2010-04-26,95.63,96.0,95.05,95.39,211800,21.4951554323356,21.578321881253,21.3647864043031,21.4412096276325,942279.020208006,0.0,1.0
2010-04-27,94.2,95.97,93.93,95.14,376800,21.1737283459795,21.5715786556651,21.1130393156884,21.3850160810667,1676349.0784437,0.0,1.0
2010-04-28,94.09,95.14,93.36,95.14,247800,21.1490031854905,21.3850160810667,20.9849180295185,21.3850160810667,1102439.7601867,0.0,1.0
2010-04-29,93.49,95.02,93.06,95.0,195000,21.0141386737327,21.3580431787152,20.9174857736396,21.3535476949899,867537.34155128,0.0,1.0
2010-04-30,93.57,94.49,93.23,93.23,143800,21.0321206086337,21.2389128599958,20.9556973853043,20.9556973853043,639753.178026022,0.0,1.0
2010-05-03,95.11,95.15,93.17,93.81,248600,21.3782728554788,21.3872638229294,20.9422109341285,21.0860664133369,1105998.88774179,0.0,1.0
2010-05-04,94.44,95.12,93.9,95.0,352400,21.2276741506826,21.3805205973415,21.1062960901006,21.3535476949899,1567795.6880137,0.0,1.0
2010-05-05,91.05,93.5,90.73,93.41,360900,20.4656896592509,21.0163864155953,20.3937619196467,20.9961567388317,1605611.41828644,0.0,1.0
2010-05-06,89.46,91.58,86.0,90.44,367800,20.1082987030926,20.5848199779703,19.3305800186224,20.3285774056304,1636308.89344903,0.0,1.0
2010-05-07,87.28,89.5,86.24,89.5,327000,19.6182909770392,20.1172896705431,19.3845258233256,20.1172896705431,1454793.38813983,0.0,1.0
2010-05-10,93.3,93.81,89.88,89.88,378600,20.9714315783427,21.0860664133369,20.2027038613231,20.2027038613231,1684357.11544264,0.0,1.0
2010-05-11,91.88,93.58,91.34,93.58,150200,20.6522522338492,21.0343683504964,20.5308741732671,21.0343683504964,668226.198466678,0.0,1.0
2010-05-12,94.08,94.28,91.39,91.39,140800,21.1467554436279,21.1917102808805,20.5421128825803,20.5421128825803,626406.449694462,0.0,1.0
2010-05-13,93.17,94.36,92.91,94.05,124000,20.9422109341285,21.2096922157816,20.8837696457001,21.14001221804,551664.771037737,0.0,1.0
2010-05-14,92.81,94.03,92.03,93.2,168700,20.8612922270738,21.1355167343147,20.6859683617886,20.9489541597164,750531.023177954,0.0,1.0
2010-05-17,93.54,93.75,90.25,93.46,305100,21.0253773830459,21.0725799621611,20.2858703102404,21.0073954481448,1357362.27131946,0.0,1.0
2010-05-18,93.36,95.68,92.5,94.3,159500,20.9849180295185,21.5063941416488,20.7916122293323,21.1962057646058,709601.056294508,0.0,1.0
2010-05-19,91.64,93.92,90.45,92.72,285600,20.5983064291461,21.1107915738258,20.330825147493,20.8410625503102,1270608.53716433,0.0,1.0
2010-05-20,87.34,91.25,87.34,90.065,222900,19.6317774282149,20.5106444965035,19.6317774282149,20.2442870857817,991661.915034772,0.0,1.0
2010-05-21,88.62,89.72,85.16,87.29,207900,19.9194883866316,20.166739991521,19.1417697021615,19.6205387189018,924928.273376981,0.0,1.0
2010-05-24,90.15,91.37,88.8,88.8,220200,20.2633928916141,20.537617398855,19.959947740159,19.959947740159,979649.859536369,0.0,1.0
2010-05-25,88.58,88.64,86.17,87.68,471400,19.9104974191811,19.9239838703569,19.3687916302872,19.7082006515444,2097215.91183217,0.0,1.0
2010-05-26,87.67,92.0,87.131,88.48,331200,19.7059529096817,20.6792251362008,19.584799623286,19.8880200005548,1473478.80780402,0.0,1.0
2010-05-27,92.18,92.2,88.34,88.34,339300,20.7196844897281,20.7241799734534,19.856551614478,19.856551614478,1509514.97429923,0.0,1.0
2010-05-28,91.67,92.54,90.89,91.5,199100,20.6050496547339,20.8006031967828,20.4297257894488,20.5668380430692,885777.870271078,0.0,1.0
2010-06-01,90.55,92.21,90.55,91.36,153700,20.3533025661193,20.726427715316,20.3533025661193,20.5353696569924,683797.381520163,0.0,1.0
2010-06-02,89.96,91.48,89.7,91.21,388700,20.2206857962241,20.562342559344,20.1622445077957,20.5016535290529,1729291.10082555,0.0,1.0
2010-06-03,95.44,95.55,89.69,90.68,791400,21.4524483369457,21.4771734974346,20.1599967659331,20.3825232103335,3520866.93386503,0.0,1.0
2010-06-04,93.55,96.68,93.16,95.12,271700,21.0276251249085,21.7311683279118,20.9399631922659,21.3805205973415,1208768.69589478,0.0,1.0
2010-06-07,91.22,93.33,91.09,93.06,208200,20.5039012709156,20.9781748039306,20.4746806267014,20.9174857736396,926262.946210134,0.0,1.0
2010-06-08,89.76,91.76,88.351,91.34,424700,20.1757309589715,20.6252793314976,19.8590241305269,20.5308741732671,1889451.84080425,0.0,1.0
2010-06-09,89.35,91.6,89.17,90.08,213400,20.0835735426037,20.5893154616955,20.0431141890763,20.2476586985757,949397.275318168,0.0,1.0
2010-06-10,91.88,92.04,90.04,90.29,141100,20.6522522338492,20.6882161036513,20.2386677311252,20.2948612776909,627741.122527618,0.0,1.0
2010-06-11,92.72,93.11,91.2815,91.41,96000,20.8410625503102,20.9287244829527,20.5177248833708,20.5466083663056,427095.30660986,0.0,1.0
2010-06-14,95.37,95.96,93.49,93.97,346600,21.4367141439072,21.5693309138024,21.0141386737327,21.122030283139,1541992.01323935,0.0,1.0
2010-06-15,98.93,99.0,95.35,95.39,318400,22.2369102470037,22.2526444400421,21.432218660182,21.4412096276325,1416532.76692271,0.0,1.0
2010-06-16,100.52,102.5,98.73,98.73,648500,22.594301203162,23.0393540919628,22.1919554097511,22.1919554097511,2885117.77433848,0.0,1.0
2010-06-17,99.88,101.3799,98.8,101.11,142400,22.4504457239536,22.7875845259296,22.2076896027895,22.7269179730572,633524.704804627,0.0,1.0
2010-06-18,101.36,101.9,99.92,100.3,309600,22.7831115196229,22.904489580205,22.4594366914041,22.5448508821841,1377382.3638168,0.0,1.0
2010-06-21,102.65,103.0,100.7,102.69,433200,23.0730702199023,23.1517411850943,22.6347605566893,23.0820611873528,1927267.57107699,0.0,1.0
2010-06-22,98.98,103.7579,98.6,103.0,256900,22.2481489563169,23.3220975408631,22.1627347655369,23.1517411850943,1142924.83612576,0.0,1.0
2010-06-23,99.5,100.26,97.66,99.67,176900,22.3650315331736,22.5358599147336,21.9514470304496,22.4032431448384,787012.080617547,0.0,1.0
2010-06-24,97.23,99.15,96.83,98.09,395100,21.8547941303565,22.2863605679816,21.7648844558513,22.0480999305427,1757764.12126621,0.0,1.0
2010-06-25,100.75,100.77,96.97,97.76,190800,22.6459992660025,22.6504947497277,21.7963528419281,21.9739244490759,848851.921887096,0.0,1.0
2010-06-28,102.6,103.54,99.9001,100.29,255100,23.0618315105891,23.2731192456764,22.4549636850975,22.5426031403215,1134916.79912683,0.0,1.0
2010-06-29,94.97,100.63,94.59,100.63,534900,21.346804469402,22.6190263636509,21.2613902786221,22.6190263636509,2379721.66151682,0.0,1.0
2010-06-30,93.19,95.76,93.0,94.99,427000,20.9467064178538,21.5243760765498,20.9039993224638,21.3512999531273,1899684.33252511,0.0,1.0
2010-07-01,92.36,93.79,91.0,93.74,464700,20.7601438432555,21.0815709296116,20.4544509499377,21.0703322202985,2067408.21855835,0.0,1.0
2010-07-02,91.91,92.48,91.1,92.13,140800,20.6589954594371,20.787116745607,20.476928368564,20.7084457804149,626406.449694462,0.0,1.0
2010-07-06,92.88,94.5534,91.87,93.95,138900,20.8770264201122,21.2531635434048,20.6500044919866,21.1175347994137,617953.521751144,0.0,1.0
2010-07-07,96.29,96.36,92.76,93.8,427600,21.6435063952692,21.6592405883077,20.8500535177607,21.0838186714742,1902353.67819143,0.0,1.0
2010-07-08,98.73,98.74,96.3,96.31,208900,22.1919554097511,22.1942031516137,21.6457541371319,21.6480018789945,929377.182820832,0.0,1.0
2010-07-09,101.52,102.0,98.73,98.73,239000,22.819075389425,22.9269669988313,22.1919554097511,22.1919554097511,1063289.3570808,0.0,1.0
2010-07-12,99.26,102.44,98.88,101.79,190300,22.3110857284705,23.025867640787,22.2256715376905,22.879764419716,846627.467165172,0.0,1.0
2010-07-13,99.61,101.18,98.9801,100.36,195100,22.3897566936626,22.7426521660956,22.2481714337355,22.5583373333599,867982.232495664,0.0,1.0
2010-07-14,99.66,101.19,99.47,99.53,259800,22.4009954029757,22.7448999079582,22.3582883075857,22.3717747587615,1155826.67351294,0.0,1.0
2010-07-15,98.05,99.51,97.08,99.51,322600,22.0391089630922,22.3672792750363,21.8210780024171,22.3672792750363,1435218.18658689,0.0,1.0
2010-07-16,97.64,99.04,97.56,98.0,377700,21.9469515467244,22.2616354074926,21.9289696118233,22.0278702537791,1680353.09694317,0.0,1.0
2010-07-19,96.79,97.03,93.55,95.51,716900,21.7558934884008,21.8098392931039,21.0276251249085,21.4681825299841,3189423.18029801,0.0,1.0
2010-07-20,97.51,97.53,94.0,94.25,396000,21.9177309025102,21.9222263862354,21.1287735087269,21.1849670552926,1761768.13976567,0.0,1.0
2010-07-21,95.02,98.39,94.6,96.7,349400,21.3580431787152,22.1155321864217,21.2636380204847,21.7356638116371,1554448.95968214,0.0,1.0
2010-07-22,95.55,96.23,94.67,95.13,261600,21.4771734974346,21.6300199440935,21.2793722135231,21.3827683392041,1163834.71051187,0.0,1.0
2010-07-23,97.94,98.71,93.02,93.06,406800,22.0143838026033,22.1874599260258,20.9084948061891,20.9174857736396,1809816.36175928,0.0,1.0
2010-07-26,96.6,99.68,95.23,98.05,260300,21.7131863930108,22.405490886701,21.4052457578304,22.0391089630922,1158051.12823486,0.0,1.0
2010-07-27,96.28,97.66,95.2575,97.66,123000,21.6412586534066,21.9514470304496,21.4114270479526,21.9514470304496,547215.861593885,0.0,1.0
2010-07-28,95.27,96.77,94.98,96.77,149000,21.4142367252809,21.7513980046755,21.3490522112646,21.7513980046755,662887.507134056,0.0,1.0
2010-07-29,95.67,98.76,95.05,96.92,256200,21.5041463997862,22.198698635339,21.3647864043031,21.785114132615,1139810.59951506,0.0,1.0
2010-07-30,97.8,97.98,94.02,94.03,194100,21.9829154165265,22.0233747700538,21.1332689924521,21.1355167343147,863533.32305181,0.0,1.0
2010-08-02,98.57,99.8,97.62,99.5,211000,22.155991539949,22.4324637890526,21.9424560629991,22.3650315331736,938719.892652923,0.0,1.0
2010-08-03,98.21,98.95,97.2901,98.23,113800,22.0750728328943,22.241405730729,21.8683030589509,22.0795683166196,506285.894710439,0.0,1.0
2010-08-04,98.61,98.74,97.45,97.6,153600,22.1649825073995,22.1942031516137,21.9042444513344,21.9379605792738,683352.490575778,0.0,1.0
2010-08-05,99.43,99.99,98.24,98.36,259500,22.3492973401352,22.4751708844425,22.0818160584822,22.1087889608338,1154492.00067978,0.0,1.0
2010-08-06,100.87,100.96,98.2,98.55,341500,22.672972168354,22.6932018451177,22.0728250910317,22.1514960562237,1519302.5750757,0.0,1.0
2010-08-09,100.78,101.44,99.78,100.36,199800,22.6527424915903,22.801093454524,22.4279683053273,22.5583373333599,888892.106881775,0.0,1.0
2010-08-10,99.04,100.17,98.013,98.99,234000,22.2616354074926,22.5156302379699,22.0307923182005,22.2503966981795,1041044.80986154,0.0,1.0
2010-08-11,97.25,98.0301,96.75,97.66,153800,21.8592896140818,22.0346359567856,21.7469025209503,21.9514470304496,684242.272464547,0.0,1.0
2010-08-12,96.09,96.78,95.66,95.9,198000,21.5985515580166,21.7536457465381,21.5018986579235,21.5558444626267,880884.069882839,0.0,1.0
2010-08-13,95.72,96.329,95.03,96.09,121200,21.5153851090993,21.6522725885335,21.3602909205778,21.5985515580166,539207.824594949,0.0,1.0
2010-08-16,96.08,96.36,94.26,94.72,123200,21.596303816154,21.6592405883077,21.1872147971553,21.2906109228363,548105.643482655,0.0,1.0
2010-08-17,96.64,97.43,96.14,96.88,129600,21.7221773604613,21.8997489676091,21.6097902673298,21.7761231651644,576578.663923312,0.0,1.0
2010-08-18,96.88,97.26,95.6,95.73,164700,21.7761231651644,21.8615373559444,21.4884122067477,21.5176328509619,732735.385402544,0.0,1.0
2010-08-19,98.19,98.42,96.75,97.0,205400,22.070577349169,22.1222754120095,21.7469025209503,21.803096067516,913805.99976735,0.0,1.0
2010-08-20,100.91,101.17,97.89,98.19,218600,22.6819631358045,22.7404044242329,22.0031450932901,22.070577349169,972531.604426205,0.0,1.0
2010-08-23,100.84,101.72,100.7,101.27,184600,22.6662289427661,22.8640302266776,22.6347605566893,22.7628818428592,821268.683335213,0.0,1.0
2010-08-24,100.8,101.31,99.05,99.17,171200,22.6572379753156,22.7718728103098,22.2638831493553,22.2908560517068,761653.296787585,0.0,1.0
2010-08-25,101.75,102.92,99.87,100.17,286900,22.8707734522655,23.1337592501933,22.448197982091,22.5156302379699,1276392.11944134,0.0,1.0
2010-08-26,100.75,102.389,100.5,101.18,330700,22.6459992660025,23.0144041572876,22.5898057194367,22.7426521660956,1471254.35308209,0.0,1.0
2010-08-27,100.72,101.7399,99.729,100.71,359400,22.6392560404146,22.8685032329843,22.4165048218279,22.6370082985519,1598938.05412066,0.0,1.0
2010-08-30,99.46,101.89,99.46,100.73,178100,22.3560405657231,22.9022418383423,22.3560405657231,22.6415037822772,792350.771950169,0.0,1.0
2010-08-31,98.59,100.18,98.05,99.29,185300,22.1604870236743,22.5178779798325,22.0391089630922,22.3178289540584,824382.919945907,0.0,1.0
2010-09-01,100.08,100.67,99.3,99.91,253800,22.4954005612062,22.6280173311014,22.320076695921,22.4571889495415,1129133.21684982,0.0,1.0
2010-09-02,100.5,100.67,99.69,99.69,411400,22.5898057194367,22.6280173311014,22.4077386285636,22.4077386285636,1830281.34520101,0.0,1.0
2010-09-03,103.0,104.6,101.32,101.91,314900,23.1517411850943,23.5113798831152,22.7741205521724,22.9067373220676,1400961.58386922,0.0,1.0
2010-09-07,101.46,103.38,101.45,102.84,174700,22.8055889382492,23.2371553758743,22.8033411963866,23.1157773152922,777224.47984107,0.0,1.0
2010-09-08,102.8,102.89,101.77,102.35,115800,23.1067863478417,23.1270160246054,22.8752689359908,23.0056379640233,515183.713598145,0.0,1.0
2010-09-09,101.67,103.39,101.23,103.15,207300,22.8527915173645,23.2394031177369,22.7538908754087,23.1854573130338,922258.927710667,0.0,1.0
2010-09-10,102.02,103.05,100.97,102.4,188500,22.9314624825565,23.1629798944075,22.6954495869803,23.0168766733365,838619.430166238,0.0,1.0
2010-09-13,102.0,102.77,101.1,102.47,346200,22.9269669988313,23.1000431222538,22.7246702311945,23.0326108663749,1540212.44946181,0.0,1.0
2010-09-14,102.14,102.72,100.78,102.0,138500,22.9584353849081,23.0888044129407,22.6527424915903,22.9269669988313,616173.957973601,0.0,1.0
2010-09-15,103.84,104.41,101.1025,101.11,171300,23.3405515015553,23.4686727877252,22.7252321666602,22.7269179730572,762098.18773197,0.0,1.0
2010-09-16,104.42,105.04,103.47,103.8,183200,23.4709205295879,23.6102805250709,23.257385052638,23.3315605341048,815040.210113816,0.0,1.0
2010-09-17,106.02,106.71,104.42,104.42,592000,23.8305592276087,23.9856534161302,23.4709205295879,23.4709205295879,2633754.39076081,0.0,1.0
2010-09-20,109.76,109.78,106.3301,106.89,301200,24.6712146842326,24.6757101679578,23.9002617027689,24.0261127696576,1340011.52448844,0.0,1.0
2010-09-21,110.81,111.18,108.49,109.61,343700,24.9072275798088,24.9903940287261,24.3857514676785,24.6374985562931,1529090.17585218,0.0,1.0
2010-09-22,111.67,111.88,110.61,111.3,162800,25.100533379995,25.1477359591102,24.8622727425561,25.0173669310776,724282.457459222,0.0,1.0
2010-09-23,113.28,116.29,111.29,111.29,649100,25.4624198198785,26.1389901205303,25.015119189215,25.015119189215,2887787.1200048,0.0,1.0
2010-09-24,99.14,100.0,92.66,94.75,2728400,22.2841128261189,22.4774186263052,20.8275760991344,21.2973541484241,12138404.5266078,0.0,1.0
2010-09-27,93.67,100.0,93.55,99.53,1034800,21.0545980272601,22.4774186263052,21.0276251249085,22.3717747587615,4603731.49249878,0.0,1.0
2010-09-28,95.21,95.5,93.22,93.72,760400,21.4007502741051,21.4659347881214,20.9534496434417,21.0658367365732,3382950.74110561,0.0,1.0
2010-09-29,97.2,97.35,94.73,95.85,480100,21.8480509047686,21.8817670327081,21.2928586646989,21.5446057533135,2135921.42399369,0.0,1.0
2010-09-30,97.58,98.92,96.75,98.24,568900,21.9334650955486,22.2346625051411,21.7469025209503,22.0818160584822,2530984.58260781,0.0,1.0
2010-10-01,98.54,98.63,96.98,97.71,374400,22.1492483143611,22.1694779911248,21.7986005837908,21.9626857397628,1665671.69577846,0.0,1.0
2010-10-04,96.52,99.06,96.25,97.58,283100,21.6952044581097,22.2661308912179,21.6345154278187,21.9334650955486,1259486.26355471,0.0,1.0
2010-10-05,92.86,95.24,90.8,94.49,1225400,20.872530936387,21.407493499693,20.4094961126851,21.2389128599958,5451693.63249711,0.0,1.0
2010-10-06,90.22,93.43,89.12,92.42,1152300,20.2791270846525,21.0006522225569,20.0318754797632,20.7736302944312,5126478.35215149,0.0,1.0
2010-10-07,90.84,92.64,90.3,91.06,497200,20.4184870801356,20.8230806154091,20.2971090195536,20.4679374011135,2211997.77548357,0.0,1.0
2010-10-08,89.02,91.64,88.87,91.3,397300,20.0093980611369,20.5983064291461,19.9756819331974,20.5218832058166,1767551.72204268,0.0,1.0
2010-10-11,91.14,92.85,89.19,89.54,579700,20.4859193360145,20.8702831945243,20.0476096728016,20.1262806379936,2579032.80460142,0.0,1.0
2010-10-12,89.62,91.29,88.64,90.58,354400,20.1442625728947,20.519635463954,19.9239838703569,20.3600457917072,1576693.5069014,0.0,1.0
2010-10-13,91.08,91.96,90.07,90.38,610900,20.4724328848387,20.6702341687502,20.2454109567131,20.3150909544546,2717838.77924963,0.0,1.0
2010-10-14,90.85,91.08,87.51,89.75,584500,20.4207348219982,20.4724328848387,19.6699890398797,20.1734832171089,2600387.56993192,0.0,1.0
2010-10-15,91.5,91.68,89.38,91.0,352300,20.5668380430692,20.6072973965966,20.0903167681916,20.4544509499377,1567350.79706931,0.0,1.0
2010-10-18,94.06,98.43,93.1401,93.75,810400,21.1422599599026,22.1245231538722,20.9354901859593,21.0725799621611,3605396.21329825,0.0,1.0
2010-10-19,93.43,94.79,93.0,93.68,448700,21.0006522225569,21.3063451158747,20.9039993224638,21.0568457691227,1996225.66745672,0.0,1.0
2010-10-20,94.35,95.0891,93.54,94.62,373200,21.2074444739189,21.3735750749859,21.0253773830459,21.2681335042099,1660333.00444584,0.0,1.0
2010-10-21,94.27,95.13,93.17,94.01,185400,21.1894625390179,21.3827683392041,20.9422109341285,21.1310212505895,824827.810890293,0.0,1.0
2010-10-22,98.61,98.75,93.66,93.66,352500,22.1649825073995,22.1964508934764,21.0523502853974,21.0523502853974,1568240.57895808,0.0,1.0
2010-10-25,102.87,103.42,99.04,99.4,806300,23.1225205408801,23.2461463433248,22.2616354074926,22.3425541145473,3587155.68457845,0.0,1.0
2010-10-26,104.19,104.65,101.45,101.45,587400,23.4192224667474,23.5226185924284,22.8033411963866,22.8033411963866,2613289.40731908,0.0,1.0
2010-10-27,103.68,105.9,103.12,103.89,557400,23.3045876317532,23.8035863252572,23.1787140874459,23.3517902108684,2479822.1240035,0.0,1.0
2010-10-28,104.29,104.55,103.5,103.5,205600,23.4416998853737,23.5001411738021,23.2641282782258,23.2641282782258,914695.781656117,0.0,1.0
2010-10-29,107.37,107.765,104.26,104.73,341800,24.1340043790639,24.2227901826378,23.4349566597858,23.5406005273294,1520637.24790886,0.0,1.0
2010-11-01,106.94,110.0,106.55,108.0,449100,24.0373514789707,24.7251604889357,23.9496895463282,24.2756121164096,1998005.23123426,0.0,1.0
2010-11-02,107.5,108.78,106.82,108.53,393200,24.1632250232781,24.4509359816948,24.0103785766192,24.394742435129,1749311.19332288,0.0,1.0
2010-11-03,106.22,108.0,104.365,107.63,338700,23.8755140648613,24.2756121164096,23.4585579493434,24.1924456674923,1506845.62863292,0.0,1.0
2010-11-04,105.86,107.435,104.87,106.2,302900,23.7945953578066,24.148614701171,23.5720689134062,23.8710185811361,1347574.67054299,0.0,1.0
2010-11-05,104.0,106.82,103.8,106.7,207400,23.3765153713574,24.0103785766192,23.3315605341048,23.9834056742676,922703.818655052,0.0,1.0
2010-11-08,103.36,105.0,102.28,104.0,457600,23.232659892149,23.6012895576204,22.9899037709849,23.3765153713574,2035820.961507,0.0,1.0
2010-11-09,105.02,105.76,103.0,104.18,491300,23.6057850413457,23.7721179391803,23.1517411850943,23.4169747248847,2185749.20976484,0.0,1.0
2010-11-10,110.78,113.53,105.09,105.46,829100,24.9004843542209,25.5186133664443,23.6215192343841,23.7046856833014,3688590.81989828,0.0,1.0
2010-11-11,109.93,111.0,107.75,108.86,225800,24.7094262958973,24.9499346751987,24.2194185698438,24.4689179165958,1004563.75242194,0.0,1.0
2010-11-12,107.75,109.72,107.62,108.22,284500,24.2194185698438,24.662223716782,24.1901979256296,24.3250624373875,1265714.7367761,0.0,1.0
2010-11-15,107.31,109.77,107.0,109.77,203700,24.1205179278881,24.6734624260952,24.0508379301465,24.6734624260952,906242.853712797,0.0,1.0
2010-11-16,105.75,107.23,104.62,107.23,198700,23.7698701973177,24.102535992987,23.5158753668405,24.102535992987,883998.306493535,0.0,1.0
2010-11-17,108.63,108.86,104.64,105.0,280800,24.4172198537553,24.4689179165958,23.5203708505657,23.6012895576204,1249253.77183384,0.0,1.0
2010-11-18,107.48,110.07,106.99,108.75,241300,24.1587295395528,24.7408946819741,24.0485901882839,24.4441927561069,1073521.84880166,0.0,1.0
2010-11-19,107.37,107.97,106.1,106.66,208900,24.1340043790639,24.2688688908217,23.8485411625098,23.9744147068171,929377.182820831,0.0,1.0
2010-11-22,108.81,109.8,107.25,107.91,277800,24.4576792072827,24.6802056516831,24.1070314767123,24.2553824396459,1235907.04350228,0.0,1.0
2010-11-23,105.38,108.29,105.21,107.0,188800,23.6867037484004,24.3407966304259,23.6484921367357,24.0508379301465,839954.102999392,0.0,1.0
2010-11-24,106.01,106.2499,105.0,105.0,264000,23.8283114857461,23.8822348130306,23.6012895576204,23.6012895576204,1174512.09317712,0.0,1.0
2010-11-26,108.05,108.929,105.16,105.36,151100,24.2868508257227,24.484427335448,23.6372534274225,23.6822082646751,672230.216966146,0.0,1.0
2010-11-29,106.02,107.32,104.5,107.31,224100,23.8305592276087,24.1227656697507,23.4889024644889,24.1205179278881,997000.606367395,0.0,1.0
2010-11-30,105.8,107.42,105.7,106.11,115800,23.7811089066309,24.145243088377,23.7586314880046,23.8507889043724,515183.713598144,0.0,1.0
2010-12-01,105.79,107.1599,105.38,106.72,169800,23.7788611647682,24.08677932253,23.6867037484004,23.9879011579929,755424.823566192,0.0,1.0
2010-12-02,104.88,106.29,104.2,105.41,182600,23.5743166552689,23.8912482578998,23.42147020861,23.6934469739883,812370.864447505,0.0,1.0
2010-12-03,103.16,104.68,102.83,104.6,319100,23.1877050548964,23.5293618180163,23.1135295734296,23.5113798831152,1419647.0035334,0.0,1.0
2010-12-06,101.73,103.24,101.2,103.16,341900,22.8662779685402,23.2056869897975,22.7471476498208,23.1877050548964,1521082.13885325,0.0,1.0
2010-12-07,101.49,103.52,101.43,102.05,260900,22.8123321638371,23.2686237619511,22.7988457126613,22.9382057081444,1160720.47390117,0.0,1.0
2010-12-08,101.15,102.33,100.52,102.33,228700,22.7359089405077,23.0011424802981,22.594301203162,23.0011424802981,1017465.58980912,0.0,1.0
2010-12-09,103.76,104.63,100.22,100.32,388500,23.3225695666542,23.5181231087031,22.526868947283,22.5493463659093,1728401.31893678,0.0,1.0
2010-12-10,105.59,105.6,103.37,103.76,202400,23.7339063275156,23.7361540693783,23.2349076340117,23.3225695666542,900459.271435791,0.0,1.0
2010-12-13,103.76,106.2999,103.1,105.6,230200,23.3225695666542,23.8934735223438,23.1742186037206,23.7361540693783,1024138.9539749,0.0,1.0
2010-12-14,104.81,105.4,102.71,103.64,195500,23.5585824622304,23.6911992321256,23.086556671078,23.2955966643027,869761.796273208,0.0,1.0
2010-12-15,104.27,106.29,104.01,104.6,192300,23.4372044016484,23.8912482578998,23.37876311322,23.5113798831152,855525.286052877,0.0,1.0
2010-12-16,106.03,106.61,104.0,104.0,221500,23.8328069694714,23.9631759975039,23.3765153713574,23.3765153713574,985433.441813375,0.0,1.0
2010-12-17,109.62,109.99,106.52,106.95,338100,24.6397462981557,24.7229127470731,23.9429463207403,24.0395992208334,1504176.2829666,0.0,1.0
2010-12-20,106.07,109.16,105.86,109.14,388500,23.8417979369219,24.5363501724747,23.7945953578066,24.5318546887495,1728401.31893678,0.0,1.0
2010-12-21,105.85,106.94,105.25,106.94,397600,23.792347615944,24.0373514789707,23.6574831041862,24.0373514789707,1768886.39487584,0.0,1.0
2010-12-22,108.39,109.08,105.62,105.62,200500,24.3632740490522,24.5183682375737,23.7406495531035,23.7406495531035,892006.343492468,0.0,1.0
2010-12-23,106.04,108.06,105.68,107.48,204600,23.835054711334,24.2890985675854,23.7541360042793,24.1587295395528,910246.872212266,0.0,1.0
2010-12-27,106.73,106.88,104.99,105.64,63000,23.9901488998555,24.023865027795,23.5990418157578,23.7451450368288,280281.294962721,0.0,1.0
2010-12-28,106.0,106.99,105.76,106.31,68000,23.8260637438835,24.0485901882839,23.7721179391803,23.895743741625,302525.842181984,0.0,1.0
2010-12-29,106.46,106.645,105.87,106.37,88700,23.9294598695645,23.9710430940231,23.7968430996693,23.9092301928008,394618.267669736,0.0,1.0
2010-12-30,105.95,106.55,105.9,105.9,57000,23.8148250345703,23.9496895463282,23.8035863252572,23.8035863252572,253587.838299605,0.0,1.0
2010-12-31,105.23,106.2351,104.42,105.8,101400,23.6529876204609,23.8789081550739,23.4709205295879,23.7811089066309,451119.417606666,0.0,1.0
2011-01-03,105.49,106.7,104.98,104.98,211000,23.7114289088893,23.9834056742676,23.5967940738952,23.5967940738952,938719.892652924,0.0,1.0
2011-01-04,105.12,106.11,104.76,105.81,194100,23.628262459972,23.8507889043724,23.5473437529173,23.7833566484935,863533.323051812,0.0,1.0
2011-01-05,104.71,105.1499,104.29,104.5,307300,23.5361050436041,23.6349832081413,23.4416998853737,23.4889024644889,1367149.87209594,0.0,1.0
2011-01-06,105.23,106.66,104.9,105.0,451300,23.6529876204609,23.9744147068171,23.5788121389941,23.6012895576204,2007792.83201073,0.0,1.0
2011-01-07,105.57,105.77,103.82,105.18,101300,23.7294108437904,23.774365681043,23.33605601783,23.6417489111478,450674.526662279,0.0,1.0
2011-01-10,104.55,104.55,102.52,103.49,205900,23.5001411738021,23.5001411738021,23.0438495756881,23.2618805363632,916030.454489272,0.0,1.0
2011-01-11,104.4,106.61,104.1775,105.01,196800,23.4664250458626,23.9631759975039,23.4164127894191,23.6035372994831,875545.378550214,0.0,1.0
2011-01-12,105.22,105.23,103.89,104.52,89000,23.6507398785983,23.6529876204609,23.3517902108684,23.4933979482142,395952.940502892,0.0,1.0
2011-01-13,108.64,109.32,104.85,104.85,349100,24.4194675956179,24.5723140422768,23.567573429681,23.567573429681,1553114.28684899,0.0,1.0
2011-01-14,107.71,108.78,106.98,108.78,314700,24.2104276023933,24.4509359816948,24.0463424464213,24.4509359816948,1400071.80198045,0.0,1.0
2011-01-18,107.41,112.0,107.12,109.99,535100,24.1429953465144,25.1747088614618,24.0778108324981,24.7229127470731,2380611.44340559,0.0,1.0
2011-01-19,101.68,107.74,100.59,107.49,502900,22.8550392592271,24.2171708279812,22.6100353962004,24.1609772814154,2237356.55931353,0.0,1.0
2011-01-20,100.15,102.21,99.01,102.21,539300,22.5111347542446,22.9741695779465,22.2548921819047,22.9741695779465,2399296.86306977,0.0,1.0
2011-01-21,99.75,102.0,99.45,100.65,318800,22.4212250797394,22.9269669988313,22.3537928238605,22.6235218473762,1418312.33070025,0.0,1.0
2011-01-24,101.24,101.29,99.11,99.14,238700,22.7561386172714,22.7673773265845,22.2773696005311,22.2841128261189,1061954.68424764,0.0,1.0
2011-01-25,101.04,101.3,100.0,101.3,142900,22.7111837800187,22.7696250684471,22.4774186263052,22.7696250684471,635749.159526554,0.0,1.0
2011-01-26,101.81,103.86,101.04,101.04,210600,22.8842599034413,23.3450469852805,22.7111837800187,22.7111837800187,936940.328875382,0.0,1.0
2011-01-27,100.14,102.06,100.01,101.82,168400,22.508887012382,22.9404534500071,22.4796663681678,22.8865076453039,749196.350344797,0.0,1.0
2011-01-28,98.86,101.12,98.27,101.12,151400,22.2211760539653,22.7291657149198,22.0885592840701,22.7291657149198,673564.889799301,0.0,1.0
2011-01-31,98.66,98.82,97.56,98.82,210500,22.1762212167127,22.2121850865148,21.9289696118233,22.2121850865148,936495.437930996,0.0,1.0
2011-02-01,99.23,99.51,97.7701,98.66,179800,22.3043425028826,22.3672792750363,21.9761946683572,22.1762212167127,799913.918004719,0.0,1.0
2011-02-02,99.6,100.54,98.66,98.66,103100,22.3875089517999,22.5987966868872,22.1762212167127,22.1762212167127,458682.563661216,0.0,1.0
2011-02-03,100.0,100.78,99.01,99.3,364700,22.4774186263052,22.6527424915903,22.2548921819047,22.320076695921,1622517.27417308,0.0,1.0
2011-02-04,98.36,99.61,98.05,99.53,119200,22.1087889608338,22.3897566936626,22.0391089630922,22.3717747587615,530310.005707243,0.0,1.0
2011-02-07,98.1,98.6,97.93,98.12,90700,22.0503476724054,22.1627347655369,22.0121360607407,22.0548431561306,403516.086557441,0.0,1.0
2011-02-08,95.82,98.44,95.36,98.44,195800,21.5378625277256,22.1267708957348,21.4344664020446,22.1267708957348,871096.469106362,0.0,1.0
2011-02-09,95.0,96.12,93.39,95.96,587200,21.3535476949899,21.6052947836045,20.9916612551064,21.5693309138024,2612399.62543032,0.0,1.0
2011-02-10,94.01,95.5,93.52,94.82,532100,21.1310212505895,21.4659347881214,21.0208818993206,21.3130883414626,2367264.71507403,0.0,1.0
2011-02-11,94.87,94.91,93.0,94.33,556500,21.3243270507757,21.3333180182262,20.9039993224638,21.2029489901937,2475818.10550404,0.0,1.0
2011-02-14,95.16,95.82,94.6,95.52,301100,21.389511564792,21.5378625277256,21.2636380204847,21.4704302718467,1339566.63354405,0.0,1.0
2011-02-15,97.07,97.53,94.99,95.19,264500,21.8188302605544,21.9222263862354,21.3512999531273,21.3962547903799,1176736.54789904,0.0,1.0
2011-02-16,97.12,98.04,96.18,97.27,263800,21.8300689698676,22.0368612212296,21.6187812347803,21.863785097807,1173622.31128835,0.0,1.0
2011-02-17,96.7,97.17,96.27,96.27,147900,21.7356638116371,21.8413076791807,21.639010911544,21.639010911544,657993.706745817,0.0,1.0
2011-02-18,97.04,97.91,96.41,96.55,133700,21.8120870349665,22.0076405770154,21.6704792976208,21.7019476836976,594819.192643109,0.0,1.0
2011-02-22,94.86,96.59,94.64,96.18,230300,21.3220793089131,21.7109386511482,21.2726289879352,21.6187812347803,1024583.84491928,0.0,1.0
2011-02-23,92.98,95.04,91.69,94.77,376500,20.8995038387385,21.3625386624404,20.6095451384592,21.3018496321494,1675014.40561055,0.0,1.0
2011-02-24,93.1,94.4,92.26,92.67,503400,20.9264767410901,21.2186831832321,20.7376664246291,20.829823840997,2239581.01403546,0.0,1.0
2011-02-25,96.81,96.91,93.65,93.86,258800,21.760388972126,21.7828663907523,21.0501025435348,21.09730512265,1151377.76406908,0.0,1.0
2011-02-28,96.61,97.72,95.79,96.96,296100,21.7154341348734,21.9649334816254,21.5311193021377,21.7941051000655,1317322.08632479,0.0,1.0
2011-03-01,93.29,96.91,93.26,96.91,191700,20.9691838364801,21.7828663907523,20.9624406108922,21.7828663907523,852855.940386565,0.0,1.0
2011-03-02,95.12,95.54,93.14,93.69,143100,21.3805205973415,21.474925755572,20.9354677085406,21.0590935109853,636638.941415323,0.0,1.0
2011-03-03,96.15,96.3,95.4,95.79,86700,21.6120380091924,21.6457541371319,21.4434573694951,21.5311193021377,385720.448782031,0.0,1.0
2011-03-04,94.28,96.06,94.12,96.06,123800,21.1917102808805,21.5918083324287,21.1557464110784,21.5918083324287,550774.989148967,0.0,1.0
2011-03-07,93.1,94.66,92.166,94.66,162200,20.9264767410901,21.2771244716605,20.7165376511204,21.2771244716605,721613.111792911,0.0,1.0
2011-03-08,91.5,93.5,91.34,93.5,205600,20.5668380430692,21.0163864155953,20.5308741732671,21.0163864155953,914695.78165612,0.0,1.0
2011-03-09,90.99,91.83,90.58,91.83,309300,20.4522032080751,20.641013524536,20.3600457917072,20.641013524536,1376047.69098364,0.0,1.0
2011-03-10,89.79,90.44,86.82,89.84,984000,20.1824741845594,20.3285774056304,19.5148948513581,20.1937128938726,4377726.89275108,0.0,1.0
2011-03-11,94.04,94.17,89.11,89.11,427800,21.1377644761774,21.1669851203916,20.0296277379005,20.0296277379005,1903243.46008019,0.0,1.0
2011-03-14,93.64,95.6,92.55,93.21,469800,21.0478548016722,21.4884122067477,20.8028509386454,20.951201901579,2090097.656722,0.0,1.0
2011-03-15,92.79,94.33,91.06,91.09,616800,20.8567967433486,21.2029489901937,20.4679374011135,20.4746806267014,2744087.34496835,0.0,1.0
2011-03-16,91.28,95.0,88.86,92.46,724400,20.5173877220914,21.3535476949899,19.9734341913348,20.7826212618818,3222790.0011269,0.0,1.0
2011-03-17,92.5,93.735,92.11,92.82,373000,20.7916122293323,21.0692083493671,20.7039502966897,20.8635399689365,1659443.22255706,0.0,1.0
2011-03-18,91.63,93.4,91.15,93.21,182100,20.5960586872834,20.993908996969,20.4881670778772,20.951201901579,810146.40972558,0.0,1.0
2011-03-21,97.17,97.31,92.7401,93.0,513700,21.8413076791807,21.8727760652576,20.845580511454,20.9039993224638,2285404.78130714,0.0,1.0
2011-03-22,97.48,97.8,95.99,96.78,526100,21.9109876769223,21.9829154165265,21.5760741393903,21.7536457465381,2340571.25841091,0.0,1.0
2011-03-23,98.97,99.32,96.92,97.49,732100,22.2459012144542,22.3245721796463,21.785114132615,21.9132354187849,3257046.60384458,0.0,1.0
2011-03-24,98.8,100.85,98.44,98.97,496500,22.2076896027895,22.6684766846288,22.1267708957348,22.2459012144542,2208883.53887287,0.0,1.0
2011-03-25,97.94,99.15,95.53,98.84,566000,22.0143838026033,22.2863605679816,21.4726780137093,22.21668057024,2518082.74522063,0.0,1.0
2011-03-28,97.46,99.19,97.12,97.98,251300,21.906492193197,22.2953515354321,21.8300689698676,22.0233747700538,1118010.94324019,0.0,1.0
2011-03-29,98.92,99.34,96.5,96.5,258400,22.2346625051411,22.3290676633716,21.6907089743845,21.6907089743845,1149598.20029154,0.0,1.0
2011-03-30,99.98,101.2,99.5,99.5,245900,22.4729231425799,22.7471476498208,22.3650315331736,22.3650315331736,1093986.83224338,0.0,1.0
2011-03-31,100.07,101.2,98.92,99.39,315800,22.4931528193436,22.7471476498208,22.2346625051411,22.3403063726847,1404965.60236869,0.0,1.0
2011-04-01,103.61,104.45,100.79,101.68,313000,23.2888534387148,23.4776637551757,22.654990233453,22.8550392592271,1392508.6559259,0.0,1.0
2011-04-04,103.88,104.43,102.26,103.81,165700,23.3495424690058,23.4731682714505,22.9854082872597,23.3338082759674,737184.294846395,0.0,1.0
2011-04-05,105.07,105.62,103.08,103.49,364700,23.6170237506588,23.7406495531035,23.1697231199954,23.2618805363632,1622517.27417309,0.0,1.0
2011-04-06,115.33,115.83,108.02,108.25,1271500,25.9232069017177,26.0355939948493,24.2801076001348,24.3318056629753,5656788.35785874,0.0,1.0
2011-04-07,119.84,119.95,114.6,115.0,887300,26.9369384817641,26.9616636422531,25.7591217457457,25.8490314202509,3947517.34953052,0.0,1.0
2011-04-08,118.09,120.2,116.81,119.48,753000,26.5435836558038,27.0178571888188,26.2558726973871,26.8560197747094,3350028.81122109,0.0,1.0
2011-04-11,115.79,118.33,115.5,118.33,273200,26.0266030273988,26.5975294605069,25.9614185133825,26.5975294605069,1215442.06006056,0.0,1.0
2011-04-12,112.9,115.83,111.42,115.58,421700,25.3770056290985,26.0355939948493,25.0443398334292,25.9794004482835,1876105.11247269,0.0,1.0
2011-04-13,113.79,114.32,112.58,113.65,268000,25.5770546548727,25.6961849735921,25.3050778894944,25.5455862687958,1192307.73095253,0.0,1.0
2011-04-14,115.23,116.61,113.0,113.22,343400,25.9007294830914,26.2109178601345,25.3994830477248,25.4489333687027,1527755.50301903,0.0,1.0
2011-04-15,116.69,118.21,114.27,115.12,348200,26.2288997950355,26.5705565581553,25.6849462642789,25.8760043226025,1549110.26834952,0.0,1.0
2011-04-18,116.31,116.83,114.5,115.77,226200,26.1434856042555,26.2603681811123,25.7366443271194,26.0221075436735,1006343.31619949,0.0,1.0
2011-04-19,116.28,117.56,115.23,116.0,212100,26.1367423786676,26.4244533370844,25.9007294830914,26.073805606514,943613.693041163,0.0,1.0
2011-04-20,118.72,118.99,116.58,116.71,325100,26.6851913931495,26.7458804234405,26.2041746345466,26.2333952787608,1446340.46019652,0.0,1.0
2011-04-21,117.86,119.96,117.13,119.44,208800,26.4918855929633,26.9639113841157,26.3278004369912,26.8470288072589,928932.291876446,0.0,1.0
2011-04-25,118.31,119.77,117.76,118.64,116800,26.5930339767816,26.9212042887257,26.469408174337,26.6672094582485,519632.623041998,0.0,1.0
2011-04-26,118.7,121.91,118.15,118.27,343700,26.6806959094242,27.4022210473286,26.5570701069796,26.5840430093311,1529090.17585218,0.0,1.0
2011-04-27,128.19,131.86,122.59,123.02,1228800,28.8138029370606,29.638724200646,27.5550674939875,27.6517203940806,5466819.92460622,0.0,1.0
2011-04-28,125.25,129.0,124.82,127.97,418600,28.1529668294472,28.9958700279337,28.0563139293541,28.7643526160827,1862313.49319675,0.0,1.0
2011-04-29,124.79,125.84,123.28,125.48,182000,28.0495707037662,28.2855835993424,27.710161682509,28.2046648922877,809701.518781195,0.0,1.0
2011-05-02,125.61,127.8,124.78,124.89,185000,28.2338855365019,28.726141004418,28.0473229619036,28.0720481223925,823048.247112753,0.0,1.0
2011-05-03,121.34,125.39,119.88,125.0,229000,27.2740997611587,28.1844352155241,26.9459294492146,28.0967732828815,1018800.26264227,0.0,1.0
2011-05-04,120.4,122.57,115.73,121.53,500100,27.0628120260714,27.5505720102622,26.013116576223,27.3168068565487,2224899.61287075,0.0,1.0
2011-05-05,118.33,121.2,117.7901,120.01,420100,26.5975294605069,27.2426313750819,26.4761738773435,26.9751500934288,1868986.85736253,0.0,1.0
2011-05-06,119.23,120.82,117.98,120.09,159500,26.7998262281437,27.1572171843019,26.5188584953148,26.9931320283299,709601.056294507,0.0,1.0
2011-05-09,119.79,120.1,118.15,119.23,134000,26.925699772451,26.9953797701925,26.5570701069796,26.7998262281437,596153.865476263,0.0,1.0
2011-05-10,120.0,120.8,118.66,120.62,93900,26.9729023515662,27.1527217005766,26.6717049419737,27.1122623470493,417752.59677777,0.0,1.0
2011-05-11,119.5,121.91,118.06,120.0,299100,26.8605152584347,27.4022210473286,26.5368404302159,26.9729023515662,1330668.81465635,0.0,1.0
2011-05-12,123.54,124.46,118.17,118.53,237000,27.7686029709374,27.9753952222994,26.5615655907048,26.6424842977595,1054391.53819309,0.0,1.0
2011-05-13,120.39,123.56,119.9,123.0,234000,27.0605642842088,27.7730984546627,26.9504249329399,27.6472249103554,1041044.80986154,0.0,1.0
2011-05-16,119.11,120.7,118.79,119.36,177200,26.7728533257921,27.1302442819503,26.7009255861879,26.8290468723578,788346.753450701,0.0,1.0
2011-05-17,116.0,119.66,114.8,118.39,319700,26.073805606514,26.8964791282368,25.8040765829983,26.6110159116827,1422316.34919971,0.0,1.0
2011-05-18,120.87,121.06,115.88,115.88,434900,27.1684558936151,27.211162989005,26.0468327041624,26.0468327041624,1934830.71713154,0.0,1.0
2011-05-19,121.04,123.34,120.36,120.39,311200,27.2066675052798,27.7236481336848,27.0538210586209,27.0605642842088,1384500.61892696,0.0,1.0
2011-05-20,120.28,121.29,119.75,121.29,233900,27.0358391237199,27.2628610518455,26.9167088050004,27.2628610518455,1040599.91891715,0.0,1.0
2011-05-23,116.22,119.31,115.68,119.0,342200,26.1232559274919,26.8178081630447,26.0018778669098,26.7481281653032,1522416.8116864,0.0,1.0
2011-05-24,116.04,117.78,115.77,116.84,233300,26.0827965739645,26.4739036580622,26.0221075436735,26.262615922975,1037930.57325084,0.0,1.0
2011-05-25,115.56,116.82,115.09,116.32,151500,25.9749049645583,26.2581204392497,25.8692610970146,26.1457333461182,674009.780743685,0.0,1.0
2011-05-26,114.91,115.8599,114.43,115.65,106400,25.8288017434873,26.0423147430185,25.720910134081,25.9951346413219,473363.964825928,0.0,1.0
2011-05-27,117.25,117.27,113.88,115.36,177200,26.3547733393428,26.3592688230681,25.5972843316363,25.9299501273056,788346.753450702,0.0,1.0
2011-05-31,115.82,118.66,114.73,118.21,301200,26.0333462529866,26.6717049419737,25.7883423899599,26.5705565581553,1340011.52448844,0.0,1.0
2011-06-01,112.48,115.68,112.295,114.74,190600,25.2826004708681,26.0018778669098,25.2410172464094,25.7905901318225,847962.139998326,0.0,1.0
2011-06-02,112.73,115.2775,110.63,114.26,349400,25.3387940174338,25.9114062569389,24.8667682262814,25.6826985224163,1554448.95968214,0.0,1.0
2011-06-03,111.35,113.59,110.16,111.08,261200,25.0286056403908,25.53209981762,24.7611243587378,24.9679166100998,1162055.14673433,0.0,1.0
2011-06-06,109.96,116.39,109.0,114.11,377000,24.7161695214852,26.1614675391566,24.5003863026726,25.6489823944768,1677238.86033247,0.0,1.0
2011-06-07,110.33,112.52,108.99,110.65,256400,24.7993359704025,25.2915914383186,24.49813856081,24.8712637100067,1140700.38140384,0.0,1.0
2011-06-08,104.89,111.0,104.39,110.33,383400,23.5765643971315,24.9499346751987,23.464177304,24.7993359704025,1705711.88077313,0.0,1.0
2011-06-09,104.77,106.65,102.47,104.92,542700,23.5495914947799,23.9721669649545,23.0326108663749,23.5833076227194,2414423.15517887,0.0,1.0
2011-06-10,100.44,104.6291,100.19,104.44,469700,22.5763192682609,23.5179208119355,22.5201257216951,23.4754160133131,2089652.76577762,0.0,1.0
2011-06-13,102.76,106.64,101.17,101.87,553600,23.0977953803912,23.9699192230918,22.7404044242329,22.8977463546171,2462916.26811686,0.0,1.0
2011-06-14,105.13,106.1,103.6,103.66,304800,23.6305102018346,23.8485411625098,23.2866056968522,23.3000921480279,1356027.59848631,0.0,1.0
2011-06-15,99.44,105.52,99.04,104.25,529000,22.3515450819979,23.7181721344772,22.2616354074926,23.4327089179231,2353473.09579808,0.0,1.0
2011-06-16,99.79,102.88,98.72,100.48,526600,22.4302160471899,23.1247682827428,22.1897076678885,22.5853102357114,2342795.71313284,0.0,1.0
2011-06-17,99.68,101.5,99.41,100.69,320400,22.405490886701,22.8145799056997,22.34480185641,22.6325128148267,1425430.58581041,0.0,1.0
2011-06-20,100.09,101.89,98.795,99.37,335600,22.4976483030688,22.9022418383423,22.2065657318582,22.3358108889594,1493054.00935697,0.0,1.0
2011-06-21,104.46,105.41,100.25,100.32,597100,23.4799114970384,23.6934469739883,22.5336121728709,22.5493463659093,2656443.82892445,0.0,1.0
2011-06-22,100.64,104.4583,100.41,104.01,362000,22.6212741055135,23.4795293809217,22.569576042673,23.37876311322,1610505.21867468,0.0,1.0
2011-06-23,102.56,102.69,99.18,99.47,297500,23.0528405431386,23.0820611873528,22.2931037935695,22.3582883075857,1323550.55954618,0.0,1.0
2011-06-24,106.02,106.13,102.66,102.72,526200,23.8305592276087,23.8552843880977,23.0753179617649,23.0888044129407,2341016.1493553,0.0,1.0
2011-06-27,107.68,108.49,104.75,105.15,418400,24.2036843768054,24.3857514676785,23.5450960110547,23.6350056855599,1861423.71130798,0.0,1.0
2011-06-28,111.57,112.75,106.65,107.7,517500,25.0780559613687,25.3432895011591,23.9721669649545,24.2081798605307,2302310.63719378,0.0,1.0
2011-06-29,111.91,112.29,110.08,111.87,494700,25.1544791846981,25.2398933754781,24.7431424238367,25.1454882172476,2200875.50187394,0.0,1.0
2011-06-30,111.72,112.15,109.3,110.07,436500,25.1117720893081,25.2084249894012,24.5678185585515,24.7408946819741,1941948.97224171,0.0,1.0
2011-07-01,114.76,116.45,111.68,111.91,282000,25.7950856155478,26.1749539903324,25.1027811218576,25.1544791846981,1254592.46316647,0.0,1.0
2011-07-05,115.43,115.81,113.89,114.66,181300,25.9456843203441,26.031098511124,25.599532073499,25.7726081969215,806587.282170496,0.0,1.0
2011-07-06,118.06,119.85,114.69,115.07,359500,26.5368404302159,26.9391862236267,25.7793514225094,25.8647656132894,1599382.94506505,0.0,1.0
2011-07-07,119.48,120.25,118.44,119.15,170900,26.8560197747094,27.029095898132,26.6222546209958,26.7818442932426,760318.62395443,0.0,1.0
2011-07-08,117.65,118.6,116.14,118.0,170600,26.444683013848,26.6582184907979,26.1052739925908,26.5233539790401,758983.951121274,0.0,1.0
2011-07-11,114.22,117.29,113.75,116.0,359700,25.6737075549658,26.3637643067933,25.5680636874221,26.073805606514,1600272.72695382,0.0,1.0
2011-07-12,114.94,115.92,112.82,113.99,414400,25.8355449690752,26.055823671613,25.3590236941975,25.6220094921253,1843628.07353256,0.0,1.0
2011-07-13,117.21,118.4,115.74,115.93,212300,26.3457823718923,26.6132636535453,26.0153643180856,26.0580714134756,944503.474929931,0.0,1.0
2011-07-14,116.15,118.27,115.01,117.26,232800,26.1075217344535,26.5840430093311,25.8512791621136,26.3570210812054,1035706.11852891,0.0,1.0
2011-07-15,123.02,123.45,116.8,117.06,554900,27.6517203940806,27.7483732941737,26.2536249555244,26.3120662439528,2468699.85039387,0.0,1.0
2011-07-18,119.86,133.0,119.84,131.25,1691800,26.9414339654894,29.8949667729859,26.9369384817641,29.5016119470255,7526664.99711002,0.0,1.0
2011-07-19,124.51,125.17,120.99,121.71,860200,27.9866339316126,28.1349848945462,27.1954287959666,27.357266210076,3826951.9036021,0.0,1.0
2011-07-20,127.0,128.41,123.9,124.71,451200,28.5463216554076,28.8632532580385,27.8495216779921,28.0315887688652,2007347.94106634,0.0,1.0
2011-07-21,126.57,128.36,125.35,127.8,364700,28.4496687553144,28.8520145487253,28.1754442480735,28.726141004418,1622517.27417309,0.0,1.0
2011-07-22,127.71,128.43,127.11,127.57,491300,28.7059113276543,28.8677487417637,28.5710468158965,28.6744429415775,2185749.20976484,0.0,1.0
2011-07-25,127.27,127.74,126.53,127.54,299600,28.6070106856986,28.7126545532422,28.4406777878639,28.6676997159896,1332893.26937827,0.0,1.0
2011-07-26,126.64,127.8192,126.35,127.27,348800,28.4654029483529,28.7304566687943,28.4002184343366,28.6070106856986,1551779.61401583,0.0,1.0
2011-07-27,124.77,126.65,124.5501,126.44,354100,28.045075220041,28.4676506902155,27.9956473764817,28.4204481111003,1575358.83406824,0.0,1.0
2011-07-28,122.08,125.0,121.89,125.0,421300,27.4404326589933,28.0967732828815,27.3977255636034,28.0967732828815,1874325.54869515,0.0,1.0
2011-07-29,127.73,127.77,120.45,122.0,402900,28.7104068113796,28.7193977788301,27.0740507353846,27.4224507240923,1792465.61492826,0.0,1.0
2011-08-01,120.02,128.39,119.73,128.0,490400,26.9773978352915,28.8587577743132,26.9122133212752,28.7710958416706,2181745.19126537,0.0,1.0
2011-08-02,114.62,119.81,114.62,119.09,516200,25.763617229471,26.9301952561762,25.763617229471,26.7683578420668,2296527.05491677,0.0,1.0
2011-08-03,117.93,117.96,111.93,114.9,300800,26.5076197860017,26.5143630115896,25.1589746684234,25.8265540016246,1338231.9607109,0.0,1.0
2011-08-04,110.9,116.42,110.9,115.86,311600,24.9274572565724,26.1682107647445,24.9274572565724,26.0423372204372,1386280.18270451,0.0,1.0
2011-08-05,111.15,112.99,109.49,112.61,428000,24.9836508031382,25.3972353058622,24.6105256539415,25.3118211150822,1904133.24196896,0.0,1.0
2011-08-08,105.0,111.41,105.0,109.16,747700,23.6012895576204,25.0420920915666,23.6012895576204,24.5363501724747,3326449.59116868,0.0,1.0
2011-08-09,118.53,118.53,105.71,105.81,721600,26.6424842977595,26.6424842977595,23.7608792298672,23.7833566484935,3210333.05468412,0.0,1.0
2011-08-10,116.77,120.72,112.89,114.52,644800,26.2468817299365,27.1347397656756,25.3747578872359,25.7411398108447,2868656.80939624,0.0,1.0
2011-08-11,119.06,121.77,115.06,115.94,674800,26.7616146164789,27.3707526612518,25.8625178714267,26.0603191553382,3002124.09271182,0.0,1.0
2011-08-12,121.2,121.44,118.78,119.44,712400,27.2426313750819,27.296577179785,26.6986778443253,26.8470288072589,3169403.08780067,0.0,1.0
2011-08-15,123.07,123.21,121.18,121.64,184500,27.6629591033938,27.6944274894706,27.2381358913566,27.3415320170376,820823.792390825,0.0,1.0
2011-08-16,120.25,123.47,119.56,121.01,244700,27.029095898132,27.752868777899,26.8740017096105,27.1999242796919,1088648.14091076,0.0,1.0
2011-08-17,115.62,121.46,114.12,120.77,348000,25.988391415734,27.3010726635103,25.6512301363395,27.1459784749887,1548220.48646075,0.0,1.0
2011-08-18,111.9,113.18,108.67,112.26,1880800,25.1522314428355,25.4399424012522,24.4262108212058,25.2331501498902,8367508.88199818,0.0,1.0
2011-08-19,27.5,29.07,27.41,27.77,231850,24.7251604889357,26.1367423786676,24.644241781881,24.9679166100998,257869.913639313,0.0,4.0
2011-08-22,27.58,28.69,27.46,28.41,1485900,24.7970882285399,25.7950856155478,24.6891966191336,25.5433385269332,1652658.63565518,0.0,1.0
2011-08-23,28.25,28.25,27.41,27.86,2001700,25.3994830477248,25.3994830477248,24.644241781881,25.0488353171545,2226345.50844,0.0,1.0
2011-08-24,27.63,28.36,27.35,28.28,639500,24.8420430657925,25.4983836896806,24.5902959771779,25.4264559500764,711269.397335952,0.0,1.0
2011-08-25,26.8,28.07,26.67,28.03,622800,24.0957927673991,25.2376456336154,23.9789101905424,25.2016817638134,692695.200407869,0.0,1.0
2011-08-26,27.07,27.18,26.49,26.62,426600,24.3385488885632,24.437449530519,23.817072776433,23.9339553532897,474476.192186893,0.0,1.0
2011-08-29,28.04,28.04,27.23,27.4,564900,25.2106727312639,25.2106727312639,24.4824043677716,24.6352508144305,628297.236208099,0.0,1.0
2011-08-30,28.95,29.15,27.64,27.78,977200,26.0288507692614,26.2086701182718,24.851034033243,24.9769075775503,1086868.57713322,0.0,1.0
2011-08-31,30.5,30.62,29.1,29.17,2011200,27.4224507240923,27.5303423334986,26.1637152810192,26.2266520531729,2236911.66836915,0.0,1.0
2011-09-01,30.01,30.71,29.73,30.58,1175600,26.9818933190167,27.6112610405533,26.7301462304021,27.4943784636965,1307534.48554831,0.0,1.0
2011-09-02,29.59,30.4,29.4,29.49,1104000,26.6042726860948,27.3325410495871,26.4334443045349,26.5143630115896,1227899.00650335,0.0,1.0
2011-09-06,29.55,29.57,28.375,29.23,887200,26.5683088162927,26.5862907511938,25.5118701408564,26.280597857876,986768.114646533,0.0,1.0
2011-09-07,31.62,31.84,30.1,30.3,1265500,28.4294390785508,28.6272403624623,27.0628120260714,27.2426313750819,1407523.7252989,0.0,1.0
2011-09-08,32.17,32.35,31.17,31.32,1417400,28.9239422883295,29.0857797024389,28.0248455432773,28.1597100550351,1576471.06142921,0.0,1.0
2011-09-09,31.63,32.18,31.17,31.8,785900,28.4384300460013,28.93293325578,28.0248455432773,28.5912764926602,874099.482980962,0.0,1.0
2011-09-12,31.97,32.0,30.98,31.26,824100,28.744122939319,28.7710958416706,27.8540171617174,28.105764250332,916586.568169757,0.0,1.0
2011-09-13,32.54,32.67,31.76,31.97,1191600,29.2566080839988,29.3734906608556,28.5553126228581,28.744122939319,1325330.12332372,0.0,1.0
2011-09-14,33.7,34.77,32.88,32.91,1692000,30.2995603082594,31.2615938254652,29.5623009773166,29.5892738796681,1881888.6947497,0.0,1.0
2011-09-15,33.14,34.23,33.01,33.87,1517200,29.7960661310301,30.776081583137,29.6791835541733,30.4524067549182,1687471.35205334,0.0,1.0
2011-09-16,32.46,33.4,32.2,33.0,1057200,29.1846803443946,30.0298312847437,28.9509151906811,29.6701925867228,1175846.76601027,0.0,1.0
2011-09-19,32.75,32.84,31.99,32.01,1217300,29.4454184004598,29.5263371075145,28.7621048742201,28.7800868091211,1353914.36650048,0.0,1.0
2011-09-20,32.34,33.77,32.295,33.0,770000,29.0767887349884,30.362497080413,29.036329381461,29.6701925867228,856415.067941647,0.0,1.0
2011-09-21,29.34,32.52,29.3,32.43,2129100,26.3794984998317,29.2386261490978,26.3435346300297,29.1577074420431,2368043.27422671,0.0,1.0
2011-09-22,27.17,28.62,26.78,28.53,1914200,24.4284585630685,25.7321488433942,24.0778108324981,25.6512301363395,2129025.61435571,0.0,1.0
2011-09-23,28.27,28.88,26.85,27.07,1344000,25.4174649826259,25.9659139971077,24.1407476046518,24.3385488885632,1494833.57313451,0.0,1.0
2011-09-26,27.88,28.42,26.75,28.23,1146700,25.0668172520555,25.5523294943837,24.0508379301465,25.3815011128238,1275391.11481648,0.0,1.0
2011-09-27,29.85,30.04,28.61,28.61,1312000,26.8380378398084,27.0088662213683,25.7231578759436,25.7231578759436,1459242.29758369,0.0,1.0
2011-09-28,27.58,29.5,27.57,29.18,1085200,24.7970882285399,26.5233539790401,24.7880972610893,26.2356430206234,1206989.13211724,0.0,1.0
2011-09-29,24.36,28.3,22.51,28.25,4913300,21.9019967094718,25.4444378849775,20.2386677311252,25.3994830477248,5464706.69262038,0.0,1.0
2011-09-30,22.97,25.28,22.91,24.08,4880000,20.6522522338492,22.7291657149198,20.5983064291461,21.6502496208571,5427669.52150031,0.0,1.0
2011-10-03,21.37,23.97,21.26,22.95,4115600,19.2136974417657,21.5513489789014,19.1147967998099,20.6342702989481,4577482.92678005,0.0,1.0
2011-10-04,23.17,23.3,20.61,20.61,4400000,20.8320715828596,20.9489541597164,18.530383915526,18.530383915526,4893800.38823799,0.0,1.0
2011-10-05,25.42,25.66,22.82,23.02,2760000,22.8550392592271,23.0708224780396,20.5173877220914,20.6972070711018,3069747.51625837,0.0,1.0
2011-10-06,27.44,27.52,24.99,25.66,3333700,24.6712146842326,24.7431424238367,22.4684276588546,23.0708224780396,3707832.35324294,0.0,1.0
2011-10-07,27.3,27.87,26.75,27.35,2734300,24.5453411399252,25.057826284605,24.0508379301465,24.5902959771779,3041163.27308163,0.0,1.0
2011-10-10,28.56,28.8,27.55,27.71,1936400,25.678203038691,25.8939862575036,24.7701153261883,24.9139708053966,2153717.0617691,0.0,1.0
2011-10-11,29.57,29.78,27.99,28.34,1730200,26.5862907511938,26.7751010676547,25.1657178940113,25.4804017547795,1924375.77993849,0.0,1.0
2011-10-12,30.31,30.89,29.75,29.92,1788600,27.2516223425324,27.7730984546627,26.7481281653032,26.900974611962,1989329.85781874,0.0,1.0
2011-10-13,29.93,30.5,29.49,30.33,1749100,26.9099655794125,27.4224507240923,26.5143630115896,27.2696042774334,1945396.8770607,0.0,1.0
2011-10-14,30.2,30.56,29.71,30.45,1159900,27.1527217005766,27.4763965287954,26.7121642955011,27.3774958868397,1290072.51598119,0.0,1.0
2011-10-17,30.01,30.97,29.9,29.96,2671200,26.9818933190167,27.8450261942668,26.882992677061,26.9369384817641,2970981.72660485,0.0,1.0
2011-10-18,26.39,28.47,23.8,28.47,8022700,23.7271631019277,25.5972843316363,21.3985025322425,25.5972843316363,8923066.44879931,0.0,1.0
2011-10-19,26.56,27.02,25.62,26.44,2834200,23.8800095485866,24.2935940513106,23.0348586082375,23.7721179391803,3152274.78644184,0.0,1.0
2011-10-20,25.56,26.54,24.71,26.23,1886900,22.9809128035344,23.8620276136856,22.21668057024,23.5833076227194,2098661.80740142,0.0,1.0
2011-10-21,26.95,27.38,25.51,25.86,2764900,24.230657279157,24.6172688795294,22.9359579662818,23.2506418270501,3075197.43032709,0.0,1.0
2011-10-24,28.35,28.37,27.0,27.0,1419500,25.4893927222301,25.5073746571311,24.2756121164096,24.2756121164096,1578806.73888723,0.0,1.0
2011-10-25,28.19,28.7,27.53,28.42,866500,25.3455372430217,25.8040765829983,24.7521333912873,25.5523294943837,963745.008274595,0.0,1.0
2011-10-26,28.63,28.96,27.45,28.49,1279900,25.7411398108447,26.0378417367119,24.6802056516831,25.6152662665374,1423539.79929677,0.0,1.0
2011-10-27,30.08,30.29,29.22,29.22,1509200,27.0448300911704,27.2336404076313,26.2716068904255,26.2716068904255,1678573.53316563,0.0,1.0
2011-10-28,30.07,30.63,29.79,29.92,1288500,27.0358391237199,27.5393333009491,26.7840920351052,26.900974611962,1433104.95460105,0.0,1.0
2011-10-31,29.64,30.3,29.64,30.0,818300,26.6492275233474,27.2426313750819,26.6492275233474,26.9729023515662,910135.64947617,0.0,1.0
2011-11-01,29.15,29.9,28.1,28.4,1132500,26.2086701182718,26.882992677061,25.264618535967,25.5343475594827,1259597.4862908,0.0,1.0
2011-11-02,29.35,29.57,28.9,29.0,857000,26.3884894672823,26.5862907511938,25.9838959320088,26.073805606514,953178.848345443,0.0,1.0
2011-11-03,29.42,29.58,28.99,29.4,807800,26.4514262394359,26.5952817186443,26.0648146390635,26.4334443045349,898457.262186057,0.0,1.0
2011-11-04,28.85,29.53,28.44,29.39,917700,25.9389410947562,26.5503268813917,25.5703114292848,26.4244533370844,1020691.04915591,0.0,1.0
2011-11-07,28.62,29.04,28.17,28.76,526600,25.7321488433942,26.1097694763161,25.3275553081207,25.8580223877015,585698.928283209,0.0,1.0
2011-11-08,28.95,29.06,28.1801,28.68,524800,26.0288507692614,26.1277514112171,25.3366361852457,25.7860946480973,583696.919033476,0.0,1.0
2011-11-09,27.96,28.6,27.84,28.02,632500,25.1387449916597,25.7141669084931,25.0308533822534,25.1926907963628,703483.805809211,0.0,1.0
2011-11-10,27.22,28.53,27.04,28.04,708700,24.4734134003211,25.6512301363395,24.3115759862117,25.2106727312639,788235.530714604,0.0,1.0
2011-11-11,27.1,27.63,26.69,27.43,1222900,24.3655217909148,24.8420430657925,23.9968921254434,24.662223716782,1360142.83972187,0.0,1.0
2011-11-14,26.25,27.2388,26.04,27.11,1268400,23.6012895576204,24.490316419128,23.4124792411595,24.3745127583653,1410749.1846457,0.0,1.0
2011-11-15,25.68,26.33,25.63,26.28,1412600,23.0888044129407,23.6732172972246,23.0438495756881,23.628262459972,1571132.37009658,0.0,1.0
2011-11-16,25.89,26.44,25.44,25.53,1796300,23.2776147294016,23.7721179391803,22.8730211941281,22.9539399011828,1997894.00849816,0.0,1.0
2011-11-17,24.89,25.84,24.81,25.53,2316700,22.3785179843494,23.232659892149,22.3065902447452,22.9539399011828,2576697.1271434,0.0,1.0
2011-11-18,22.78,25.21,22.73,25.19,5068500,20.4814238522893,22.6662289427661,20.4364690150367,22.6482470078651,5637324.37904186,0.0,1.0
2011-11-21,22.42,23.98,22.1,23.02,4492300,20.1577490240705,21.5603399463519,19.8700380656538,20.6972070711018,4996458.97365488,0.0,1.0
2011-11-22,23.64,23.85,22.45,22.5,2588200,21.2546470530342,21.4434573694951,20.184721926422,20.2296767636747,2878666.8556449,0.0,1.0
2011-11-23,22.86,23.65,22.79,23.3,2312000,20.5533515918934,21.2636380204847,20.4904148197398,20.9489541597164,2571469.65854688,0.0,1.0
2011-11-25,23.46,23.64,22.73,22.73,444500,21.0928096389248,21.2546470530342,20.4364690150367,20.4364690150367,494385.061948132,0.0,1.0
2011-11-28,23.55,24.71,23.34,24.43,2267500,21.1737283459795,22.21668057024,20.9849180295185,21.9649334816254,2521975.540984,0.0,1.0
2011-11-29,23.93,24.33,23.34,23.49,1267600,21.5153851090993,21.8750238071202,20.9849180295185,21.1197825412763,1409859.40275693,0.0,1.0
2011-11-30,25.24,25.81,24.7,25.25,1414100,22.6932018451177,23.2056869897975,22.2076896027895,22.7021928125682,1572800.71113803,0.0,1.0
2011-12-01,24.76,26.11,24.67,25.34,1009200,22.2616354074926,23.4754160133131,22.1807167004379,22.7831115196229,1122459.85268404,0.0,1.0
2011-12-02,24.94,25.3,24.85,25.05,643400,22.423472821602,22.7471476498208,22.3425541145473,22.5223734635578,715607.08404371,0.0,1.0
2011-12-05,25.69,25.85,25.11,25.34,1001800,23.0977953803912,23.2416508595995,22.5763192682609,22.7831115196229,1114229.37021291,0.0,1.0
2011-12-06,25.19,25.96,25.12,25.61,788400,22.6482470078651,23.3405515015553,22.5853102357114,23.025867640787,876880.05138337,0.0,1.0
2011-12-07,24.7,25.35,24.56,25.19,789700,22.2076896027895,22.7921024870734,22.0818160584822,22.6482470078651,878325.946952623,0.0,1.0
2011-12-08,23.98,24.5,23.915,24.4,973600,21.5603399463519,22.0278702537791,21.5018986579235,21.9379605792738,1082864.55863375,0.0,1.0
2011-12-09,24.18,24.35,23.81,24.23,626200,21.7401592953624,21.8930057420212,21.407493499693,21.785114132615,696476.773435141,0.0,1.0
2011-12-12,23.77,23.925,23.32,23.82,772900,21.371529629891,21.510889625374,20.9669360946175,21.4164844671436,859640.527288439,0.0,1.0
2011-12-13,22.87,24.15,22.745,24.0,875600,20.562342559344,21.7131863930108,20.4499554662124,21.578321881253,973866.277259358,0.0,1.0
2011-12-14,22.09,22.88,22.0,22.72,1563800,19.8610470982032,20.5713335267945,19.7801283911485,20.4274780475861,1739301.14707422,0.0,1.0
2011-12-15,21.81,22.65,21.68,22.51,2595500,19.6093000095886,20.3645412754325,19.4924174327318,20.2386677311252,2886786.11537994,0.0,1.0
2011-12-16,21.74,22.1,20.75,22.03,2996900,19.546363237435,19.8700380656538,18.6562574598333,19.8071012935001,3333234.17807055,0.0,1.0
2011-12-19,21.46,21.99,21.41,21.74,884500,19.2946161488204,19.771137423698,19.2496613115677,19.546363237435,983765.10077193,0.0,1.0
2011-12-20,22.75,23.12,21.84,21.91,1310800,20.4544509499377,20.787116745607,19.6362729119402,19.6992096840938,1457907.62475054,0.0,1.0
2011-12-21,23.11,23.28,22.27,22.8,1250100,20.7781257781565,20.9309722248154,20.0228845123126,20.4994057871903,1390395.42394007,0.0,1.0
2011-12-22,23.89,23.97,23.11,23.11,773800,21.4794212392972,21.5513489789014,20.7781257781565,20.7781257781565,860641.531913309,0.0,1.0
2011-12-23,24.08,24.2,23.76,23.88,474700,21.6502496208571,21.7581412302634,21.3625386624404,21.4704302718467,527974.328249222,0.0,1.0
2011-12-27,24.1,24.21,23.79,23.87,388800,21.6682315557582,21.7671321977139,21.389511564792,21.4614393043962,432433.997942484,0.0,1.0
2011-12-28,23.89,24.18,23.63,24.04,731900,21.4794212392972,21.7401592953624,21.2456560855836,21.614285751055,814039.205488951,0.0,1.0
2011-12-29,23.75,24.04,23.37,23.93,616500,21.3535476949899,21.614285751055,21.0118909318701,21.5153851090993,685688.1680338,0.0,1.0
2011-12-30,24.05,24.2,23.65,23.67,746000,21.6232767185056,21.7581412302634,21.2636380204847,21.2816199553857,829721.61127853,0.0,1.0
2012-01-03,23.76,25.04,23.59,24.57,995300,21.3625386624404,22.5133824961073,21.2096922157816,22.0908070259327,1106999.89236665,0.0,1.0
2012-01-04,22.7,23.79,22.26,23.73,1985100,20.4094961126851,21.389511564792,20.0138935448621,21.3355657600889,2207882.53424801,0.0,1.0
2012-01-05,22.9,23.065,22.19,22.65,1097600,20.5893154616955,20.7376664246291,19.9509567727085,20.3645412754325,1220780.75139319,0.0,1.0
2012-01-06,22.32,23.09,22.16,23.09,925800,20.0678393495653,20.7601438432555,19.9239838703569,20.7601438432555,1029700.09077971,0.0,1.0
2012-01-09,22.11,22.54,21.54,22.47,1157700,19.8790290331043,20.2656406334767,19.3665438884245,20.2027038613231,1287625.61578707,0.0,1.0
2012-01-10,23.82,23.93,22.44,22.6,1040100,21.4164844671436,21.5153851090993,20.1757309589715,20.3195864381799,1156827.6781378,0.0,1.0
2012-01-11,24.11,24.17,23.61,23.85,602400,21.6772225232087,21.7311683279118,21.2276741506826,21.4434573694951,670005.762244219,0.0,1.0
2012-01-12,24.58,24.61,23.93,24.3,693500,22.0997979933832,22.1267708957348,21.5153851090993,21.8480509047686,771329.674827966,0.0,1.0
2012-01-13,25.22,25.25,24.23,24.48,1353100,22.6752199102167,22.7021928125682,21.785114132615,22.009888318878,1504954.84211927,0.0,1.0
2012-01-17,22.36,23.67,21.8799,23.13,6218600,20.1038032193673,21.2816199553857,19.6721468720678,20.7961077130575,6916497.06688564,0.0,1.0
2012-01-18,24.09,24.2,22.2,22.24,3095600,21.6592405883077,21.7581412302634,19.959947740159,19.9959116099611,3443011.01859761,0.0,1.0
2012-01-19,22.89,24.77,22.81,24.0,2744900,20.580324494245,22.2706263749432,20.5083967546408,21.578321881253,3052952.88310783,0.0,1.0
2012-01-20,23.27,23.49,22.68,23.01,1114600,20.9219812573648,21.1197825412763,20.391514177784,20.6882161036513,1239688.61652956,0.0,1.0
2012-01-23,22.53,23.34,22.5,23.34,925700,20.2566496660262,20.9849180295185,20.2296767636747,20.9849180295185,1029588.86804362,0.0,1.0
2012-01-24,23.01,23.08,22.26,22.34,517100,20.6882161036513,20.7511528758049,20.0138935448621,20.0858212844663,575132.768354059,0.0,1.0
2012-01-25,23.57,23.83,22.95,23.1,887500,21.1917102808805,21.4254754345941,20.6342702989481,20.769134810706,987101.782854822,0.0,1.0
2012-01-26,24.06,24.3,23.5,23.75,1297800,21.6322676859561,21.8480509047686,21.1287735087269,21.3535476949899,1443448.66905801,0.0,1.0
2012-01-27,24.59,24.73,23.6,23.6,1630700,22.1087889608338,22.2346625051411,21.2186831832321,21.2186831832321,1813709.15752265,0.0,1.0
2012-01-30,23.78,24.44,23.56,24.17,1551500,21.3805205973415,21.9739244490759,21.18271931343,21.7311683279118,1725620.75053437,0.0,1.0
2012-01-31,23.82,24.16,23.3,23.93,1553400,21.4164844671436,21.7221773604613,20.9489541597164,21.5153851090993,1727733.9825202,0.0,1.0
2012-02-01,24.29,24.55,23.765,23.87,1319700,21.8390599373181,22.0728250910317,21.3670341461657,21.4614393043962,1467806.44826311,0.0,1.0
2012-02-02,25.0,25.59,24.29,24.3,1977500,22.4774186263052,23.007885705886,21.8390599373181,21.8480509047686,2199429.60630468,0.0,1.0
2012-02-03,25.86,25.92,25.0,25.22,1203900,23.2506418270501,23.3045876317532,22.4774186263052,22.6752199102167,1339010.51986357,0.0,1.0
2012-02-06,25.33,26.21,24.5,25.54,3060000,22.7741205521724,23.5653256878183,22.0278702537791,22.9629308686334,3403415.72454733,0.0,1.0
2012-02-07,25.02,25.86,24.97,25.18,899500,22.4954005612062,23.2506418270501,22.4504457239536,22.6392560404146,1000448.51118638,0.0,1.0
2012-02-08,25.29,25.8,24.96,25.0,1652800,22.7381566823703,23.1966960223469,22.4414547565031,22.4774186263052,1838289.38219994,0.0,1.0
2012-02-09,25.63,25.86,25.23,25.24,839100,23.0438495756881,23.2506418270501,22.6842108776672,22.6932018451177,933269.978584202,0.0,1.0
2012-02-10,25.39,25.65,24.96,25.0,974800,22.8280663568755,23.0618315105891,22.4414547565031,22.4774186263052,1084199.23146691,0.0,1.0
2012-02-13,25.69,25.97,25.44,25.51,944600,23.0977953803912,23.3495424690058,22.8730211941281,22.9359579662818,1050609.96516582,0.0,1.0
2012-02-14,26.38,26.87,25.66,25.68,1021800,23.7181721344772,24.1587295395528,23.0708224780396,23.0888044129407,1136473.91743218,0.0,1.0
2012-02-15,26.57,26.69,26.24,26.5,805000,23.8890005160371,23.9968921254434,23.5922985901699,23.8260637438835,895343.02557536,0.0,1.0
2012-02-16,26.87,27.15,26.38,26.5,987500,24.1587295395528,24.4104766281674,23.7181721344772,23.8260637438835,1098324.51895114,0.0,1.0
2012-02-17,27.05,27.31,26.9405,27.0,645600,24.3205669536622,24.5543321073758,24.222115860079,24.2756121164096,718053.984237828,0.0,1.0
2012-02-21,26.16,27.38,25.94,27.0,1498800,23.5203708505657,24.6172688795294,23.3225695666542,24.2756121164096,1667006.36861161,0.0,1.0
2012-02-22,26.22,26.89,26.07,26.46,886700,23.5743166552689,24.1767114744538,23.439452143511,23.7900998740814,986212.000966049,0.0,1.0
2012-02-23,26.08,26.45,25.98,26.3,549000,23.4484431109615,23.7811089066309,23.3585334364563,23.646244394873,610612.821168787,0.0,1.0
2012-02-24,26.15,26.25,25.47,25.81,771300,23.5113798831152,23.6012895576204,22.8999940964797,23.2056869897975,857860.9635109,0.0,1.0
2012-02-27,26.0,26.15,25.49,25.8,525200,23.3765153713574,23.5113798831152,22.9179760313807,23.1966960223469,584141.809977861,0.0,1.0
2012-02-28,26.34,26.5,25.66,25.92,829100,23.6822082646751,23.8260637438835,23.0708224780396,23.3045876317532,922147.704974573,0.0,1.0
2012-02-29,26.51,26.6,26.25,26.45,757700,23.835054711334,23.9159734183887,23.6012895576204,23.7811089066309,842734.671401801,0.0,1.0
2012-03-01,26.15,26.81,25.96,26.41,535400,23.5113798831152,24.1047837348497,23.3405515015553,23.7451450368288,595486.529059686,0.0,1.0
2012-03-02,27.04,27.76,26.25,26.28,1013700,24.3115759862117,24.9589256426493,23.6012895576204,23.628262459972,1127464.87580837,0.0,1.0
2012-03-05,26.98,27.62,26.96,27.14,1382800,24.2576301815085,24.8330520983419,24.2396482466075,24.4014856607169,1537987.99473989,0.0,1.0
2012-03-06,25.82,26.69,25.82,26.69,1474100,23.214677957248,23.9968921254434,23.214677957248,23.9968921254434,1639534.35279582,0.0,1.0
2012-03-07,26.72,27.05,25.83,25.83,810100,24.023865027795,24.3205669536622,23.2236689246985,23.2236689246985,901015.38511627,0.0,1.0
2012-03-08,28.04,28.12,26.95,27.03,932300,25.2106727312639,25.2826004708681,24.230657279157,24.3025850187611,1036929.56862597,0.0,1.0
2012-03-09,27.4,28.03,27.35,28.01,1029000,24.6352508144305,25.2016817638134,24.5902959771779,25.1836998289123,1144481.95443111,0.0,1.0
2012-03-12,27.01,27.9,26.88,27.43,779900,24.2846030838601,25.0847991869566,24.1677205070033,24.662223716782,867426.118815183,0.0,1.0
2012-03-13,26.79,27.31,26.46,27.07,803900,24.0868017999486,24.5543321073758,23.7900998740814,24.3385488885632,894119.5754783,0.0,1.0
2012-03-14,26.03,26.93,25.98,26.89,1818900,23.4034882737089,24.2126753442559,23.3585334364563,24.1767114744538,2023030.34685593,0.0,1.0
2012-03-15,27.89,27.99,25.99,26.1,998300,25.075808219506,25.1657178940113,23.3675244039069,23.4664250458626,1110336.57444954,0.0,1.0
2012-03-16,27.68,28.29,27.49,27.95,1045600,24.8869979030451,25.4354469175269,24.7161695214852,25.1297540242092,1162944.9286231,0.0,1.0
2012-03-19,28.19,28.38,27.51,27.74,661000,25.3455372430217,25.5163656245816,24.7341514563862,24.9409437077482,735182.285596662,0.0,1.0
2012-03-20,28.6,28.75,28.03,28.04,1596400,25.7141669084931,25.8490314202509,25.2016817638134,25.2106727312639,1775559.75904162,0.0,1.0
2012-03-21,28.06,28.62,27.95,28.58,1351400,25.2286546661649,25.7321488433942,25.1297540242092,25.6961849735921,1503064.05560564,0.0,1.0
2012-03-22,27.0,27.6,26.76,27.59,1895300,24.2756121164096,24.8150701634409,24.0598288975971,24.8060791959904,2108004.51723351,0.0,1.0
2012-03-23,26.97,27.01,26.17,27.0,701800,24.248639214058,24.2846030838601,23.5293618180163,24.2756121164096,780561.16192396,0.0,1.0
2012-03-26,27.3,27.52,26.96,27.22,593700,24.5453411399252,24.7431424238367,24.2396482466075,24.4734134003211,660329.384203841,0.0,1.0
2012-03-27,26.91,27.54,26.55,27.33,736000,24.1946934093549,24.7611243587378,23.8710185811361,24.5723140422768,818599.337668899,0.0,1.0
2012-03-28,26.4,27.22,26.05,27.22,996000,23.7361540693783,24.4734134003211,23.42147020861,24.4734134003211,1107778.45151932,0.0,1.0
2012-03-29,26.62,26.87,26.0,26.2,1490800,23.9339553532897,24.1587295395528,23.3765153713574,23.5563347203678,1658108.54972391,0.0,1.0
2012-03-30,27.46,27.62,26.74,26.88,1040400,24.6891966191336,24.8330520983419,24.041846962696,24.1677205070033,1157161.34634609,0.0,1.0
2012-04-02,28.35,28.4899,27.48,27.5,813900,25.4893927222301,25.6151763568629,24.7071785540346,24.7251604889357,905241.84908793,0.0,1.0
2012-04-03,28.31,28.8,28.16,28.16,537700,25.453428852428,25.8939862575036,25.3185643406701,25.3185643406701,598044.651989901,0.0,1.0
2012-04-04,27.75,28.09,27.47,28.0,660000,24.9499346751987,25.2556275685165,24.6981875865841,25.1747088614618,734070.058235699,0.0,1.0
2012-04-05,27.78,28.01,27.4,27.47,784100,24.9769075775503,25.1836998289123,24.6352508144305,24.6981875865841,872097.473731229,0.0,1.0
2012-04-09,27.26,27.47,27.01,27.13,450700,24.5093772701232,24.6981875865841,24.2846030838601,24.3924946932664,501280.871586104,0.0,1.0
2012-04-10,27.04,27.35,26.7,27.12,703000,24.3115759862117,24.5902959771779,24.0058830928939,24.3835037258158,781895.834757114,0.0,1.0
2012-04-11,27.79,28.0,27.43,27.77,609500,24.9858985450008,25.1747088614618,24.662223716782,24.9679166100998,677902.576507058,0.0,1.0
2012-04-12,27.87,28.49,27.53,27.69,930400,25.057826284605,25.6152662665374,24.7521333912873,24.8959888704956,1034816.33664014,0.0,1.0
2012-04-13,27.57,27.94,27.1,27.7,844100,24.7880972610893,25.1207630567587,24.3655217909148,24.9049798379461,938831.115389021,0.0,1.0
2012-04-16,26.91,27.72,26.27,27.55,1263200,24.1946934093549,24.9229617728472,23.6192714925215,24.7701153261883,1404965.60236869,0.0,1.0
2012-04-17,27.87,29.19,27.39,27.8,1839000,25.057826284605,26.2446339880739,24.6262598469799,24.9948895124513,2045386.11681129,0.0,1.0
2012-04-18,27.43,27.79,27.36,27.5,538800,24.662223716782,24.9858985450008,24.5992869446284,24.7251604889357,599268.102086962,0.0,1.0
2012-04-19,27.39,27.99,27.18,27.57,669000,24.6262598469799,25.1657178940113,24.437449530519,24.7880972610893,744080.104484368,0.0,1.0
2012-04-20,27.09,27.62,26.99,27.55,719800,24.3565308234643,24.8330520983419,24.2666211489591,24.7701153261883,800581.254421296,0.0,1.0
2012-04-23,25.9,26.82,25.33,26.6,1317500,23.2866056968522,24.1137747023002,22.7741205521724,23.9159734183887,1465359.54806899,0.0,1.0
2012-04-24,25.78,26.12,25.6,25.93,708800,23.1787140874459,23.4844069807636,23.0168766733365,23.3135785992037,788346.753450701,0.0,1.0
2012-04-25,25.77,26.16,25.62,26.08,516700,23.1697231199954,23.5203708505657,23.0348586082375,23.4484431109615,574687.877409674,0.0,1.0
2012-04-26,26.16,26.35,25.66,25.78,2084200,23.5203708505657,23.6911992321256,23.0708224780396,23.1787140874459,2318104.26571946,0.0,1.0
2012-04-27,26.9,27.0,26.0,26.32,1044500,24.1857024419044,24.2756121164096,23.3765153713574,23.6642263297741,1161721.47852604,0.0,1.0
2012-04-30,26.73,26.94,26.28,26.89,723300,24.0328559952455,24.2216663117064,23.628262459972,24.1767114744538,804474.050184667,0.0,1.0
2012-05-01,27.52,27.63,26.81,26.91,1063800,24.7431424238367,24.8420430657925,24.1047837348497,24.1946934093549,1183187.46659263,0.0,1.0
2012-05-02,28.82,28.87,27.37,27.37,1288000,25.9119681924046,25.9569230296572,24.6082779120789,24.6082779120789,1432548.84092057,0.0,1.0
2012-05-03,28.5,28.85,28.05,28.7,1494100,25.6242572339879,25.9389410947562,25.2196636987144,25.8040765829983,1661778.90001509,0.0,1.0
2012-05-04,28.68,28.8,28.06,28.06,1484600,25.7860946480973,25.8939862575036,25.2286546661649,25.2286546661649,1651212.74008593,0.0,1.0
2012-05-07,28.57,28.68,28.2,28.58,1617200,25.6871940061415,25.7860946480973,25.3545282104722,25.6961849735921,1798694.08814966,0.0,1.0
2012-05-08,28.78,28.88,28.18,28.19,1707900,25.8760043226025,25.9659139971077,25.3365462755712,25.3455372430217,1899573.10978901,0.0,1.0
2012-05-09,28.28,28.56,28.14,28.28,1659800,25.4264559500764,25.678203038691,25.3005824057691,25.4264559500764,1846074.97372669,0.0,1.0
2012-05-10,27.83,28.45,27.7,28.43,1123800,25.0218624148029,25.5793023967353,24.9049798379461,25.5613204618342,1249921.10825042,0.0,1.0
2012-05-11,27.75,28.16,27.32,27.5,581600,24.9499346751987,25.3185643406701,24.5633230748263,24.7251604889357,646871.433136186,0.0,1.0
2012-05-14,27.21,27.78,27.18,27.32,611600,24.4644224328705,24.9769075775503,24.437449530519,24.5633230748263,680238.253965082,0.0,1.0
2012-05-15,27.33,27.61,27.0,27.09,460600,24.5723140422768,24.8240611308914,24.2756121164096,24.3565308234643,512291.92245964,0.0,1.0
2012-05-16,26.23,27.66,26.2,27.4,1041800,23.5833076227194,24.869015968144,23.5563347203678,24.6352508144305,1158718.46465144,0.0,1.0
2012-05-17,26.32,26.54,26.13,26.34,1695900,23.6642263297741,23.8620276136856,23.4933979482142,23.6822082646751,1886226.38145745,0.0,1.0
2012-05-18,25.79,27.12,25.67,26.25,956800,23.1877050548964,24.3835037258158,23.0798134454901,23.6012895576204,1064179.13896957,0.0,1.0
2012-05-21,26.84,26.91,25.71,26.02,1189000,24.1317566372012,24.1946934093549,23.1157773152922,23.3944973062584,1322438.33218522,0.0,1.0
2012-05-22,27.14,27.51,26.705,26.75,1156200,24.4014856607169,24.7341514563862,24.0103785766192,24.0508379301465,1285957.27474563,0.0,1.0
2012-05-23,26.51,26.82,26.09,26.75,815000,23.835054711334,24.1137747023002,23.4574340784121,24.0508379301465,906465.299184991,0.0,1.0
2012-05-24,26.28,26.56,26.01,26.52,418700,23.628262459972,23.8800095485866,23.3855063388079,23.8440456787845,465689.596035283,0.0,1.0
2012-05-25,26.23,26.55,26.13,26.36,377100,23.5833076227194,23.8710185811361,23.4933979482142,23.7001901995762,419420.937819214,0.0,1.0
2012-05-29,27.46,27.49,26.57,26.57,635100,24.6891966191336,24.7161695214852,23.8890005160371,23.8890005160371,706375.596947715,0.0,1.0
2012-05-30,26.57,27.34,26.53,26.98,576700,23.8890005160371,24.5813050097273,23.853036646235,24.2576301815085,641421.519067466,0.0,1.0
2012-05-31,26.51,26.94,25.92,26.6,692600,23.835054711334,24.2216663117064,23.3045876317532,23.9159734183887,770328.670203098,0.0,1.0
2012-06-01,26.2,26.44,26.0,26.0,987700,23.5563347203678,23.7721179391803,23.3765153713574,23.3765153713574,1098546.96442333,0.0,1.0
2012-06-04,26.36,26.76,26.0,26.21,619800,23.7001901995762,24.0598288975971,23.3765153713574,23.5653256878183,689358.518324977,0.0,1.0
2012-06-05,26.87,26.99,26.14,26.3,587700,24.1587295395528,24.2666211489591,23.5023889156647,23.646244394873,653656.02003806,0.0,1.0
2012-06-06,27.15,27.6,26.64,27.08,474300,24.4104766281674,24.8150701634409,23.9519372881908,24.3475398560138,527529.437304836,0.0,1.0
2012-06-07,27.14,27.75,27.09,27.48,419300,24.4014856607169,24.9499346751987,24.3565308234643,24.7071785540346,466356.932451861,0.0,1.0
2012-06-08,27.49,27.5,26.82,27.06,284400,24.7161695214852,24.7251604889357,24.1137747023002,24.3295579211127,316317.461457928,0.0,1.0
2012-06-11,26.96,27.94,26.93,27.83,317900,24.2396482466075,25.1207630567587,24.2126753442559,25.0218624148029,353577.078050194,0.0,1.0
2012-06-12,27.19,27.5,26.99,27.26,3226900,24.4464404979695,24.7251604889357,24.2666211489591,24.5093772701232,3589046.47109208,0.0,1.0
2012-06-13,27.03,27.41,26.96,27.22,268200,24.3025850187611,24.644241781881,24.2396482466075,24.4734134003211,298299.378210325,0.0,1.0
2012-06-14,27.2,27.3,26.92,27.09,397300,24.45543146542,24.5453411399252,24.2036843768054,24.3565308234643,441887.930510671,0.0,1.0
2012-06-15,28.26,28.28,27.15,27.26,618200,25.4084740151754,25.4264559500764,24.4104766281674,24.5093772701232,687578.954547436,0.0,1.0
2012-06-18,27.33,28.33,27.13,28.03,693900,24.5723140422768,25.471410787329,24.3924946932664,25.2016817638134,771774.56577235,0.0,1.0
2012-06-19,27.75,28.14,27.31,27.36,474200,24.9499346751987,25.3005824057691,24.5543321073758,24.5992869446284,527418.21456874,0.0,1.0
2012-06-20,27.19,28.1,27.0,28.1,619800,24.4464404979695,25.264618535967,24.2756121164096,25.264618535967,689358.518324978,0.0,1.0
2012-06-21,26.21,27.2,26.2,27.2,1111200,23.5653256878183,24.45543146542,23.5563347203678,24.45543146542,1235907.04350229,0.0,1.0
2012-06-22,25.54,26.44,25.445,26.44,1105900,22.9629308686334,23.7721179391803,22.8775166778534,23.7721179391803,1230012.23848918,0.0,1.0
2012-06-25,24.37,25.16,24.01,24.99,1875700,21.9109876769223,22.6212741055135,21.5873128487035,22.4684276588546,2086204.86095863,0.0,1.0
2012-06-26,25.01,25.21,24.58,24.65,1312400,22.4864095937557,22.6662289427661,22.0997979933832,22.1627347655369,1459687.18852808,0.0,1.0
2012-06-27,25.58,25.75,25.03,25.07,757700,22.9988947384354,23.1517411850943,22.5043915286567,22.5403553984588,842734.671401802,0.0,1.0
2012-06-28,25.04,25.67,24.89,25.21,852200,22.5133824961073,23.0798134454901,22.3785179843494,22.6662289427661,947840.157012819,0.0,1.0
2012-06-29,24.5,25.4,24.24,25.4,1759800,22.0278702537791,22.8370573243261,21.7941051000655,22.8370573243261,1957297.709823,0.0,1.0
2012-07-02,24.01,24.73,23.93,24.73,1758100,21.5873128487035,22.2346625051411,21.5153851090993,22.2346625051411,1955406.92330936,0.0,1.0
2012-07-03,24.0,24.06,23.55,24.04,427400,21.578321881253,21.6322676859561,21.1737283459795,21.614285751055,475365.974075662,0.0,1.0
2012-07-05,24.85,25.07,24.0,24.1,3139000,22.3425541145473,22.5403553984588,21.578321881253,21.6682315557582,3491281.68606342,0.0,1.0
2012-07-06,24.7,24.73,24.5,24.53,1229600,22.2076896027895,22.2346625051411,22.0278702537791,22.0548431561306,1367594.76304033,0.0,1.0
2012-07-09,24.05,24.81,23.99,24.38,1026100,21.6232767185056,22.3065902447452,21.5693309138024,21.9199786443728,1141256.49508432,0.0,1.0
2012-07-10,23.4,24.49,23.18,24.25,1630500,21.0388638342216,22.0188792863285,20.8410625503102,21.803096067516,1813486.71205047,0.0,1.0
2012-07-11,22.92,23.76,22.62,23.67,2547200,20.6072973965966,21.3625386624404,20.3375683730809,21.2816199553857,2833065.53384541,0.0,1.0
2012-07-12,22.66,22.84,22.51,22.74,1752200,20.373532242883,20.5353696569924,20.2386677311252,20.4454599824872,1948844.78187968,0.0,1.0
2012-07-13,22.45,22.75,22.23,22.66,1455200,20.184721926422,20.4544509499377,19.9869206425106,20.373532242883,1618513.25567362,0.0,1.0
2012-07-16,22.26,22.51,21.94,22.46,3039200,20.0138935448621,20.2386677311252,19.7261825864454,20.1937128938726,3380281.3954393,0.0,1.0
2012-07-17,14.62,17.5,13.86,15.0,30648500,13.1447944126633,15.7341930384136,12.4614808864236,13.4864511757831,34088100.2724799,0.0,1.0
2012-07-18,9.5,15.04,9.41,14.97,69388100,8.54141907799596,13.5224150455852,8.46050037094126,13.4594782734315,77175343.3452492,0.0,1.0
2012-07-19,11.2,13.06,10.4,10.56,48181600,10.0698835445847,11.7422034903818,9.35060614854295,9.4944616277513,53588893.8149836,0.0,1.0
2012-07-20,12.91,13.39,12.11,12.45,18154800,11.607338978624,12.038905416249,10.8880615825822,11.1937544759,20192265.2928143,0.0,1.0
2012-07-23,12.19,13.12,11.98,12.77,12918900,10.9599893221864,11.796149295085,10.7711790057254,11.4814654343167,14368754.0535472,0.0,1.0
2012-07-24,12.3,12.54,12.15,12.54,7429500,11.0588899641421,11.2746731829547,10.9240254523843,11.2746731829547,8263293.17827597,0.0,1.0
2012-07-25,11.49,12.45,11.41,12.3,7352600,10.3306216006499,11.1937544759,10.2586938610457,11.0588899641421,8177762.89421783,0.0,1.0
2012-07-26,11.72,11.87,11.42,11.59,3808900,10.5374138520119,10.6722783637697,10.2676848284962,10.4205312751551,4236362.79517264,0.0,1.0
2012-07-27,11.95,12.12,11.705,11.73,3250600,10.7442061033739,10.8970525500327,10.5239274008361,10.5464048194624,3615406.2595469,0.0,1.0
2012-07-30,10.9,12.13,10.5801,12.0,6605900,9.80015452106905,10.9060435174833,9.51253347232685,10.7891609406265,7347262.72378667,0.0,1.0
2012-07-31,11.42,11.46,10.62,10.92,5115700,10.2676848284962,10.3036486982983,9.54840743245443,9.8181364559701,5689821.51047933,0.0,1.0
2012-08-01,11.23,11.23,11.23,11.23,2114300,10.0968564469363,10.0968564469363,10.0968564469363,10.0968564469363,2351582.30928444,0.0,1.0
2012-08-02,11.72,11.8,11.01,11.06,3987800,10.5374138520119,10.609341591616,9.8990551630248,9.94401000027741,4435340.27004895,0.0,1.0
2012-08-03,11.33,11.9499,11.28,11.83,2135600,10.1867661214415,10.7441161936994,10.1418112841889,10.6363144939676,2375272.75207297,0.0,1.0
2012-08-06,11.9,12.23,11.47,11.47,3056600,10.6992512661213,10.9959531919885,10.3126396657488,10.3126396657488,3399634.15152004,0.0,1.0
2012-08-07,12.11,12.34,11.5175,11.8,3277900,10.8880615825822,11.0948538339442,10.3553467611388,10.609341591616,3645770.06650121,0.0,1.0
2012-08-08,11.87,12.36,11.8,12.1,1923600,10.6722783637697,11.1128357688453,10.609341591616,10.8790706151317,2139480.55154877,0.0,1.0
2012-08-09,12.04,12.29,11.81,12.2,1698100,10.8251248104286,11.0498989966916,10.6183325590666,10.9689802896369,1888673.28165157,0.0,1.0
2012-08-10,12.9,13.04,12.1905,12.25,4643400,11.5983480111735,11.7242215554808,10.9604388705589,11.0139351268895,5164516.52789641,0.0,1.0
2012-08-13,13.4,13.98,13.17,13.19,7146900,12.0478963836996,12.5693724958298,11.8411041323376,11.8590860672386,7948977.72606772,0.0,1.0
2012-08-14,13.62,13.765,13.05,13.13,3653600,12.2456976676111,12.3760666956436,11.7332125229313,11.8051402625355,4063633.88601506,0.0,1.0
2012-08-15,13.63,13.65,13.35,13.5,1688200,12.2546886350616,12.2726705699626,12.002941546447,12.1378060582048,1877662.23077804,0.0,1.0
2012-08-16,13.9,14.19,13.52,13.66,2711000,12.4974447562257,12.7581828122908,12.1557879931058,12.2816615374131,3015248.37557117,0.0,1.0
2012-08-17,13.93,14.05,13.76,13.98,1326800,12.5244176585772,12.6323092679835,12.3715712119184,12.5693724958298,1475703.26252595,0.0,1.0
2012-08-20,14.05,14.22,13.69,13.94,1440400,12.6323092679835,12.7851557146424,12.3086344397647,12.5334086260278,1602052.29073136,0.0,1.0
2012-08-21,14.44,14.48,14.04,14.28,1967700,12.9829569985539,13.018920868356,12.623318300533,12.8391015193455,2188529.77816724,0.0,1.0
2012-08-22,14.63,14.63,14.31,14.49,1748000,13.1537853801138,13.1537853801138,12.8660744216971,13.0279118358065,1944173.42696363,0.0,1.0
2012-08-23,14.49,14.85,14.35,14.82,1822500,13.0279118358065,13.3515866640253,12.9020382914992,13.3246137616737,2027034.36535539,0.0,1.0
2012-08-24,14.08,14.69,13.95,14.69,2225900,12.6592821703351,13.2077311848169,12.5423995934783,13.2077311848169,2475706.88276793,0.0,1.0
2012-08-27,13.73,14.42,13.55,14.28,2139800,12.3445983095668,12.9649750636528,12.1827608954574,12.8391015193455,2379944.10698901,0.0,1.0
2012-08-28,13.61,13.96,13.58,13.8,1419600,12.2367067001605,12.5513905609288,12.209733797809,12.4075350817205,1578917.96162333,0.0,1.0
2012-08-29,13.28,13.58,13.2,13.5,1491100,12.4794628213246,12.7613783971076,12.4042853344492,12.6862009102321,1586751.63214262,0.6,1.0
2012-08-30,13.66,13.73,13.28,13.3,1354700,12.836555883983,12.902336184999,12.4794628213246,12.4982571930435,1441601.79469091,0.0,1.0
2012-08-31,13.9,13.99,13.6,13.66,1838300,13.0620883446094,13.1466630173442,12.7801727688264,12.836555883983,1956223.94565607,0.0,1.0
2012-09-04,13.34,13.91,13.26,13.7,1968100,12.5358459364812,13.0714855304688,12.4606684496058,12.8741446274207,2094350.40387626,0.0,1.0
2012-09-05,13.57,13.69,13.26,13.26,1475500,12.7519812112481,12.8647474415613,12.4606684496058,12.4606684496058,1570150.91759536,0.0,1.0
2012-09-06,13.99,14.115,13.49,13.58,1297400,13.1466630173442,13.2641278405871,12.6768037243727,12.7613783971076,1380626.09318077,0.0,1.0
2012-09-07,14.79,15.0299,14.14,14.19,2817200,13.8984378860987,14.1238763748665,13.2876208052357,13.3346067345329,2997918.78349688,0.0,1.0
2012-09-10,14.4,14.8,14.39,14.77,1640300,13.5319476375809,13.9078350719582,13.5225504517215,13.8796435143799,1745522.56871004,0.0,1.0
2012-09-11,14.5,14.52,14.34,14.48,1514000,13.6259194961752,13.6447138678941,13.4755645224243,13.6071251244564,1611120.62977931,0.0,1.0
2012-09-12,14.5,14.5,14.25,14.29,1777500,13.6259194961752,13.6259194961752,13.3909898496895,13.4285785931272,1891523.72485649,0.0,1.0
2012-09-13,14.47,14.5,14.36,14.44,1138500,13.5977279385969,13.6259194961752,13.4943588941432,13.5695363810186,1211532.91743973,0.0,1.0
2012-09-14,14.93,15.2,14.41,14.5,3064600,14.0299984881308,14.2837225063354,13.5413448234404,13.6259194961752,3261189.08984258,0.0,1.0
2012-09-17,14.16,15.0,14.05,15.0,1964200,13.3064151769546,14.0957787891468,13.2030461325008,14.0957787891468,2090200.22523944,0.0,1.0
2012-09-18,14.36,14.69,14.08,14.29,1530600,13.4943588941432,13.8044660275044,13.2312376900791,13.4285785931272,1628785.49269499,0.0,1.0
2012-09-19,14.44,14.56,14.13,14.38,1028500,13.5695363810186,13.6823026113318,13.2782236193763,13.5131532658621,1094476.59691415,0.0,1.0
2012-09-20,13.81,14.42,13.75,14.41,1283100,12.9775136718745,13.5507420092998,12.9211305567179,13.5413448234404,1365408.77151244,0.0,1.0
2012-09-21,14.92,15.0,13.84,14.0,3955000,14.0206013022713,14.0957787891468,13.0057052294528,13.1560602032037,4208706.79707872,0.0,1.0
2012-09-24,14.64,15.29,14.46,14.56,3325200,13.7574800982073,14.3682971790703,13.5883307527375,13.6823026113318,3538506.15465135,0.0,1.0
2012-09-25,14.12,14.8999,14.09,14.87,2074700,13.2688264335168,14.0017129586939,13.2406348759386,13.9736153729742,2207788.61994924,0.0,1.0
2012-09-26,14.56,15.0,14.05,14.11,2598700,13.6823026113318,14.0957787891468,13.2030461325008,13.2594292476574,2765402.36499835,0.0,1.0
2012-09-27,15.55,15.88,14.66,14.98,6847400,14.6126240114155,14.9227311447767,13.7762744699261,14.0769844174279,7286649.53788035,0.0,1.0
2012-09-28,16.67,17.13,15.5,15.52,5727100,15.6651088276718,16.0973793772056,14.5656380821184,14.5844324538372,6094484.12074576,0.0,1.0
2012-10-01,16.6,17.97,15.49,16.73,9547400,15.5993285266558,16.8867429893979,14.5562408962589,15.7214919428284,10159850.132599,0.0,1.0
2012-10-02,16.77,16.95,16.0,16.66,2438000,15.7590806862661,15.9282300317359,15.0354973750899,15.6557116418124,2594393.72219416,0.0,1.0
2012-10-03,16.54,17.29,16.25,17.23,3224300,15.5429454114992,16.2477343509565,15.2704270215757,16.1913512357999,3431133.58427835,0.0,1.0
2012-10-04,16.3,16.55,15.91,16.48,2071800,15.3174129508728,15.5523425973586,14.950922702355,15.4865622963426,2204702.58968083,0.0,1.0
2012-10-05,16.72,16.9,16.18,16.36,1680300,15.712094756969,15.8812441024387,15.2046467205597,15.3737960660294,1788088.50344661,0.0,1.0
2012-10-08,16.41,17.08,16.35,16.71,2304400,15.4207819953266,16.0503934479085,15.36439888017,15.7026975711095,2452223.500174,0.0,1.0
2012-10-09,16.58,16.75,16.26,16.58,1322500,15.5805341549369,15.7402863145473,15.2798242074351,15.5805341549369,1407336.21722796,0.0,1.0
2012-10-10,16.94,17.04,16.395,16.45,2256000,15.9188328458764,16.0128047044708,15.4066862165374,15.4583707387643,2400718.71914275,0.0,1.0
2012-10-11,17.95,18.29,16.92,16.93,4089300,16.867948617679,17.1874529368997,15.9000384741576,15.909435660017,4351621.92295675,0.0,1.0
2012-10-12,17.14,18.3,16.52,17.96,4639500,16.1067765630651,17.1968501227591,15.5241510397803,16.8773458035384,4937116.35525831,0.0,1.0
2012-10-15,17.89,19.35,17.65,19.34,10047100,16.8115655025224,18.1835546379994,16.5860330418961,18.1741574521399,10691605.0722957,0.0,1.0
2012-10-16,17.86,18.1,17.41,17.99,2956700,16.7833739449441,17.0089064055705,16.3605005812697,16.9055373611167,3146367.48089068,0.0,1.0
2012-10-17,17.4,18.1,17.33,18.0,2961300,16.3511033954103,17.0089064055705,16.2853230943943,16.9149345469762,3151262.56338538,0.0,1.0
2012-10-18,17.59,17.69,17.2,17.69,2000200,16.5296499267395,16.6236217853338,16.1631596782217,16.6236217853338,2128509.56650236,0.0,1.0
2012-10-19,17.37,17.55,17.18,17.5,1816000,16.322911837832,16.4920611833018,16.1443653065028,16.4450752540046,1932493.43704044,0.0,1.0
2012-10-22,17.39,17.738,17.16,17.52,2122800,16.3417062095508,16.6687282774591,16.1255709347839,16.4638696257235,2258974.15646996,0.0,1.0
2012-10-23,17.31,17.38,17.02,17.21,1226200,16.2665287226754,16.3323090236914,15.9940103327519,16.1725568640811,1304858.72934966,0.0,1.0
2012-10-24,17.34,17.4665,17.25,17.39,1414600,16.2947202802537,16.4135946813755,16.2101456075188,16.3417062095508,1505344.28195892,0.0,1.0
2012-10-25,17.06,17.42,16.81,17.33,1999500,16.0315990761896,16.3698977671291,15.7966694297038,16.2853230943943,2127764.66264447,0.0,1.0
2012-10-26,16.69,17.2689,16.6,16.95,3095800,15.6839031993907,16.2279062887931,15.5993285266558,15.9282300317359,3294390.5189371,0.0,1.0
2012-10-31,16.86,17.29,15.45,15.95,6077400,15.843655359001,16.2477343509565,14.5186521528212,14.9885114457928,6467255.2942013,0.0,1.0
2012-11-01,16.7,17.18,16.47,16.86,2222100,15.6933003852501,16.1443653065028,15.4771651104832,15.843655359001,2364644.0894535,0.0,1.0
2012-11-02,16.65,17.09,16.35,17.0,3172200,15.6463144559529,16.0597906337679,15.36439888017,15.975215961033,3375691.45428397,0.0,1.0
2012-11-05,16.55,16.98,16.4,16.95,2819800,15.5523425973586,15.9564215893142,15.4113848094672,15.9282300317359,3000685.56925476,0.0,1.0
2012-11-06,17.11,17.155,16.56,16.73,2521700,16.0785850054868,16.1208723418542,15.5617397832181,15.7214919428284,2683462.94063043,0.0,1.0
2012-11-07,17.07,17.15,16.61,16.95,2122200,16.0409962620491,16.1161737489245,15.6087257125152,15.9282300317359,2258335.6674489,0.0,1.0
2012-11-08,16.86,17.16,16.7,16.77,949300,15.843655359001,16.1255709347839,15.6933003852501,15.7590806862661,1010196.04613573,0.0,1.0
2012-11-09,17.06,17.19,16.72,16.76,1085900,16.0315990761896,16.1537624923622,15.712094756969,15.7496835004067,1155558.71326113,0.0,1.0
2012-11-12,18.0,18.07,17.22,17.25,2914500,16.9149345469762,16.9807148479922,16.1819540499405,16.2101456075188,3101460.41974358,0.0,1.0
2012-11-13,17.89,17.98,17.7,17.7,1826900,16.8115655025224,16.8961401752573,16.6330189711932,16.6330189711932,1944092.65425616,0.0,1.0
2012-11-14,18.5,18.6,17.75,17.75,2671100,17.3847938399477,17.478765698542,16.6800049004904,16.6800049004904,2842446.70687154,0.0,1.0
2012-11-15,19.31,19.41,18.2999,18.31,5129100,18.1459658945616,18.239937753156,17.1967561509005,17.2062473086185,5458123.396434,0.0,1.0
2012-11-16,19.01,19.5,18.92,19.28,3538800,17.8640503187787,18.3245124258908,17.7794756460438,18.1177743369833,3765808.24614466,0.0,1.0
2012-11-19,19.05,19.25,18.8,19.18,1485700,17.9016390622164,18.0895827794051,17.6667094157306,18.023802478389,1581005.23095319,0.0,1.0
2012-11-20,19.53,19.54,18.91,19.2,2031100,18.3527039834691,18.3621011693286,17.7700784601844,18.0425968501079,2161391.75108637,0.0,1.0
2012-11-21,19.19,19.68,19.08,19.46,2216800,18.0331996642485,18.4936617713606,17.9298306197947,18.2869236824531,2359004.1031009,0.0,1.0
2012-11-23,19.17,19.42,19.07,19.42,399400,18.0144052925296,18.2493349390154,17.9204334339353,18.2493349390154,425020.858344687,0.0,1.0
2012-11-26,19.03,19.4,18.8,19.4,1265700,17.8828446904976,18.2305405672965,17.6667094157306,18.2305405672965,1346892.58990203,0.0,1.0
2012-11-27,18.78,19.01,18.58,18.99,1177400,17.6479150440118,17.8640503187787,17.4599713268232,17.8452559470598,1252928.28897104,0.0,1.0
2012-11-28,19.36,19.3699,18.6,18.63,1525900,18.1929518238588,18.2022550378596,17.478765698542,17.5069572561203,1623783.99536344,0.0,1.0
2012-11-29,20.96,20.99,19.14,19.14,4233700,19.6965015613678,19.7246931189461,17.9862137349513,17.9862137349513,4505284.94735578,0.0,1.0
2012-11-30,20.16,20.85,19.9,20.85,3606700,18.9447266926133,19.593132516914,18.7003998602681,19.593132516914,3838063.92035999,0.0,1.0
2012-12-03,20.25,20.27,19.99,20.0,2900800,19.0293013653482,19.048095737067,18.784974533003,18.7943717188624,3086881.58709631,0.0,1.0
2012-12-04,18.08,20.25,17.779,20.2,10976200,16.9901120338516,19.0293013653482,16.7072567394827,18.982315436051,11680305.3213895,0.0,1.0
2012-12-05,16.41,18.14,16.38,18.02,6638600,15.4207819953266,17.0464951490082,15.3925904377483,16.933728918695,7064455.35855542,0.0,1.0
2012-12-06,17.39,17.95,17.14,17.42,4509300,16.3417062095508,16.867948617679,16.1067765630651,16.3698977671291,4798564.23769079,0.0,1.0
2012-12-07,17.56,17.85,17.33,17.67,1539400,16.5014583691612,16.7739767590847,16.2853230943943,16.6048274136149,1638149.99833703,0.0,1.0
2012-12-10,18.51,18.56,17.24,17.3,2448900,17.3941910258071,17.4411769551043,16.2007484216594,16.257131536816,2605992.93940988,0.0,1.0
2012-12-11,18.49,18.64,18.25,18.27,2804300,17.3753966540883,17.5163544419798,17.1498641934619,17.1686585651808,2984191.26954433,0.0,1.0
2012-12-12,19.24,19.25,18.5,18.59,2075100,18.0801855935456,18.0895827794051,17.3847938399477,17.4693685126826,2208214.2792966,0.0,1.0
2012-12-13,19.69,19.88,19.2405,19.39,2250100,18.50305895722,18.6816054885492,18.0806554528386,18.2211433814371,2394440.24376911,0.0,1.0
2012-12-14,19.76,19.86,19.15,19.35,2500400,18.568839258236,18.6628111168304,17.9956109208107,18.1835546379994,2660796.58038322,0.0,1.0
2012-12-17,19.99,20.55,19.59,19.7,4768200,18.784974533003,19.3112169411311,18.4090870986257,18.5124561430795,5074072.25027324,0.0,1.0
2012-12-18,20.14,20.22,19.75,20.1,3458700,18.9259323208944,19.0011098077699,18.5594420723766,18.8883435774567,3680569.96183468,0.0,1.0
2012-12-19,20.26,20.38,20.03,20.03,3279900,19.0386985512076,19.1514647815208,18.8225632764407,18.8225632764407,3490300.23356219,0.0,1.0
2012-12-20,19.99,20.3,19.8,20.19,1682200,18.784974533003,19.0762872946453,18.6064280016738,18.9729182501916,1790110.3853466,0.0,1.0
2012-12-21,19.79,19.97,19.56,19.94,1818600,18.5970308158143,18.7661801612841,18.3808955410474,18.7379886037058,1935260.22279832,0.0,1.0
2012-12-24,19.38,19.93,19.01,19.93,652700,18.2117461955777,18.7285914178464,17.8640503187787,18.7285914178464,694569.640064037,0.0,1.0
2012-12-26,19.49,19.72,19.39,19.59,774100,18.3151152400314,18.5312505147983,18.2211433814371,18.4090870986257,823757.251989539,0.0,1.0
2012-12-27,19.29,19.67,19.18,19.67,788800,18.1271715228428,18.4842645855012,18.023802478389,18.4842645855012,839400.233005229,0.0,1.0
2012-12-28,19.13,19.38,19.0,19.37,821100,17.9768165490919,18.2117461955777,17.8546531329193,18.2023490097182,873772.225305012,0.0,1.0
2012-12-31,19.43,19.5,19.1,19.26,929300,18.2587321248748,18.3245124258908,17.9486249915136,18.0989799652645,988913.078767445,0.0,1.0
2013-01-02,20.0,20.18,19.63,19.66,1315900,18.7943717188624,18.9635210643322,18.4466758420634,18.4748673996417,1400312.83799643,0.0,1.0
2013-01-03,19.99,20.14,19.92,20.0,1450600,18.784974533003,18.9259323208944,18.7191942319869,18.7943717188624,1543653.62322184,0.0,1.0
2013-01-04,20.0,20.12,19.88,20.0,1083900,18.7943717188624,18.9071379491756,18.6816054885492,18.7943717188624,1153430.4165243,0.0,1.0
2013-01-07,19.5,20.0,19.45,19.96,953800,18.3245124258908,18.7943717188624,18.2775264965937,18.7567829754247,1014984.7137936,0.0,1.0
2013-01-08,18.98,19.57,18.73,19.5,1331000,17.8358587612004,18.3902927269068,17.6009291147146,18.3245124258908,1416381.47835949,0.0,1.0
2013-01-09,19.2,19.45,18.88,19.11,1070000,18.0425968501079,18.2775264965937,17.7418869026061,17.958022177373,1138638.75420334,0.0,1.0
2013-01-10,19.02,19.2,18.59,19.2,1365800,17.8734475046381,18.0425968501079,17.4693685126826,18.0425968501079,1453413.84158031,0.0,1.0
2013-01-11,18.85,19.0,18.72,19.0,814100,17.7136953450278,17.8546531329193,17.5915319288552,17.8546531329193,866323.186726113,0.0,1.0
2013-01-14,19.24,19.38,18.8601,18.9,855100,18.0801855935456,18.2117461955777,17.7231865027458,17.760681274325,909953.269831102,0.0,1.0
2013-01-15,19.77,19.82,19.04,19.04,2097000,18.5782364440955,18.6252223733926,17.892241876357,17.892241876357,2231519.12856486,0.0,1.0
2013-01-16,19.13,19.72,18.95,19.6,1325000,17.9768165490919,18.5312505147983,17.8076672036221,18.4184842844851,1409996.588149,0.0,1.0
2013-01-17,18.38,19.16,18.35,19.15,2143400,17.2720276096345,18.0050081066702,17.2438360520562,17.9956109208107,2280895.6128593,0.0,1.0
2013-01-18,18.35,18.65,18.0499,18.56,1638400,17.2438360520562,17.5257516278392,16.9618265044147,17.4411769551043,1743500.68681006,0.0,1.0
2013-01-22,18.1,18.37,17.72,18.37,2774900,17.0089064055705,17.2626304237751,16.6518133429121,17.2626304237751,2952905.30751294,0.0,1.0
2013-01-23,17.98,18.24,17.91,18.24,2469400,16.8961401752573,17.1404670076025,16.8303598742413,17.1404670076025,2627807.98096237,0.0,1.0
2013-01-24,17.99,18.18,17.82,18.0,1731700,16.9055373611167,17.0840838924459,16.7457852015064,16.9149345469762,1842785.72958311,0.0,1.0
2013-01-25,18.04,18.25,17.89,17.99,1239400,16.9525232904139,17.1498641934619,16.8115655025224,16.9055373611167,1318905.48781273,0.0,1.0
2013-01-28,17.9,18.39,17.76,18.16,2235100,16.8209626883818,17.281424795494,16.6894020863498,17.0652895207271,2378478.01824289,0.0,1.0
2013-01-29,16.36,17.26,16.2,16.74,7291200,15.3737960660294,16.2195427933782,15.2234410922785,15.7308891286878,7758918.58378264,0.0,1.0
2013-01-30,16.72,16.81,16.25,16.29,3231300,15.712094756969,15.7966694297038,15.2704270215757,15.3080157650134,3438582.62285724,0.0,1.0
2013-01-31,17.07,17.1892,16.69,16.7,2389400,16.0409962620491,16.1530107174935,15.6839031993907,15.6933003852501,2542676.11148921,0.0,1.0
2013-02-01,17.55,17.75,17.1,17.14,2823000,16.4920611833018,16.6800049004904,16.0691878196273,16.1067765630651,3004090.84403367,0.0,1.0
2013-02-04,17.12,17.5,16.97,17.5,1193100,16.0879821913462,16.4450752540046,15.9470244034547,16.4450752540046,1269635.41835515,0.0,1.0
2013-02-05,16.99,17.19,16.91,17.13,767000,15.9658187751736,16.1537624923622,15.8906412882982,16.0973793772056,816201.798573798,0.0,1.0
2013-02-06,16.98,17.02,16.69,16.9,1860300,15.9564215893142,15.9940103327519,15.6839031993907,15.8812441024387,1979635.20976119,0.0,1.0
2013-02-07,16.88,17.15,16.77,17.02,1027700,15.8624497307199,16.1161737489245,15.7590806862661,15.9940103327519,1093625.27821941,0.0,1.0
2013-02-08,16.92,16.99,16.7,16.97,1068600,15.9000384741576,15.9658187751736,15.6933003852501,15.9470244034547,1137148.94648756,0.0,1.0
2013-02-11,16.87,17.0075,16.76,16.88,736200,15.8530525448604,15.9822638504276,15.7496835004067,15.8624497307199,783426.028826637,0.0,1.0
2013-02-12,16.98,17.09,16.75,16.8,685200,15.9564215893142,16.0597906337679,15.7402863145473,15.7872722438444,729154.462037503,0.0,1.0
2013-02-13,17.11,17.3,16.88,16.88,1311400,16.0785850054868,16.257131536816,15.8624497307199,15.8624497307199,1395524.17033856,0.0,1.0
2013-02-14,17.09,17.19,16.92,16.92,757300,16.0597906337679,16.1537624923622,15.9000384741576,15.9000384741576,805879.559400179,0.0,1.0
2013-02-15,17.16,17.26,16.96,17.06,1059900,16.1255709347839,16.2195427933782,15.9376272175953,16.0315990761896,1127890.85568236,0.0,1.0
2013-02-19,17.16,17.22,16.97,17.1,1088000,16.1255709347839,16.1819540499405,15.9470244034547,16.0691878196273,1157793.4248348,0.0,1.0
2013-02-20,16.37,17.15,16.31,17.1,2523000,15.3831932518889,16.1161737489245,15.3268101367323,16.0691878196273,2684846.33350937,0.0,1.0
2013-02-21,15.76,16.36,15.55,16.35,2432500,14.8099649144636,15.3737960660294,14.6126240114155,15.36439888017,2588540.90616787,0.0,1.0
2013-02-22,15.94,16.07,15.6,15.96,1440500,14.9791142599333,15.1012776761059,14.6596099407127,14.9979086316522,1532905.72470086,0.0,1.0
2013-02-25,16.09,16.55,15.96,16.0,1301900,15.1200720478248,15.5523425973586,14.9979086316522,15.0354973750899,1385414.76083863,0.0,1.0
2013-02-26,15.88,16.31,15.8,16.15,1089300,14.9227311447767,15.3268101367323,14.8475536579013,15.1764551629814,1159176.81771374,0.0,1.0
2013-02-27,15.5,16.11,15.33,15.88,2056400,14.5656380821184,15.1388664195437,14.405885922508,14.9227311447767,2188314.70480724,0.0,1.0
2013-02-28,15.2,15.75,15.13,15.63,1847200,14.2837225063354,14.8005677286041,14.2179422053194,14.687801498291,1965694.86613497,0.0,1.0
2013-03-01,15.51,15.72,15.03,15.21,2007300,14.5750352679778,14.7723761710258,14.1239703467251,14.2931196921948,2136065.0199181,0.0,1.0
2013-03-04,15.07,15.37,14.98,15.37,1449100,14.1615590901628,14.4434746659457,14.0769844174279,14.4434746659457,1542057.40066922,0.0,1.0
2013-03-05,15.15,15.3,14.93,15.06,1503300,14.2367365770383,14.3776943649297,14.0299984881308,14.1521619043034,1599734.24223727,0.0,1.0
2013-03-06,15.22,15.46,15.08,15.16,919800,14.3025168780543,14.5280493386806,14.1709562760222,14.2461337628977,978803.669267507,0.0,1.0
2013-03-07,15.14,15.35,14.98,15.23,844400,14.2273393911788,14.4246802942269,14.0769844174279,14.3119140639137,898566.882289069,0.0,1.0
2013-03-08,15.52,15.66,15.1902,15.22,837600,14.5844324538372,14.7159930558693,14.2745132641932,14.3025168780543,891330.673383851,0.0,1.0
2013-03-11,15.42,15.69,15.32,15.67,551600,14.4904605952429,14.7441846134475,14.3964887366486,14.7253902417287,586984.240017349,0.0,1.0
2013-03-12,15.05,15.49,15.0,15.33,720700,14.142764718444,14.5562408962589,14.0957787891468,14.405885922508,766931.729116211,0.0,1.0
2013-03-13,14.99,15.1,14.95,15.0,1214800,14.0863816032874,14.1897506477411,14.0487928598496,14.0957787891468,1292727.43794973,0.0,1.0
2013-03-14,14.78,15.15,14.4,15.12,3342800,13.8890407002393,14.2367365770383,13.5319476375809,14.20854501946,3557235.16593545,0.0,1.0
2013-03-15,16.02,16.25,14.78,14.83,3655700,15.0542917468088,15.2704270215757,13.8890407002393,13.9360266295365,3890207.19041229,0.0,1.0
2013-03-18,17.31,17.36,16.05,16.14,4563600,16.2665287226754,16.3135146519726,15.0824833043871,15.167057977122,4856347.49409567,0.0,1.0
2013-03-19,17.37,17.69,17.05,17.07,4319000,16.322911837832,16.6236217853338,16.0222018903302,16.0409962620491,4596056.80318153,0.0,1.0
2013-03-20,17.13,17.37,16.46,17.28,2481600,16.0973793772056,16.322911837832,15.4677679246237,16.2383371650971,2640790.59105703,0.0,1.0
2013-03-21,17.4,17.5,17.07,17.16,996200,16.3511033954103,16.4450752540046,16.0409962620491,16.1255709347839,1060104.60461436,0.0,1.0
2013-03-22,17.18,17.49,16.9,17.1,1250900,16.1443653065028,16.4356780681452,15.8812441024387,16.0691878196273,1331143.1940495,0.0,1.0
2013-03-25,17.24,17.36,17.13,17.23,1249700,16.2007484216594,16.3135146519726,16.0973793772056,16.1913512357999,1329866.2160074,0.0,1.0
2013-03-26,17.51,17.54,17.1,17.38,1990500,16.454472439864,16.4826639974423,16.0691878196273,16.3323090236914,2118187.32732874,0.0,1.0
2013-03-27,18.07,18.08,17.18,17.28,2644000,16.9807148479922,16.9901120338516,16.1443653065028,16.2383371650971,2813608.28608751,0.0,1.0
2013-03-28,18.0,18.08,17.6893,18.0,1466800,16.9149345469762,16.9901120338516,16.6229639823236,16.9149345469762,1560892.82679015,0.0,1.0
2013-04-01,17.49,17.92,17.3001,17.92,1002100,16.4356780681452,16.8397570601007,16.2572255086746,16.8397570601007,1066383.07998801,0.0,1.0
2013-04-02,17.51,17.71,17.43,17.64,670500,16.454472439864,16.6424161570526,16.3792949529886,16.5766358560366,713511.481021815,0.0,1.0
2013-04-03,16.51,17.63,16.44,17.63,2333400,15.5147538539209,16.5672386701772,15.4489735529049,16.5672386701772,2483083.80285802,0.0,1.0
2013-04-04,16.5,16.73,16.38,16.5,1052100,15.5053566680615,15.7214919428284,15.3925904377483,15.5053566680615,1119590.49840872,0.0,1.0
2013-04-05,16.07,16.305,15.63,16.29,2365100,15.1012776761059,15.3221115438026,14.687801498291,15.3080157650134,2516817.30613676,0.0,1.0
2013-04-08,16.83,17.02,16.03,16.15,1291300,15.8154638014227,15.9940103327519,15.0636889326682,15.1764551629814,1374134.78813344,0.0,1.0
2013-04-09,17.36,17.49,16.65,16.65,1337800,16.3135146519726,16.4356780681452,15.6463144559529,15.6463144559529,1423617.6872647,0.0,1.0
2013-04-10,17.86,18.07,17.45,17.5,2218100,16.7833739449441,16.9807148479922,16.3980893247074,16.4450752540046,2360387.49597985,0.0,1.0
2013-04-11,17.47,17.85,17.18,17.83,2419800,16.4168836964263,16.7739767590847,16.1443653065028,16.7551823873658,2575026.22188902,0.0,1.0
2013-04-12,17.37,17.52,17.205,17.46,1445700,16.322911837832,16.4638696257235,16.1678582711514,16.4074865105669,1538439.29621661,0.0,1.0
2013-04-15,16.99,17.2,16.81,17.2,1321800,15.9658187751736,16.1631596782217,15.7966694297038,16.1631596782217,1406591.31337007,0.0,1.0
2013-04-16,17.46,17.8,17.2601,17.31,1280500,16.4074865105669,16.7269908297875,16.2196367652368,16.2665287226754,1362641.98575456,0.0,1.0
2013-04-17,17.5,17.69,17.31,17.37,1364400,16.4450752540046,16.6236217853338,16.2665287226754,16.322911837832,1451924.03386452,0.0,1.0
2013-04-18,17.83,17.97,17.46,17.65,1218500,16.7551823873658,16.8867429893979,16.4074865105669,16.5860330418961,1296664.78691287,0.0,1.0
2013-04-19,18.24,18.38,17.74,18.0,2318400,17.1404670076025,17.2720276096345,16.6706077146309,16.9149345469762,2467121.5773318,0.0,1.0
2013-04-22,17.92,18.59,17.78,18.29,1941100,16.8397570601007,17.4693685126826,16.7081964580687,17.1874529368997,2065618.39792907,0.0,1.0
2013-04-23,19.0,19.12,17.9,18.0,3432100,17.8546531329193,17.9674193632324,16.8209626883818,16.9149345469762,3652263.61523485,0.0,1.0
2013-04-24,18.8,19.99,18.13,19.3,5429300,17.6667094157306,18.784974533003,17.0370979631488,18.1365687087022,5777580.73663198,0.0,1.0
2013-04-25,19.43,19.5,18.71,18.9,4896200,18.2587321248748,18.3245124258908,17.5821347429958,17.760681274325,5210283.24143029,0.0,1.0
2013-04-26,19.12,19.59,19.03,19.34,1931500,17.9674193632324,18.4090870986257,17.8828446904976,18.1741574521399,2055402.5735923,0.0,1.0
2013-04-29,19.2,19.45,19.07,19.28,1365800,18.0425968501079,18.2775264965937,17.9204334339353,18.1177743369833,1453413.8415803,0.0,1.0
2013-04-30,19.13,19.35,18.93,19.21,1288700,17.9768165490919,18.1835546379994,17.7888728319033,18.0519940359673,1371368.00237556,0.0,1.0
2013-05-01,19.15,19.3,18.97,19.12,1842700,17.9956109208107,18.1365687087022,17.826461575341,17.9674193632324,1960906.19847711,0.0,1.0
2013-05-02,18.56,19.2,18.36,19.2,1217900,17.4411769551043,18.0425968501079,17.2532332379157,18.0425968501079,1296026.29789182,0.0,1.0
2013-05-03,18.66,19.0,18.52,18.6,1133200,17.5351488136986,17.8546531329193,17.4035882116666,17.478765698542,1205892.93108713,0.0,1.0
2013-05-06,18.94,19.04,18.69,18.84,2552700,17.7982700177627,17.892241876357,17.5633403712769,17.7042981591684,2716451.54005128,0.0,1.0
2013-05-07,18.5,19.02,18.42,19.0,1952500,17.3847938399477,17.8734475046381,17.3096163530723,17.8546531329193,2077749.689329,0.0,1.0
2013-05-08,18.65,18.75,18.425,18.58,2051000,17.5257516278392,17.6197234864335,17.314314946002,17.4599713268232,2182568.30361781,0.0,1.0
2013-05-09,18.7,18.855,18.57,18.8,1520700,17.5727375571363,17.7183939379575,17.4505741409637,17.6667094157306,1618250.42384769,0.0,1.0
2013-05-10,19.16,19.3,18.65,18.7,4307900,18.0050081066702,18.1365687087022,17.5257516278392,17.5727375571363,4584244.75629212,0.0,1.0
2013-05-13,18.82,19.0,18.57,18.98,1132200,17.6855037874495,17.8546531329193,17.4505741409637,17.8358587612004,1204828.78271871,0.0,1.0
2013-05-14,18.79,18.99,18.74,18.77,1242400,17.6573122298712,17.8452559470598,17.6103263005741,17.6385178581524,1322097.93291798,0.0,1.0
2013-05-15,18.9,18.97,18.74,18.78,3028600,17.760681274325,17.826461575341,17.6103263005741,17.6479150440118,3222879.74857966,0.0,1.0
2013-05-16,18.84,19.02,18.82,18.84,2668100,17.7042981591684,17.8734475046381,17.6855037874495,17.7042981591684,2839254.26176629,0.0,1.0
2013-05-17,18.99,19.27,18.85,18.85,2295600,17.8452559470598,18.1083771511239,17.7136953450278,17.7136953450278,2442858.99453196,0.0,1.0
2013-05-20,19.3,19.65,18.93,19.0,4726300,18.1365687087022,18.4654702137823,17.7888728319033,17.8546531329193,5029484.43363669,0.0,1.0
2013-05-21,20.17,20.61,19.32,19.32,4938300,18.9541238784727,19.3676000562877,18.1553630804211,18.1553630804211,5255083.88774053,0.0,1.0
2013-05-22,19.92,20.51,19.69,20.1,2610300,18.7191942319869,19.2736281976934,18.50305895722,18.8883435774567,2777746.48607195,0.0,1.0
2013-05-23,20.17,20.315,19.34,19.63,1700200,18.9541238784727,19.0903830734345,18.1741574521399,18.4466758420634,1809265.05597806,0.0,1.0
2013-05-24,20.33,20.48,19.98,20.0,1258900,19.1044788522236,19.2454366401151,18.7755773471435,18.7943717188624,1339656.38099681,0.0,1.0
2013-05-28,21.46,21.81,20.42,20.43,3305600,20.1663608543393,20.4952623594194,19.1890535249585,19.1984507108179,3517648.84663045,0.0,1.0
2013-05-29,21.86,22.04,21.05,21.05,3892100,20.5422482887166,20.7113976341864,19.7810762341027,19.7810762341027,4141771.86470545,0.0,1.0
2013-05-30,22.56,22.67,21.6,21.64,4203200,21.2000512988768,21.3034203433305,20.2979214563714,20.3355101998091,4472828.42211914,0.0,1.0
2013-05-31,22.33,22.8,22.24,22.35,2295800,20.9839160241099,21.4255837595031,20.899341351375,21.0027103958287,2443071.82420563,0.0,1.0
2013-06-03,22.03,22.45,21.69,22.45,1649500,20.7020004483269,21.096682254423,20.3824961291063,21.096682254423,1755312.73369945,0.0,1.0
2013-06-04,22.32,22.74,21.84,21.84,1328500,20.9745188382504,21.3692006443465,20.5234539169977,20.5234539169977,1413721.10743845,0.0,1.0
2013-06-05,21.8,22.27,21.68,22.09,1739300,20.48586517356,20.9275329089533,20.3730989432468,20.7583835634835,1850873.25718306,0.0,1.0
2013-06-06,21.86,22.19,21.57,21.6,1117500,20.5422482887166,20.8523554220778,20.2697298987931,20.2979214563714,1189185.80170302,0.0,1.0
2013-06-07,22.35,22.4,21.53,21.83,579300,21.0027103958287,21.0496963251259,20.2321411553554,20.5140567311383,616461.149822427,0.0,1.0
2013-06-10,22.46,23.11,22.26,22.3,1918700,21.1060794402825,21.7168965211455,20.9181357230938,20.9557244665316,2041781.47447659,0.0,1.0
2013-06-11,21.67,22.15,21.54,22.15,1937900,20.3637017573874,20.8147666786401,20.2415383412148,20.8147666786401,2062213.12315015,0.0,1.0
2013-06-12,21.97,22.34,21.65,21.7,1087800,20.6456173331703,20.9933132099693,20.3449073856685,20.3918933149657,1157580.59516112,0.0,1.0
2013-06-13,21.93,22.01,21.53,21.72,949800,20.6080285897326,20.6832060766081,20.2321411553554,20.4106876866846,1010728.12031994,0.0,1.0
2013-06-14,22.07,22.56,21.81,21.85,1028900,20.7395891917647,21.2000512988768,20.4952623594194,20.5328511028572,1094902.25626151,0.0,1.0
2013-06-17,21.9,22.53,21.665,22.33,1441100,20.5798370321543,21.1718597412985,20.3590031644577,20.9839160241099,1533544.2137219,0.0,1.0
2013-06-18,21.98,22.12,21.62,21.73,693000,20.6550145190298,20.7865751210618,20.3167158280902,20.420084872544,737454.819311135,0.0,1.0
2013-06-19,21.62,21.97,21.57,21.93,489500,20.3167158280902,20.6456173331703,20.2697298987931,20.6080285897326,520900.62633882,0.0,1.0
2013-06-20,20.99,21.7,20.7,21.5,1929000,19.7246931189461,20.3918933149657,19.4521747290226,20.2039495977771,2052742.20267126,0.0,1.0
2013-06-21,21.42,21.58,21.17,21.22,2540000,20.1287721109016,20.2791270846525,19.8938424644158,19.940828393713,2702936.85577242,0.0,1.0
2013-06-24,20.37,20.93,20.06,20.93,1457900,19.1420675956613,19.6683100037895,18.850754834019,19.6683100037895,1551421.90631127,0.0,1.0
2013-06-25,21.26,21.41,20.67,20.67,1489000,19.9784171371507,20.1193749250422,19.4239831714443,19.4239831714443,1584516.92056895,0.0,1.0
2013-06-26,21.64,21.82,21.3,21.3,1420700,20.3355101998091,20.5046595452789,20.0160058805884,20.0160058805884,1511835.58700625,0.0,1.0
2013-06-27,22.09,22.15,21.58,21.72,1376600,20.7583835634835,20.8147666786401,20.2791270846525,20.4106876866846,1464906.64395918,0.0,1.0
2013-06-28,22.15,22.28,21.75,22.0,1194900,20.8147666786401,20.9369300948127,20.4388792442628,20.6738088907486,1271550.88541829,0.0,1.0
2013-07-01,22.41,22.62,22.15,22.18,645100,21.0590935109853,21.2564344140334,20.8147666786401,20.8429582362184,686482.11246409,0.0,1.0
2013-07-02,22.1,22.63,21.99,22.26,810900,20.7677807493429,21.2658315998928,20.6644117048892,20.9181357230938,862917.911947189,0.0,1.0
2013-07-03,21.49,22.05,21.3,21.79,975600,20.1945524119176,20.7207948200458,20.0160058805884,20.4764679877006,1038183.14822503,0.0,1.0
2013-07-05,22.98,23.0,21.69,21.81,2099700,21.5947331049729,21.6135274766918,20.3824961291063,20.4952623594194,2234392.32915959,0.0,1.0
2013-07-08,23.13,23.29,22.68,23.0,1472000,21.7356908928644,21.8860458666153,21.31281752919,21.6135274766918,1566426.3983059,0.0,1.0
2013-07-09,23.14,23.28,22.5901,23.27,757900,21.7450880787238,21.8766486807558,21.2283368283137,21.8672514948964,806518.048421227,0.0,1.0
2013-07-10,23.48,23.56,23.15,23.19,1004700,22.0645923979444,22.1397698848199,21.7544852645832,21.7920740080209,1069149.86574589,0.0,1.0
2013-07-11,24.1,24.15,23.59,23.85,1184900,22.6472179212292,22.6942038505263,22.1679614423982,22.4122882747434,1260909.40173415,0.0,1.0
2013-07-12,24.01,24.13,23.74,24.0,752400,22.5626432484943,22.6754094788075,22.3089192302897,22.5532460626349,800665.232394948,0.0,1.0
2013-07-15,24.2,24.24,23.86,24.0,1337700,22.7411897798235,22.7787785232612,22.4216854606028,22.5532460626349,1423511.27242786,0.0,1.0
2013-07-16,23.99,24.42,23.97,24.27,1379400,22.5438488767754,22.947927868731,22.5250545050566,22.8069700808395,1467886.25939074,0.0,1.0
2013-07-17,23.48,23.95,23.25,23.9,1095800,22.0645923979444,22.5062601333377,21.8484571231775,22.4592742040406,1166093.78210843,0.0,1.0
2013-07-18,23.25,23.6,22.98,23.52,1304800,21.8484571231775,22.1773586282576,21.5947331049729,22.1021811413822,1388500.79110703,0.0,1.0
2013-07-19,22.8,23.21,22.48,23.15,1795700,21.4255837595031,21.8108683797398,21.1248738120013,21.7544852645832,1910891.22516163,0.0,1.0
2013-07-22,22.67,22.85,21.92,22.85,2828200,21.3034203433305,21.4725696888003,20.5986314038732,21.4725696888003,3009624.41554944,0.0,1.0
2013-07-23,21.92,22.3,21.4,22.3,5075300,20.5986314038732,20.9557244665316,20.1099777391828,20.9557244665316,5400872.21421329,0.0,1.0
2013-07-24,21.75,22.11,21.705,22.0,1492600,20.4388792442628,20.7771779352024,20.3965919078954,20.6738088907486,1588347.85469525,0.0,1.0
2013-07-25,21.89,22.14,21.75,21.81,1126300,20.5704398462949,20.8053694927807,20.4388792442628,20.4952623594194,1198550.30734507,0.0,1.0
2013-07-26,21.99,22.08,21.77,21.8,1099700,20.6644117048892,20.7489863776241,20.4576736159817,20.48586517356,1170243.96074525,0.0,1.0
2013-07-29,21.83,22.41,21.73,21.98,1594500,20.5140567311383,21.0590935109853,20.420084872544,20.6550145190298,1696784.57343666,0.0,1.0
2013-07-30,21.75,22.095,21.75,21.97,905400,20.4388792442628,20.7630821564132,20.4388792442628,20.6456173331703,963479.932762344,0.0,1.0
2013-07-31,22.19,22.28,21.74,21.79,1414900,20.8523554220778,20.9369300948127,20.4294820584034,20.4764679877006,1505663.52646945,0.0,1.0
2013-08-01,22.82,23.14,22.4399,22.54,1256700,21.444378131222,21.7450880787238,21.087191096705,21.1812569271579,1337315.2545863,0.0,1.0
2013-08-02,22.93,22.935,22.53,22.74,588500,21.5477471756757,21.5524457686054,21.1718597412985,21.3692006443465,626251.314811839,0.0,1.0
2013-08-05,22.77,22.91,22.61,22.8,605800,21.3973922019248,21.5289528039569,21.2470372281739,21.4255837595031,644661.081585407,0.0,1.0
2013-08-06,22.18,22.77,21.91,22.55,1359500,20.8429582362184,21.3973922019248,20.5892342180138,21.1906541130173,1446709.70685929,0.0,1.0
2013-08-07,22.02,22.18,21.64,22.18,730900,20.6926032624675,20.8429582362184,20.3355101998091,20.8429582362184,777786.04247404,0.0,1.0
2013-08-08,22.9,23.02,22.17,22.17,1123900,21.5195556180974,21.6323218484106,20.833561050359,20.833561050359,1195996.35126088,0.0,1.0
2013-08-09,22.0,22.75,21.96,22.73,957900,20.6738088907486,21.378597830206,20.6362201473109,21.3598034584871,1019347.7221041,0.0,1.0
2013-08-12,22.95,22.99,21.814,21.91,1263900,21.5665415473946,21.6041302908323,20.4990212337632,20.5892342180138,1344977.12283888,0.0,1.0
2013-08-13,23.0,23.19,22.75,23.06,989800,21.6135274766918,21.7920740080209,21.378597830206,21.6699105918483,1053294.05505651,0.0,1.0
2013-08-14,23.41,23.44,22.85,23.0,1279700,21.9988120969284,22.0270036545067,21.4725696888003,21.6135274766918,1361790.66705983,0.0,1.0
2013-08-15,22.45,23.18,22.23,23.18,785500,21.096682254423,21.7826768221615,20.8899441655155,21.7826768221615,835888.543389464,0.0,1.0
2013-08-16,22.49,22.79,22.25,22.34,751400,21.1342709978608,21.4161865736437,20.9087385372344,20.9933132099693,799601.084026532,0.0,1.0
2013-08-19,22.33,22.88,22.25,22.5,737400,20.9839160241099,21.5007612463786,20.9087385372344,21.1436681837202,784703.006868732,0.0,1.0
2013-08-20,22.44,22.52,22.08,22.31,680300,21.0872850685636,21.1624625554391,20.7489863776241,20.965121652391,723940.135032275,0.0,1.0
2013-08-21,22.58,22.69,22.17,22.24,969800,21.2188456705956,21.3222147150494,20.833561050359,20.899341351375,1032011.08768823,0.0,1.0
2013-08-22,23.1,23.29,22.5,22.69,911300,21.7074993352861,21.8860458666153,21.1436681837202,21.3222147150494,969758.408135985,0.0,1.0
2013-08-23,23.0,23.12,22.75,23.06,647000,21.6135274766918,21.7262937070049,21.378597830206,21.6699105918483,688503.994364075,0.0,1.0
2013-08-26,23.06,23.24,22.76,23.0,732200,21.6699105918483,21.8390599373181,21.3879950160654,21.6135274766918,779169.43535298,0.0,1.0
2013-08-27,22.38,22.79,22.31,22.76,2145100,21.030901953407,21.4161865736437,20.965121652391,21.3879950160654,2282704.6650856,0.0,1.0
2013-08-28,21.95,22.41,21.66,22.18,666300,20.6268229614515,21.0590935109853,20.354304571528,20.8429582362184,709042.057874473,0.0,1.0
2013-08-29,21.88,22.15,21.71,21.89,876800,20.5610426604355,20.8147666786401,20.4012905008251,20.5704398462949,933045.28942569,0.0,1.0
2013-08-30,21.23,21.91,20.91,21.91,1171500,19.9502255795724,20.5892342180138,19.6495156320706,20.5892342180138,1246649.8135974,0.0,1.0
2013-09-03,21.39,21.72,21.29,21.49,813000,20.1005805533233,20.4106876866846,20.006608694729,20.1945524119176,865152.623520858,0.0,1.0
2013-09-04,21.16,21.43,20.76,21.3,704400,20.2133467836365,20.4712675601763,19.8312419295035,20.3470834825831,737389.219090936,0.35,1.0
2013-09-05,21.37,21.53,21.18,21.2,397500,20.4139518320563,20.5667937737095,20.2324520263432,20.2515572690498,416116.147911198,0.0,1.0
2013-09-06,21.77,21.93,21.22,21.6,578600,20.7960566861894,20.9488986278426,20.2706625117565,20.6336621231828,605697.61806646,0.0,1.0
2013-09-09,22.0,22.2,21.81,21.95,384000,21.0157669773158,21.2068194043823,20.8342671716027,20.9680038705492,401983.901378364,0.0,1.0
2013-09-10,22.69,22.69,22.0,22.0,1010900,21.6748978506953,21.6748978506953,21.0157669773158,21.0157669773158,1058243.55704007,0.0,1.0
2013-09-11,22.98,23.0,22.43,22.5,658300,21.9519238699417,21.9710291126484,21.4265296955088,21.4933980449821,689130.214264003,0.0,1.0
2013-09-12,23.29,23.34,22.61,22.94,1162100,22.2480551318948,22.2958182386614,21.5984768798687,21.9137133845284,1216524.7182078,0.0,1.0
2013-09-13,23.79,24.0,23.1,23.46,1946100,22.7256861995611,22.9262912479809,22.0665553261816,22.4104496949013,2037241.85018863,0.0,1.0
2013-09-16,24.2,24.5,24.0,24.0,1501800,23.1173436750474,23.4039223156472,22.9262912479809,22.9262912479809,1572133.91429695,0.0,1.0
2013-09-17,23.97,24.26,23.74,24.26,611200,22.8976333839209,23.1746594031674,22.6779230927945,23.1746594031674,639824.376360563,0.0,1.0
2013-09-18,23.83,24.01,23.25,24.01,879200,22.7638966849744,22.9358438693342,22.2098446464815,22.9358438693342,920375.640864211,0.0,1.0
2013-09-19,23.96,23.97,23.6,23.83,322700,22.8880807625676,22.8976333839209,22.5441863938479,22.7638966849744,337813.033788536,0.0,1.0
2013-09-20,23.09,24.08,23.06,24.0,2337700,22.0570027048283,23.0027122188075,22.0283448407683,22.9262912479809,2447181.68294844,0.0,1.0
2013-09-23,23.5,23.57,23.09,23.16,433500,22.4486601803146,22.5155285297879,22.0570027048283,22.1238710543016,453802.138665419,0.0,1.0
2013-09-24,23.52,23.88,23.1701,23.45,555800,22.4677654230213,22.811659791741,22.1335192018684,22.400897073548,581829.823922121,0.0,1.0
2013-09-25,24.64,24.74,23.65,23.7,2982900,23.5376590145937,23.633185228127,22.5919495006145,22.6397126073811,3122598.38391022,0.0,1.0
2013-09-26,24.67,25.0,24.58,24.85,1523600,23.5663168786537,23.8815533833134,23.4803432864738,23.7382640630136,1594954.87536478,0.0,1.0
2013-09-27,24.9,25.0,24.6,24.6,1143500,23.7860271697802,23.8815533833134,23.4994485291804,23.4994485291804,1197053.62298479,0.0,1.0
2013-09-30,24.9,25.0,24.57,24.89,1457000,23.7860271697802,23.8815533833134,23.4707906651205,23.7764745484269,1525235.79246947,0.0,1.0
2013-10-01,25.0,25.0,24.84,24.92,741700,23.8815533833134,23.8815533833134,23.7287114416602,23.8051324124868,776436.092844617,0.0,1.0
2013-10-02,25.54,25.67,24.78,25.0,1146200,24.397394936393,24.5215790139863,23.6713957135403,23.8815533833134,1199880.07229136,0.0,1.0
2013-10-03,25.37,25.9,25.21,25.61,943700,24.2350003733865,24.7412893051127,24.0821584317333,24.4642632858663,987896.374298858,0.0,1.0
2013-10-04,25.33,25.4,25.03,25.4,593200,24.1967898879732,24.2636582374465,23.9102112473734,24.2636582374465,620981.380983451,0.0,1.0
2013-10-07,25.16,25.4,25.06,25.16,480400,24.0343953249667,24.2636582374465,23.9388691114334,24.0343953249667,502898.609953556,0.0,1.0
2013-10-08,23.77,25.11,23.53,25.11,1199600,22.7065809568544,23.9866322182,22.4773180443746,23.9866322182,1255780.95857679,0.0,1.0
2013-10-09,24.43,24.57,23.85,23.88,1154200,23.3370539661739,23.4707906651205,22.783001927681,22.811659791741,1208254.7369034,0.0,1.0
2013-10-10,25.0,25.11,24.7,24.7,650700,23.8815533833134,23.9866322182,23.5949747427137,23.5949747427137,681174.282882557,0.0,1.0
2013-10-11,24.98,25.19,24.7,25.06,481000,23.8624481406068,24.0630531890266,23.5949747427137,23.9388691114334,503526.709799461,0.0,1.0
2013-10-14,25.54,25.61,24.75,24.95,674200,24.397394936393,24.4642632858663,23.6427378494803,23.8337902765468,705774.86018045,0.0,1.0
2013-10-15,25.45,25.74,25.3,25.7,668400,24.3114213442131,24.5884473634595,24.1681320239132,24.5502368780462,699703.228336714,0.0,1.0
2013-10-16,25.99,26.19,25.62,25.66,918400,24.8272628972927,25.0183153243592,24.4738159072196,24.5120263926329,961411.497463251,0.0,1.0
2013-10-17,26.26,26.5,25.9,25.95,1004700,25.0851836738325,25.3144465863123,24.7412893051127,24.7890524118794,1051753.19196573,0.0,1.0
2013-10-18,26.46,26.92,26.28,26.51,1017700,25.276236100899,25.7156566831519,25.1042889165391,25.3239992076656,1065362.02196031,0.0,1.0
2013-10-21,26.18,26.6,26.0,26.56,998800,25.0087627030058,25.4099727998455,24.836815518646,25.3717623144322,1045576.87681435,0.0,1.0
2013-10-22,26.63,27.16,26.23,26.42,1719300,25.4386306639055,25.9449195956317,25.0565258097725,25.2380256154857,1799820.10843703,0.0,1.0
2013-10-23,26.47,27.11,25.36,27.11,2408700,25.2857887222523,25.8971564888651,24.2254477520332,25.8971564888651,2521506.83138037,0.0,1.0
2013-10-24,28.08,28.4,26.17,26.17,3758600,26.8237607601377,27.1294446434441,24.9992100816525,24.9992100816525,3934626.80135603,0.0,1.0
2013-10-25,27.1,28.11,25.93,27.3,1411000,25.8876038675118,26.8524186241976,24.7699471691727,26.0786562945783,1477081.47095018,0.0,1.0
2013-10-28,26.53,27.53,26.3,27.14,1371600,25.3431044503722,26.2983665857048,25.1233941592457,25.9258143529251,1435836.24773584,0.0,1.0
2013-10-29,27.42,27.44,26.44,26.81,637900,26.1932877508182,26.2123929935248,25.2571308581923,25.6105778482653,667774.819503276,0.0,1.0
2013-10-30,26.7,27.6,26.54,27.41,401500,25.5054990133788,26.365234935178,25.3526570717256,26.1837351294649,420303.480217221,0.0,1.0
2013-10-31,26.21,26.75,26.04,26.73,786600,25.0374205670658,25.5532621201454,24.8750260040593,25.5341568774387,823438.897979742,0.0,1.0
2013-11-01,26.66,26.67,26.04,26.23,941500,25.4672885279655,25.4768411493188,24.8750260040593,25.0565258097725,985593.341530544,0.0,1.0
2013-11-04,26.75,26.87,26.41,26.58,580000,25.5532621201454,25.6678935763853,25.2284729941323,25.3908675571389,607163.18437357,0.0,1.0
2013-11-05,26.84,27.07,26.43,26.7,759700,25.6392357123253,25.8589460034518,25.247578236839,25.5054990133788,795279.088221727,0.0,1.0
2013-11-06,26.58,27.08,26.47,26.85,538200,25.3908675571389,25.8684986248051,25.2857887222523,25.6487883336786,563405.561775612,0.0,1.0
2013-11-07,25.78,26.59,25.49,26.59,1464700,24.6266578488728,25.4004201784922,24.3496318296264,25.4004201784922,1533296.40715857,0.0,1.0
2013-11-08,26.38,26.59,25.855,25.89,982600,25.1998151300724,25.4004201784922,24.6983025090228,24.7317366837594,1028618.18097495,0.0,1.0
2013-11-11,26.42,26.55,26.0,26.44,743500,25.2380256154857,25.3622096930789,24.836815518646,25.2571308581923,778320.392382325,0.0,1.0
2013-11-12,26.18,26.52,25.86,26.43,717900,25.0087627030058,25.3335518290189,24.7030788196994,25.247578236839,751521.46562377,0.0,1.0
2013-11-13,26.92,27.15,25.99,26.17,815500,25.7156566831519,25.9353669742784,24.8272628972927,24.9992100816525,853692.373890771,0.0,1.0
2013-11-14,27.51,27.65,26.85,26.92,1563900,26.2792613429981,26.4129980419447,25.6487883336786,25.7156566831519,1637142.24834798,0.0,1.0
2013-11-15,28.14,28.27,27.47,27.55,1123400,26.8810764882576,27.0052605658508,26.2410508575848,26.3174718284114,1176012.27814702,0.0,1.0
2013-11-18,29.67,30.73,28.47,28.5,4258100,28.3426275553164,29.3552054187689,27.1963129929174,27.2249708569773,4457519.92307086,0.0,1.0
2013-11-19,29.17,29.78,28.88,29.78,1565900,27.8649964876501,28.447706390203,27.5879704684037,28.447706390203,1639235.91450099,0.0,1.0
2013-11-20,29.0,29.76,28.92,29.15,1161000,27.7026019246436,28.4286011474963,27.626180953817,27.8458912449435,1215373.20182365,0.0,1.0
2013-11-21,29.2,29.6,28.93,29.0,1001400,27.8936543517101,28.2757592058431,27.6357335751703,27.7026019246436,1048298.64281326,0.0,1.0
2013-11-22,29.59,29.62,29.0,29.16,853000,28.2662065844898,28.2948644485498,27.7026019246436,27.8554438662968,892948.61425975,0.0,1.0
2013-11-25,29.0,29.78,28.95,29.62,735500,27.7026019246436,28.447706390203,27.654838817877,28.2948644485498,769945.727770277,0.0,1.0
2013-11-26,29.28,29.42,28.91,28.93,812500,27.9700753225367,28.1038120214833,27.6166283324637,27.6357335751703,850551.874661252,0.0,1.0
2013-11-27,29.53,29.64,29.08,29.42,571100,28.2088908563698,28.3139696912564,27.7790228954702,28.1038120214833,597846.369992666,0.0,1.0
2013-11-29,29.69,29.98,29.28,29.52,475500,28.3617327980231,28.6387588172695,27.9700753225367,28.1993382350165,497769.127878676,0.0,1.0
2013-12-02,30.0,31.48,29.88,29.88,1231500,28.6578640599761,30.0716520202683,28.5432326037362,28.5432326037362,1289174.93371733,0.0,1.0
2013-12-03,29.91,30.05,29.41,30.01,1189500,28.5718904677962,28.7056271667428,28.0942594001299,28.6674166813295,1245207.94450407,0.0,1.0
2013-12-04,29.99,30.39,29.76,29.82,1489200,28.6483114386228,29.0304162927558,28.4286011474963,28.4859168756163,1558943.81753297,0.0,1.0
2013-12-05,29.47,30.18,29.37,29.99,861100,28.1515751282499,28.829811244336,28.0560489147166,28.6483114386228,901427.96217945,0.0,1.0
2013-12-06,29.98,30.14,29.84,29.87,708400,28.6387588172695,28.7916007589227,28.5050221183229,28.5336799823829,741576.55139696,0.0,1.0
2013-12-09,29.43,29.8,29.12,29.8,661100,28.1133646428366,28.4668116329096,27.8172333808835,28.4668116329096,692061.346878219,0.0,1.0
2013-12-10,29.58,29.61,29.01,29.16,978100,28.2566539631365,28.2853118271964,27.7121545459969,27.8554438662968,1023907.43213067,0.0,1.0
2013-12-11,28.94,29.82,28.92,29.4,1207000,27.6452861965236,28.4859168756163,27.626180953817,28.0847067787766,1263527.52334293,0.0,1.0
2013-12-12,29.2,29.28,28.71,28.9,497600,27.8936543517101,27.9700753225367,27.4255759053972,27.6070757111103,520904.138869463,0.0,1.0
2013-12-13,29.51,30.12,29.28,29.52,465200,28.1897856136632,28.772495516216,27.9700753225367,28.1993382350165,486986.747190663,0.0,1.0
2013-12-16,29.34,29.54,28.62,28.68,519300,28.0273910506567,28.2184434777232,27.3396023132172,27.3969180413372,543620.416629646,0.0,1.0
2013-12-17,28.93,29.59,28.93,29.41,366400,27.6357335751703,28.2662065844898,27.6357335751703,28.0942594001299,383559.639231856,0.0,1.0
2013-12-18,29.66,29.685,29.02,29.07,595500,28.3330749339631,28.3569564873464,27.7217071673502,27.7694702741169,623389.097059415,0.0,1.0
2013-12-19,29.7,29.77,28.87,29.3,517700,28.3712854193764,28.4381537688497,27.5784178470504,27.9891805652434,541945.483707236,0.0,1.0
2013-12-20,29.79,29.98,29.31,29.8,771700,28.4572590115563,28.6387588172695,27.9987331865967,28.4668116329096,807841.0851398,0.0,1.0
2013-12-23,29.96,30.03,29.8,29.85,377200,28.6196535745628,28.6865219240361,28.4668116329096,28.5145747396763,394865.436458122,0.0,1.0
2013-12-24,30.57,30.7,29.6462,29.96,388400,29.2023634771157,29.3265475547089,28.3198923164955,28.6196535745628,406589.966914991,0.0,1.0
2013-12-26,30.02,30.87,29.95,30.57,303700,28.6769693026828,29.4889421177154,28.6101009532095,29.2023634771157,317923.205334919,0.0,1.0
2013-12-27,29.93,30.58,29.76,30.2,350900,28.5909957105029,29.211916098469,28.4286011474963,28.8489164870426,367333.726546009,0.0,1.0
2013-12-30,31.0,31.47,29.89,29.93,848900,29.6131261953087,30.062099398915,28.5527852250896,28.5909957105029,888656.598646075,0.0,1.0
2013-12-31,31.5,32.0,31.045,31.19,852900,30.0907572629749,30.5683883306412,29.6561129913986,29.7946260010219,892843.930952101,0.0,1.0
2014-01-02,30.62,31.21,30.36,31.1,463200,29.2501265838823,29.8137312437285,29.0017584286959,29.7086524088419,484893.081037651,0.0,1.0
2014-01-03,30.27,30.72,30.06,30.08,593300,28.9157848365159,29.3456527974156,28.7151797880961,28.7342850308027,621086.064291102,0.0,1.0
2014-01-06,30.38,30.67,30.11,30.46,2021100,29.0208636714025,29.2978896906489,28.7629428948627,29.0972846422291,2115754.33092659,0.0,1.0
2014-01-07,31.26,31.39,30.32,30.47,1159100,29.8614943504951,29.9856784280884,28.9635479432826,29.1068372635824,1213384.21897829,0.0,1.0
2014-01-08,32.41,32.63,31.59,31.71,1528200,30.9600458061276,31.1702034759007,30.1767308551549,30.2913623113948,1599770.3075167,0.0,1.0
2014-01-09,32.54,33.59,32.0,32.0,1450800,31.0842298837208,32.08725512582,30.5683883306412,30.5683883306412,1518745.42739513,0.0,1.0
2014-01-10,32.63,32.988,32.27,32.94,834500,31.1702034759007,31.5121873203498,30.826309107181,31.4663347378538,873582.202344387,0.0,1.0
2014-01-13,32.66,32.78,32.08,32.64,1083600,31.1988613399607,31.3134927962006,30.6448093014678,31.179756097254,1134348.32170207,0.0,1.0
2014-01-14,32.77,32.82,32.165,32.63,1463500,31.3039401748473,31.3517032816139,30.7260065829711,31.1702034759007,1532040.20746676,0.0,1.0
2014-01-15,33.07,33.39,32.65,32.83,1037800,31.590518815447,31.8962026987534,31.1893087186074,31.3612559029672,1086403.36679809,0.0,1.0
2014-01-16,33.0,33.28,32.8,33.18,1129000,31.5236504659738,31.7911238638669,31.3325980389072,31.6955976503336,1181874.54337545,0.0,1.0
2014-01-17,33.68,34.49,32.87,33.0,2384800,32.1732287179999,32.9469910476192,31.3994663883805,31.5236504659738,2496487.52085188,0.0,1.0
2014-01-21,33.0,34.5,31.63,34.5,2958400,31.5236504659738,32.9565436689726,30.2149413405682,32.9565436689726,3096950.97353581,0.0,1.0
2014-01-22,32.94,33.86,32.59,33.65,1656200,31.4663347378538,32.3451759023597,31.1319929904874,32.1445708539399,1733764.94130949,0.0,1.0
2014-01-23,30.7,32.44,29.2101,32.32,2541600,29.3265475547089,30.9887036701875,27.903302499277,30.8740722139476,2660630.94724805,0.0,1.0
2014-01-24,29.96,30.46,29.8,30.28,2108500,28.6196535745628,29.0972846422291,28.4668116329096,28.9253374578693,2207247.54181323,0.0,1.0
2014-01-27,29.2,30.03,29.14,29.9,1582100,27.8936543517101,28.6865219240361,27.8363386235902,28.5623378464429,1656194.61034039,0.0,1.0
2014-01-28,30.2,30.84,29.33,29.75,1771400,28.8489164870426,29.4602842536555,28.0178384293033,28.419048526143,1854360.11172301,0.0,1.0
2014-01-29,29.4,30.35,29.3,30.2,1257800,28.0847067787766,28.9922058073425,27.9891805652434,28.8489164870426,1316706.64362944,0.0,1.0
2014-01-30,29.44,29.89,29.22,29.69,787000,28.1229172641899,28.5527852250896,27.9127595944168,28.3617327980231,823857.631210345,0.0,1.0
2014-01-31,29.34,29.57,28.73,29.29,987000,28.0273910506567,28.2471013417831,27.4446811481038,27.97962794389,1033224.24651157,0.0,1.0
2014-02-03,28.09,29.82,28.045,29.21,1264500,26.833313381491,28.4859168756163,26.790326585401,27.9032069730634,1323720.42524203,0.0,1.0
2014-02-04,28.7,28.8,28.08,28.17,1391400,27.4160232840438,27.5115494975771,26.8237607601377,26.9097343523176,1456563.54265067,0.0,1.0
2014-02-05,29.45,29.55,28.31,28.83,931900,28.1324698855432,28.2279960990765,27.0434710512641,27.5402073616371,975543.743996088,0.0,1.0
2014-02-06,29.79,29.81,29.24,29.53,482700,28.4572590115563,28.476364254263,27.9318648371234,28.2088908563698,505306.326029521,0.0,1.0
2014-02-07,31.4,31.44,30.03,30.03,1249300,29.9952310494417,30.033441534855,28.6865219240361,28.6865219240361,1307808.56247914,0.0,1.0
2014-02-10,30.24,31.42,30.14,31.42,1148100,28.8871269724559,30.0143362921483,28.7916007589227,30.0143362921483,1201869.05513672,0.0,1.0
2014-02-11,30.18,30.47,30.07,30.4,942800,28.829811244336,29.1068372635824,28.7247324094494,29.0399689141092,986954.224530003,0.0,1.0
2014-02-12,30.38,30.56,30.15,30.27,1126800,29.0208636714025,29.1928108557624,28.801153380276,28.9157848365159,1179571.51060714,0.0,1.0
2014-02-13,31.52,31.82,30.09,30.3,964300,30.1098625056816,30.3964411462814,28.7438376521561,28.9444427005759,1009461.13567489,0.0,1.0
2014-02-14,31.67,31.68,31.08,31.32,513500,30.2531518259815,30.2627044473348,29.6895471661353,29.9188100786151,537548.78478591,0.0,1.0
2014-02-18,32.9,33.13,31.708,31.74,913900,31.4281242524405,31.647834543567,30.2894517871241,30.3200201754548,956700.748618975,0.0,1.0
2014-02-19,32.88,33.68,32.81,32.9,1736600,31.4090190097338,32.1732287179999,31.3421506602606,31.4281242524405,1817930.32066059,0.0,1.0
2014-02-20,32.0,33.0,31.68,32.88,1304900,30.5683883306412,31.5236504659738,30.2627044473348,31.4090190097338,1366012.48153288,0.0,1.0
2014-02-21,32.0,32.16,31.86,32.0,1051700,30.5683883306412,30.7212302722944,30.4346516316947,30.5683883306412,1100954.34656152,0.0,1.0
2014-02-24,32.39,32.81,31.89,32.0,723000,30.9409405634209,31.3421506602606,30.4633094957546,30.5683883306412,756860.31431395,0.0,1.0
2014-02-25,32.5,32.81,31.75,32.48,845000,31.0460193983075,31.3421506602606,30.3295727968081,31.0269141556008,884573.949647701,0.0,1.0
2014-02-26,30.15,32.7,29.79,32.7,2740000,28.801153380276,31.237071825374,28.4572590115563,31.237071825374,2868322.62962687,0.0,1.0
2014-02-27,28.09,30.12,28.015,30.07,4060800,26.833313381491,28.772495516216,26.7616687213411,28.7247324094494,4250979.75707619,0.0,1.0
2014-02-28,27.84,28.19,27.79,28.17,3392900,26.5944978476579,26.9288395950242,26.5467347408912,26.9097343523176,3551799.94527773,0.0,1.0
2014-03-03,28.4,28.67,27.81,27.94,3322000,27.1294446434441,27.3873654199839,26.5658399835979,26.6900240611911,3477579.48015345,0.0,1.0
2014-03-04,28.79,29.38,28.53,28.64,2545100,27.5019968762238,28.06560153607,27.2536287210373,27.3587075559239,2664294.86301581,0.0,1.0
2014-03-05,28.79,29.06,28.55,29.0,1214300,27.5019968762238,27.7599176527636,27.272733963744,27.7026019246436,1271169.40480142,0.0,1.0
2014-03-06,28.17,29.11,28.01,28.98,1547600,26.9097343523176,27.8076807595302,26.7568924106644,27.683496681937,1620078.86920093,0.0,1.0
2014-03-07,26.5,28.63,26.25,28.28,2841200,25.3144465863123,27.3491549345706,25.0756310524791,27.0148131872042,2974262.13696928,0.0,1.0
2014-03-10,26.49,27.32,26.39,26.39,2100100,25.3048939649589,26.0977615372849,25.2093677514257,25.2093677514257,2198454.14397058,0.0,1.0
2014-03-11,26.56,26.925,26.25,26.51,1585200,25.3717623144322,25.7204329938286,25.0756310524791,25.3239992076656,1659439.79287756,0.0,1.0
2014-03-12,27.57,27.58,26.01,26.57,2168500,26.3365770711181,26.3461296924714,24.8463681399993,25.3813149357855,2270057.5264036,0.0,1.0
2014-03-13,27.73,28.19,27.21,27.61,3059000,26.4894190127713,26.9288395950242,25.9926827023984,26.3747875565314,3202262.38103233,0.0,1.0
2014-03-14,26.72,27.8,26.52,27.5,2073100,25.5246042560854,26.5562873622446,25.3335518290189,26.2697087216448,2170189.65090491,0.0,1.0
2014-03-17,27.03,27.16,26.85,26.99,1265400,25.8207355180385,25.9449195956317,25.6487883336786,25.7825250326252,1324662.57501089,0.0,1.0
2014-03-18,29.35,29.56,28.11,28.16,2693400,28.03694367201,28.2375487204298,26.8524186241976,26.9001817309643,2819540.20826168,0.0,1.0
2014-03-19,29.84,30.41,29.126,29.36,2461200,28.5050221183229,29.0495215354625,27.8229649536955,28.0464962933633,2576465.56789695,0.0,1.0
2014-03-20,28.8,29.77,28.75,29.77,1862800,27.5115494975771,28.4381537688497,27.4637863908105,28.4381537688497,1950040.65491567,0.0,1.0
2014-03-21,28.71,29.49,28.55,29.11,1111900,27.4255759053972,28.1706803709565,27.272733963744,27.8076807595302,1163973.69776719,0.0,1.0
2014-03-24,27.95,29.11,27.7,28.83,1829500,26.6995766825444,27.8076807595302,26.4607611487113,27.5402073616371,1915181.11346801,0.0,1.0
2014-03-25,28.91,28.98,27.93,28.05,842800,27.6166283324637,27.683496681937,26.6804714398378,26.7951028960777,882270.916879387,0.0,1.0
2014-03-26,29.32,30.0,28.89,28.89,1522800,28.00828580795,28.6578640599761,27.597523089757,27.597523089757,1594117.40890357,0.0,1.0
2014-03-27,27.41,29.31,26.53,29.3,2450800,26.1837351294649,27.9987331865967,25.3431044503722,27.9891805652434,2565578.50390128,0.0,1.0
2014-03-28,29.47,29.93,27.43,27.43,2073500,28.1515751282499,28.5909957105029,26.2028403721715,26.2028403721715,2170608.38413551,0.0,1.0
2014-03-31,29.35,29.88,29.13,29.37,747900,28.03694367201,28.5432326037362,27.8267860022368,28.0560489147166,782926.457918953,0.0,1.0
2014-04-01,29.45,29.78,29.01,29.59,1301800,28.1324698855432,28.447706390203,27.7121545459969,28.2662065844898,1362767.29899572,0.0,1.0
2014-04-02,28.93,29.7,28.71,29.45,950000,27.6357335751703,28.3712854193764,27.4255759053972,28.1324698855432,994491.422680848,0.0,1.0
2014-04-03,27.28,28.97,26.58,28.74,1649700,26.0595510518716,27.6739440605836,25.3908675571389,27.4542337694571,1726960.52631221,0.0,1.0
2014-04-04,27.46,27.92,26.96,27.57,758900,26.2314982362315,26.6709188184845,25.7538671685652,26.3365770711181,794441.621760521,0.0,1.0
2014-04-07,26.56,27.45,26.1,27.27,1069100,25.3717623144322,26.2219456148782,24.9323417321792,26.0499984305183,1119169.24209273,0.0,1.0
2014-04-08,27.4,27.48,26.42,26.6,660400,26.1741825081115,26.2506034789381,25.2380256154857,25.4099727998455,691328.563724666,0.0,1.0
2014-04-09,27.68,27.84,27.02,27.53,872300,26.4416559060047,26.5944978476579,25.8111828966852,26.2983665857048,913152.492636318,0.0,1.0
2014-04-10,26.75,28.0,26.64,27.75,978800,25.5532621201454,26.7473397893111,25.4481832852588,26.5085242554779,1024640.21528422,0.0,1.0
2014-04-11,26.36,26.88,26.15,26.47,1890600,25.1807098873657,25.6774461977386,24.9801048389459,25.2857887222523,1979142.61444254,0.0,1.0
2014-04-14,26.13,26.66,25.85,26.46,1599800,24.9609995962392,25.4672885279655,24.6935261983461,25.276236100899,1674723.55579455,0.0,1.0
2014-04-15,25.42,26.25,24.81,26.13,1755000,24.2827634801531,25.0756310524791,23.7000535776003,24.9609995962392,1837192.0492683,0.0,1.0
2014-04-16,26.81,26.82,25.68,25.68,1274300,25.6105778482653,25.6201304696187,24.5311316353396,24.5311316353396,1333979.3893918,0.0,1.0
2014-04-17,26.51,26.89,26.475,26.73,747800,25.3239992076656,25.6869988190919,25.2905650329289,25.5341568774387,782821.774611302,0.0,1.0
2014-04-21,26.79,27.08,26.53,26.53,1667200,25.5914726055587,25.8684986248051,25.3431044503722,25.3431044503722,1745280.10515106,0.0,1.0
2014-04-22,26.56,26.79,25.98,26.62,2640700,25.3717623144322,25.5914726055587,24.8177102759393,25.4290780425522,2764372.1051298,0.0,1.0
2014-04-23,26.71,26.77,26.19,26.56,1594400,25.5150516347321,25.572367362852,25.0183153243592,25.3717623144322,1669070.65718141,0.0,1.0
2014-04-24,26.61,26.89,26.35,26.87,1216900,25.4195254211988,25.6869988190919,25.1711572660124,25.6678935763853,1273891.17080034,0.0,1.0
2014-04-25,25.98,26.8,25.94,26.53,1911200,24.8177102759393,25.601025226912,24.779499790526,25.3431044503722,2000707.37581857,0.0,1.0
2014-04-28,23.76,24.19,22.66,23.81,5959400,22.6970283355011,23.1077910536941,21.6462399866353,22.7447914422677,6238497.03613078,0.0,1.0
2014-04-29,24.02,25.19,23.8,23.82,1716900,22.9453964906876,24.0630531890266,22.7352388209144,22.7543440636211,1797307.70905342,0.0,1.0
2014-04-30,24.2,24.323,23.78,23.96,995200,23.1173436750474,23.2348409176933,22.7161335782078,22.8880807625676,1041808.27773893,0.0,1.0
2014-05-01,23.85,24.66,23.82,24.26,799700,22.783001927681,23.5567642573004,22.7543440636211,23.1746594031674,837152.411281974,0.0,1.0
2014-05-02,25.5,26.18,23.75,23.8,1610900,24.3591844509797,25.0087627030058,22.6874757141478,22.7352388209144,1686343.40294377,0.0,1.0
2014-05-05,23.98,24.72,23.65,24.52,1248500,22.9071860052743,23.6140799854203,22.5919495006145,23.4230275583538,1306971.09601793,0.0,1.0
2014-05-06,23.89,24.88,23.78,24.02,793900,22.8212124130943,23.7669219270735,22.7161335782078,22.9453964906876,831080.779438238,0.0,1.0
2014-05-07,22.88,24.16,22.48,23.81,2311600,21.8563976564085,23.0791331896341,21.4742928022755,22.7447914422677,2419859.33965163,0.0,1.0
2014-05-08,23.09,23.6,22.97,23.1,588700,22.0570027048283,22.5441863938479,21.9423712485884,22.0665553261816,616270.632139174,0.0,1.0
2014-05-09,23.52,23.66,22.95,23.43,865300,22.4677654230213,22.6015021219678,21.9232660058817,22.3817918308414,905824.661100776,0.0,1.0
2014-05-12,24.08,24.19,23.461,23.62,1067600,23.0027122188075,23.1077910536941,22.4114049570367,22.5632916365545,1117598.99247797,0.0,1.0
2014-05-13,24.14,24.28,23.86,23.86,1160700,23.0600279469275,23.193764645874,22.7925545490344,22.7925545490344,1215059.15190069,0.0,1.0
2014-05-14,24.32,24.49,23.88,24.21,884800,23.2319751312873,23.3943696942939,22.811659791741,23.1268962964007,926237.906092647,0.0,1.0
2014-05-15,23.83,24.305,23.57,24.2,1124500,22.7638966849744,23.2176461992573,22.5155285297879,23.1173436750474,1177163.79453117,0.0,1.0
2014-05-16,23.97,24.02,23.47,23.76,870300,22.8976333839209,22.9453964906876,22.4200023162547,22.6970283355011,911058.826483308,0.0,1.0
2014-05-19,24.65,24.7,23.8,23.8,652400,23.5472116359471,23.5949747427137,22.7352388209144,22.7352388209144,682953.899112615,0.0,1.0
2014-05-20,24.98,25.13,24.41,24.57,880200,23.8624481406068,24.0057374609067,23.3179487234673,23.4707906651205,921422.473940718,0.0,1.0
2014-05-21,25.43,25.51,24.97,25.06,693800,24.2923161015064,24.368737072333,23.8528955192535,23.9388691114334,726292.788479972,0.0,1.0
2014-05-22,25.15,25.71,25.002,25.37,740400,24.0248427036133,24.5597894993996,23.8834639075841,24.2350003733865,775075.209845158,0.0,1.0
2014-05-23,25.8,25.88,24.98,25.26,714700,24.6457630915795,24.7221840624061,23.8624481406068,24.1299215384999,748171.599778949,0.0,1.0
2014-05-27,26.19,26.29,25.74,25.96,904000,25.0183153243592,25.1138415378924,24.5884473634595,24.7986050332327,946337.101161563,0.0,1.0
2014-05-28,25.55,26.45,25.53,26.18,1167000,24.4069475577463,25.2666834795456,24.3878423150397,25.0087627030058,1221654.20028269,0.0,1.0
2014-05-29,25.92,25.97,25.46,25.65,728200,24.7603945478194,24.808157654586,24.3209739655664,24.5024737712796,762303.846311782,0.0,1.0
2014-05-30,25.82,26.45,25.68,25.89,950200,24.6648683342861,25.2666834795456,24.5311316353396,24.7317366837594,994700.78929615,0.0,1.0
2014-06-02,26.75,26.86,25.94,26.07,889900,25.5532621201454,25.658340955032,24.779499790526,24.9036838681193,931576.754782827,0.0,1.0
2014-06-03,25.76,26.86,25.68,26.71,685200,24.6075526061662,25.658340955032,24.5311316353396,25.5150516347321,717290.024022017,0.0,1.0
2014-06-04,25.7,25.74,25.1595,25.52,444700,24.5502368780462,24.5884473634595,24.033917693899,24.3782896936864,465526.669122288,0.0,1.0
2014-06-05,26.26,26.53,25.66,25.91,587000,25.0851836738325,25.3431044503722,24.5120263926329,24.7508419264661,614491.015909112,0.0,1.0
2014-06-06,26.21,26.55,25.79,26.27,775400,25.0374205670658,25.3622096930789,24.6362104702262,25.0947362951858,811714.367522874,0.0,1.0
2014-06-09,26.11,26.19,25.74,26.04,652100,24.9418943535326,25.0183153243592,24.5884473634595,24.8750260040593,682639.849189663,0.0,1.0
2014-06-10,27.02,27.42,25.99,26.29,859300,25.8111828966852,26.1932877508182,24.8272628972927,25.1138415378924,899543.662641739,0.0,1.0
2014-06-11,26.5,26.92,26.06,26.92,648700,25.3144465863123,25.7156566831519,24.8941312467659,25.7156566831519,679080.616729542,0.0,1.0
2014-06-12,26.4,26.54,26.16,26.5,441000,25.218920372779,25.3526570717256,24.9896574602992,25.3144465863123,461653.386739214,0.0,1.0
2014-06-13,26.37,26.63,26.2,26.52,415600,25.190262508719,25.4386306639055,25.0278679457125,25.3335518290189,435063.826595959,0.0,1.0
2014-06-16,26.37,26.59,26.12,26.48,392100,25.190262508719,25.4004201784922,24.9514469748859,25.2953413436056,410463.249298064,0.0,1.0
2014-06-17,26.24,26.73,26.06,26.29,466200,25.0660784311258,25.5341568774387,24.8941312467659,25.1138415378924,488033.58026717,0.0,1.0
2014-06-18,26.29,26.4,25.94,26.23,339900,25.1138415378924,25.218920372779,24.779499790526,25.0565258097725,355818.562704442,0.0,1.0
2014-06-19,25.54,26.42,24.9,26.26,1409500,24.397394936393,25.2380256154857,23.7860271697802,25.0851836738325,1475511.22133543,0.0,1.0
2014-06-20,25.96,26.16,25.59,25.74,773800,24.7986050332327,24.9896574602992,24.4451580431596,24.5884473634595,810039.434600462,0.0,1.0
2014-06-23,26.68,26.73,25.33,25.98,773400,25.4863937706721,25.5341568774387,24.1967898879732,24.8177102759393,809620.701369861,0.0,1.0
2014-06-24,26.29,26.96,26.24,26.46,649400,25.1138415378924,25.7538671685652,25.0660784311258,25.276236100899,679813.399883098,0.0,1.0
2014-06-25,26.26,26.39,25.7,26.1,421200,25.0851836738325,25.2093677514257,24.5502368780462,24.9323417321792,440926.091824392,0.0,1.0
2014-06-26,26.11,26.52,25.68,26.33,801300,24.9418943535326,25.3335518290189,24.5311316353396,25.1520520233057,838827.344204381,0.0,1.0
2014-06-27,26.25,26.5,25.93,26.11,314300,25.0756310524791,25.3144465863123,24.7699471691727,24.9418943535326,329019.635945885,0.0,1.0
2014-06-30,26.57,26.59,25.94,26.33,540900,25.3813149357855,25.4004201784922,24.779499790526,25.1520520233057,566232.01108218,0.0,1.0
2014-07-01,26.44,27.19,26.07,26.51,1126300,25.2571308581923,25.9735774596917,24.9036838681193,25.3239992076656,1179048.09406888,0.0,1.0
2014-07-02,26.15,26.91,26.15,26.4,1171200,24.9801048389459,25.7061040617986,24.9801048389459,25.218920372779,1226050.89920401,0.0,1.0
2014-07-03,27.1,27.23,26.22,26.3,652200,25.8876038675118,26.011787945105,25.0469731884191,25.1233941592457,682744.532497314,0.0,1.0
2014-07-07,26.1,27.22,25.91,26.97,590900,24.9323417321792,26.0022353237517,24.7508419264661,25.7634197899185,618573.664907488,0.0,1.0
2014-07-08,25.54,26.23,25.26,26.2,570200,24.397394936393,25.0565258097725,24.1299215384999,25.0278679457125,596904.22022381,0.0,1.0
2014-07-09,26.15,26.25,25.395,25.6,310900,24.9801048389459,25.0756310524791,24.2588819267698,24.454710664513,325460.403485763,0.0,1.0
2014-07-10,25.59,26.01,25.51,25.775,408400,24.4451580431596,24.8463681399993,24.368737072333,24.6218815381962,427526.628445115,0.0,1.0
2014-07-11,25.85,26.1,25.61,25.85,420300,24.6935261983461,24.9323417321792,24.4642632858663,24.6935261983461,439983.942055537,0.0,1.0
2014-07-14,26.01,26.4,25.74,25.91,351900,24.8463681399993,25.218920372779,24.5884473634595,24.7508419264661,368380.559622516,0.0,1.0
2014-07-15,24.7,25.92,24.55,25.92,1004400,23.5949747427137,24.7603945478194,23.4516854224138,24.7603945478194,1051439.14204278,0.0,1.0
2014-07-16,24.92,25.36,24.69,24.7,475600,23.8051324124868,24.2254477520332,23.5854221213604,23.5949747427137,497873.811186329,0.0,1.0
2014-07-17,24.32,25.47,24.27,24.9,1364100,23.2319751312873,24.3305265869197,23.1842120245207,23.7860271697802,1427984.99966205,0.0,1.0
2014-07-18,24.39,24.6,24.11,24.31,1593100,23.2988434807606,23.4994485291804,23.0313700828675,23.222422509934,1667709.77418196,0.0,1.0
2014-07-21,24.2,24.4,23.88,24.3,1907600,23.1173436750474,23.3083961021139,22.811659791741,23.2128698885807,1996938.77674314,0.0,1.0
2014-07-22,21.01,22.3,20.31,21.96,9006600,20.0700574633366,21.3023456179156,19.4013739686038,20.9775564919025,9428406.78686035,0.0,1.0
2014-07-23,20.53,21.36,20.42,21.1,4119100,19.611531638377,20.404399210703,19.5064528034904,20.1560310555166,4312010.12543651,0.0,1.0
2014-07-24,19.39,20.55,18.88,20.52,5346700,18.5225328040979,19.6306368810837,18.0353491150783,19.6019790170237,5597102.41015546,0.0,1.0
2014-07-25,19.4,19.55,19.3,19.46,2534300,18.5320854254512,18.6753747457511,18.436559211918,18.5894011535712,2652989.06578955,0.0,1.0
2014-07-28,19.59,19.75,19.41,19.68,1357200,18.7135852311644,18.8664271728176,18.5416380468046,18.7995588233443,1420761.85143416,0.0,1.0
2014-07-29,19.03,19.66,18.89,19.63,2825100,18.1786384353782,18.7804535806377,18.0449017364316,18.7517957165777,2957408.12443754,0.0,1.0
2014-07-30,19.78,20.14,19.15,19.29,2332200,18.8950850368776,19.2389794055973,18.2932698916181,18.4270065905647,2441424.10102766,0.0,1.0
2014-07-31,19.55,19.94,19.5,19.86,1753700,18.6753747457511,19.0479269785308,18.6276116389845,18.9715060077042,1835831.16626885,0.0,1.0
2014-08-01,19.27,19.55,18.811,19.5,1910500,18.407901347858,18.6753747457511,17.9694360277404,18.6276116389845,1999974.59266501,0.0,1.0
2014-08-04,19.12,19.32,18.74,19.32,2891600,18.2646120275581,18.4556644546246,17.9016124161318,18.4556644546246,3027022.5240252,0.0,1.0
2014-08-05,18.92,19.19,18.8,19.0,1590900,18.0735596004916,18.3314803770314,17.9589281442517,18.1499805713182,1665406.74141364,0.0,1.0
2014-08-06,18.92,19.16,18.86,18.96,995600,18.0735596004916,18.3028225129714,18.0162438723717,18.1117700859049,1042227.01096953,0.0,1.0
2014-08-07,19.19,19.27,18.76,19.0,1522700,18.3314803770314,18.407901347858,17.9207176588384,18.1499805713182,1594012.72559592,0.0,1.0
2014-08-08,19.18,19.26,18.96,19.2,888400,18.3219277556781,18.3983487265047,18.1117700859049,18.3410329983847,930006.505168067,0.0,1.0
2014-08-11,19.54,19.72,19.05,19.18,1007000,18.6658221243978,18.8377693087576,18.1977436780848,18.3219277556781,1054160.9080417,0.0,1.0
2014-08-12,20.45,20.62,19.51,19.51,2355500,19.5351106675504,19.6975052305569,18.6371642603378,18.6371642603378,2465815.31171025,0.0,1.0
2014-08-13,20.69,20.8,20.4,20.45,2123800,19.7643735800302,19.8694524149168,19.4873475607838,19.5351106675504,2223264.08788377,0.0,1.0
2014-08-14,20.92,21.01,20.6,20.6,1085500,19.9840838711567,20.0700574633366,19.6783999878503,19.6783999878503,1136337.30454743,0.0,1.0
2014-08-15,21.27,21.355,21.0,21.02,1228600,20.3184256185231,20.3996229000263,20.0605048419833,20.0796100846899,1286139.11779546,0.0,1.0
2014-08-18,21.94,22.46,21.441,21.5,2268700,20.9584512491959,21.4551875595688,20.4817754436649,20.5381359096496,2374950.20066951,0.0,1.0
2014-08-19,22.25,22.4,21.97,22.0,1413100,21.254582511149,21.3978718314488,20.9871091132559,21.0157669773158,1479279.82041085,0.0,1.0
2014-08-20,22.27,22.285,22.03,22.25,1196300,21.2736877538556,21.2880166858856,21.0444248413758,21.254582511149,1252326.40942431,0.0,1.0
2014-08-21,21.86,22.27,21.75,22.27,1996200,20.8820302783693,21.2736877538556,20.7769514434827,21.2736877538556,2089688.18732158,0.0,1.0
2014-08-22,22.11,22.12,21.79,21.87,961400,21.1208458122024,21.1303984335557,20.815161928896,20.8915828997226,1006425.31975302,0.0,1.0
2014-08-25,22.41,22.41,22.0,22.17,1283100,21.4074244528022,21.4074244528022,21.0157669773158,21.1781615403224,1343191.52046505,0.0,1.0
2014-08-26,22.66,22.8,22.21,22.3,2015500,21.6462399866353,21.7799766855819,21.2163720257357,21.3023456179156,2109892.06569816,0.0,1.0
2014-08-27,23.1,23.7,22.9,22.94,3345900,22.0665553261816,22.6397126073811,21.8755028991151,21.9137133845284,3502598.79068195,0.0,1.0
2014-08-28,22.92,23.16,22.68,23.0,1479000,21.8946081418218,22.1238710543016,21.665345229342,21.9710291126484,1548266.1201526,0.0,1.0
2014-08-29,22.81,22.98,22.73,22.98,739700,21.7895293069352,21.9519238699417,21.7131083361086,21.9519238699417,774342.426691603,0.0,1.0
2014-09-02,22.7,22.9,22.6,22.85,1721400,21.6844504720486,21.8755028991151,21.5889242585154,21.8277397923485,1802018.4578977,0.0,1.0
2014-09-03,22.77,23.025,22.67,22.88,983600,21.7513188215219,21.9949106660317,21.6557926079886,21.8563976564085,1029665.01405145,0.0,1.0
2014-09-04,22.8,22.96,22.745,22.94,674300,21.7799766855819,21.9328186272351,21.7274372681386,21.9137133845284,705879.543488099,0.0,1.0
2014-09-05,22.93,23.06,22.73,22.75,1298900,21.9041607631751,22.0283448407683,21.7131083361086,21.7322135788152,1359731.48307384,0.0,1.0
2014-09-08,22.68,23.01,22.595,22.83,734400,21.665345229342,21.9805817340017,21.5841479478387,21.8086345496418,768794.211386119,0.0,1.0
2014-09-09,22.51,22.79,22.45,22.73,744500,21.5029506663354,21.7704240642285,21.4456349382155,21.7131083361086,779367.225458834,0.0,1.0
2014-09-10,22.46,22.6,22.29,22.5,830300,21.4551875595688,21.5889242585154,21.2927929965623,21.4933980449821,869185.503423061,0.0,1.0
2014-09-11,22.6,22.6,22.29,22.33,1099300,21.5889242585154,21.5889242585154,21.2927929965623,21.3310034819756,1150783.60100321,0.0,1.0
2014-09-12,22.42,22.59,22.28,22.59,835800,21.4169770741555,21.579371637162,21.2832403752089,21.579371637162,874943.085343845,0.0,1.0
2014-09-15,21.92,22.33,21.73,22.3,1310700,20.9393460064892,21.3310034819756,20.7578462007761,21.3023456179156,1372084.11337662,0.0,1.0
2014-09-16,22.12,22.28,21.73,21.87,1281000,21.1303984335557,21.2832403752089,20.7578462007761,20.8915828997226,1340993.17100439,0.0,1.0
2014-09-17,22.15,22.25,21.94,22.11,845300,21.1590562976157,21.254582511149,20.9584512491959,21.1208458122024,884887.999570654,0.0,1.0
2014-09-18,21.91,22.31,21.88,22.22,1651500,20.9297933851359,21.3118982392689,20.9011355210759,21.225924647089,1728844.82584992,0.0,1.0
2014-09-19,21.79,21.995,21.68,21.91,2033900,20.815161928896,21.0109906666392,20.7100830940094,20.9297933851359,2129153.79430587,0.0,1.0
2014-09-22,21.93,22.06,21.68,21.79,1347358,20.9488986278426,21.0730827054358,20.7100830940094,20.815161928896,1410458.92029518,0.0,1.0
2014-09-23,21.9,22.18,21.66,21.85,905750,20.9202407637826,21.1877141616757,20.6909778513028,20.872477657016,948169.059045449,0.0,1.0
2014-09-24,21.8,21.98,21.77,21.93,650436,20.8247145502493,20.9966617346092,20.7960566861894,20.9488986278426,680897.918950359,0.0,1.0
2014-09-25,21.81,22.1,21.78,21.81,1496646,20.8342671716027,21.1112931908491,20.8056093075427,20.8342671716027,1566738.53662063,0.0,1.0
2014-09-26,22.14,22.28,21.84,22.04,1193854,21.1495036762624,21.2832403752089,20.8629250356626,21.0539774627291,1249765.85571918,0.0,1.0
2014-09-29,22.32,22.38,21.92,22.02,871876,21.3214508606222,21.3787665887422,20.9393460064892,21.0348722200225,912708.635411883,0.0,1.0
2014-09-30,23.2,23.32,22.24,22.38,2642337,22.1620815397149,22.2767129959548,21.2450298897956,21.3787665887422,2766085.77087604,0.0,1.0
2014-10-01,23.06,23.82,22.88,23.25,1629370,22.0283448407683,22.7543440636211,21.8563976564085,22.2098446464815,1705678.40986684,0.0,1.0
2014-10-02,23.65,23.86,23.0521,23.08,1019894,22.5919495006145,22.7925545490344,22.0207982698992,22.047450083475,1067658.77373017,0.0,1.0
2014-10-03,23.78,24.2,23.67,23.75,2170822,22.7161335782078,23.1173436750474,22.6110547433212,22.6874757141478,2272488.27280724,0.0,1.0
2014-10-06,23.59,23.92,23.47,23.82,1263176,22.5346337724946,22.8498702771543,22.4200023162547,22.7543440636211,1322334.41824874,0.0,1.0
2014-10-07,23.18,23.6,23.1,23.6,1098077,22.1429762970082,22.5441863938479,22.0665553261816,22.5441863938479,1149503.32415065,0.0,1.0
2014-10-08,23.77,23.77,22.57,23.24,1298426,22.7065809568544,22.7065809568544,21.5602663944554,22.2002920251282,1359235.28419558,0.0,1.0
2014-10-09,23.38,23.8,23.08,23.79,1078167,22.3340287240747,22.7352388209144,22.047450083475,22.7256861995611,1128660.87759741,0.0,1.0
2014-10-10,22.75,23.53,22.74,23.22,1193267,21.7322135788152,22.4773180443746,21.7226609574619,22.1811867824215,1249151.36470327,0.0,1.0
2014-10-13,21.91,23.08,21.85,22.78,3033551,20.9297933851359,22.047450083475,20.872477657016,21.7608714428752,3175621.52606833,0.0,1.0
2014-10-14,22.01,22.22,20.95,21.91,1499339,21.0253195986692,21.225924647089,20.0127417352167,20.9297933851359,1569557.65809566,0.0,1.0
2014-10-15,20.87,21.14,20.01,20.55,3099793,19.9363207643901,20.1942415409299,19.1147953280041,19.6306368810837,3244965.84272224,0.0,1.0
2014-10-16,21.05,21.25,20.36,20.57,1662004,20.1082679487499,20.2993203758164,19.4491370753705,19.6497421237903,1739840.76048554,0.0,1.0
2014-10-17,20.75,21.25,20.66,21.1,2128833,19.8216893081502,20.2993203758164,19.7357157159702,20.1560310555166,2228532.79875782,0.0,1.0
2014-10-20,21.11,21.285,20.805,20.84,1358327,20.1655836768699,20.3327545505531,19.8742287255935,19.9076629003301,1421941.63231137,0.0,1.0
2014-10-21,21.55,21.69,20.61,20.68,1776255,20.5858990164162,20.7196357153627,19.6879526092036,19.7548209586769,1859442.48630944,0.0,1.0
2014-10-22,21.36,21.76,21.2,21.48,1173725,20.404399210703,20.786504064836,20.2515572690498,20.5190306669429,1228694.15272219,0.0,1.0
2014-10-23,21.4,21.76,21.2,21.7,1484332,20.4426096961163,20.786504064836,20.2515572690498,20.7291883367161,1553847.83411654,0.0,1.0
2014-10-24,22.35,22.46,20.51,20.57,2831825,21.3501087246822,21.4551875595688,19.5924263956704,19.6497421237903,2964448.07687705,0.0,1.0
2014-10-27,21.37,22.35,21.14,22.15,1686769,20.4139518320563,21.3501087246822,20.1942415409299,21.1590562976157,1765765.58162521,0.0,1.0
2014-10-28,21.58,21.77,21.22,21.41,1286338,20.6145568804762,20.7960566861894,20.2706625117565,20.4521623174696,1346581.16596677,0.0,1.0
2014-10-29,21.59,21.95,21.38,21.73,1555354,20.6241095018295,20.9680038705492,20.4235044534097,20.7578462007761,1628196.01287615,0.0,1.0
2014-10-30,21.51,21.72,21.43,21.5,1329392,20.5476885310029,20.7482935794227,20.4712675601763,20.5381359096496,1391651.51724267,0.0,1.0
2014-10-31,21.6,22.01,21.31,21.79,1444169,20.6336621231828,21.0253195986692,20.3566361039364,20.815161928896,1511803.87726482,0.0,1.0
2014-11-03,22.0,22.04,21.42,21.73,834029,21.0157669773158,21.0539774627291,20.461714938823,20.7578462007761,873089.143965354,0.0,1.0
2014-11-04,21.95,22.03,21.43,22.0,1585080,20.9680038705492,21.0444248413758,20.4712675601763,21.0157669773158,1659314.17290838,0.0,1.0
2014-11-05,21.95,22.19,21.68,21.97,1573003,20.9680038705492,21.197266783029,20.7100830940094,20.9871091132559,1646671.56984341,0.0,1.0
2014-11-06,22.3,22.44,22.0,22.03,985577,21.3023456179156,21.4360823168622,21.0157669773158,21.0444248413758,1031734.60304371,0.0,1.0
2014-11-07,22.35,22.61,22.02,22.38,1008269,21.3501087246822,21.5984768798687,21.0348722200225,21.3787665887422,1055489.33921579,0.0,1.0
2014-11-10,21.66,22.46,21.52,22.42,2002273,20.6909778513028,21.4551875595688,20.5572411523562,21.4169770741555,2096045.60459521,0.0,1.0
2014-11-11,21.84,22.0,21.5,21.67,1174648,20.8629250356626,21.0157669773158,20.5381359096496,20.7005304726561,1229660.3796518,0.0,1.0
2014-11-12,21.81,22.05,21.56,21.75,887483,20.8342671716027,21.0635300840825,20.5954516377695,20.7769514434827,929046.55923691,0.0,1.0
2014-11-13,22.09,22.12,21.63,21.79,865807,21.1017405694958,21.1303984335557,20.6623199872428,20.815161928896,906355.405470563,0.0,1.0
2014-11-14,22.46,22.48,21.75,22.08,760395,21.4551875595688,21.4742928022755,20.7769514434827,21.0921879481424,796006.637209898,0.0,1.0
2014-11-17,22.8,22.95,22.29,22.29,1874637,21.7799766855819,21.9232660058817,21.2927929965623,21.2927929965623,1962432.01804227,0.0,1.0
2014-11-18,22.42,22.9,22.4,22.6,2443633,21.4169770741555,21.8755028991151,21.3978718314488,21.5889242585154,2558075.85124197,0.0,1.0
2014-11-19,22.76,22.84,22.03,22.29,1853907,21.7417662001686,21.8181871709952,21.0444248413758,21.2927929965623,1940731.16836629,0.0,1.0
2014-11-20,22.5,22.91,22.32,22.8,1425638,21.4933980449821,21.8850555204684,21.3214508606222,21.7799766855819,1492405.01352408,0.0,1.0
2014-11-21,22.34,22.83,22.3,22.68,1117985,21.3405561033289,21.8086345496418,21.3023456179156,21.665345229342,1170343.67703773,0.0,1.0
2014-11-24,22.51,22.59,22.34,22.34,988706,21.5029506663354,21.579371637162,21.3405561033289,21.3405561033289,1035010.1437401,0.0,1.0
2014-11-25,22.39,22.51,22.31,22.43,447290,21.3883192100955,21.5029506663354,21.3118982392689,21.4265296955088,468237.966790439,0.0,1.0
2014-11-26,22.35,22.52,22.2,22.48,334995,21.3501087246822,21.5125032876888,21.2068194043823,21.4742928022755,350683.84646418,0.0,1.0
2014-11-28,22.12,22.4,22.07,22.21,332458,21.1303984335557,21.3978718314488,21.0826353267891,21.2163720257357,348028.030949084,0.0,1.0
2014-12-01,21.58,22.04,21.4601,22.0,1087776,20.6145568804762,21.0539774627291,20.5000209504498,21.0157669773158,1138719.89662956,0.0,1.0
2014-12-02,21.84,22.06,21.55,21.74,714491,20.8629250356626,21.0730827054358,20.5858990164162,20.7673988221294,747952.81166596,0.0,1.0
2014-12-03,21.41,21.88,21.39,21.79,561444,20.4521623174696,20.9011355210759,20.433057074763,20.815161928896,587738.149805923,0.0,1.0
2014-12-04,21.55,21.71,21.227,21.58,1088653,20.5858990164162,20.7387409580694,20.2773493467038,20.6145568804762,1139637.96923766,0.0,1.0
2014-12-05,21.36,21.8,21.31,21.78,564534,20.404399210703,20.8247145502493,20.3566361039364,20.8056093075427,590972.864012326,0.0,1.0
2014-12-08,21.0,21.38,20.67,21.35,828336,20.0605048419833,20.4235044534097,19.7452683373236,20.3948465893497,867129.523260803,0.0,1.0
2014-12-09,20.92,20.97,20.48,20.52,834132,19.9840838711567,20.0318469779233,19.5637685316104,19.6019790170237,873196.967772232,0.0,1.0
2014-12-10,21.04,21.07,20.74,20.91,1382240,20.0987153273966,20.1273731914566,19.8121366867968,19.9745312498034,1446974.55166987,0.0,1.0
2014-12-11,21.36,21.59,20.86,21.04,1075687,20.404399210703,20.6241095018295,19.9267681430367,20.0987153273966,1126064.73156768,0.0,1.0
2014-12-12,21.03,21.5,21.03,21.24,754271,20.0891627060433,20.5381359096496,20.0891627060433,20.2897677544631,789595.831449373,0.0,1.0
2014-12-15,20.64,21.22,20.6,21.06,611921,19.7166104732636,20.2706625117565,19.6783999878503,20.1178205701032,640579.143008723,0.0,1.0
2014-12-16,20.16,20.72,20.16,20.49,722081,19.258084648304,19.7930314440902,19.258084648304,19.5733211529637,755898.27471664,0.0,1.0
2014-12-17,20.53,20.73,20.09,20.53,589032,19.611531638377,19.8025840654435,19.1912162988307,19.611531638377,616618.180720574,0.0,1.0
2014-12-18,20.34,21.1076,20.2775,20.76,1149401,19.4300318326638,20.1632910477451,19.3703279492055,19.8312419295035,1203230.98496925,0.0,1.0
2014-12-19,20.55,20.73,20.28,20.4,1599020,19.6306368810837,19.8025840654435,19.3727161045439,19.4873475607838,1673907.02599487,0.0,1.0
2014-12-22,20.46,20.68,20.455,20.51,662537,19.5446632889037,19.7548209586769,19.5398869782271,19.5924263956704,693565.64600916,0.0,1.0
2014-12-23,20.39,20.65,20.39,20.46,398202,19.4777949394304,19.7261630946169,19.4777949394304,19.5446632889037,416851.024730905,0.0,1.0
2014-12-24,20.35,20.51,20.3,20.34,269932,19.4395844540171,19.5924263956704,19.3918213472505,19.4300318326638,282573.74600746,0.0,1.0
2014-12-26,20.19,20.53,20.08,20.53,202675,19.2867425123639,19.611531638377,19.1816636774774,19.611531638377,212166.893780885,0.0,1.0
2014-12-29,20.27,20.4,20.14,20.14,538711,19.3631634831905,19.4873475607838,19.2389794055973,19.2389794055973,563940.493477709,0.0,1.0
2014-12-30,20.45,20.5,20.18,20.21,624667,19.5351106675504,19.582873774317,19.2771898910106,19.3058477550706,653922.077401871,0.0,1.0
2014-12-31,20.41,20.605,20.315,20.58,269325,19.4969001821371,19.6831762985269,19.4061502792805,19.6592947451436,281938.31833002,0.0,1.0
2015-01-02,20.42,20.67,20.19,20.61,346581,19.5064528034904,19.7452683373236,19.2867425123639,19.6879526092036,362812.45448858,0.0,1.0
2015-01-05,20.85,21.06,20.394,20.41,690243,19.9172155216834,20.1178205701032,19.4816159879718,19.4969001821371,722569.203226839,0.0,1.0
2015-01-06,20.66,20.91,20.03,20.79,958309,19.7357157159702,19.9745312498034,19.1339005707107,19.8598997935635,1003189.55871354,0.0,1.0
2015-01-07,20.61,20.87,20.39,20.87,714078,19.6879526092036,19.9363207643901,19.4777949394304,19.9363207643901,747520.469605363,0.0,1.0
2015-01-08,20.77,20.89,20.4,20.49,420952,19.8407945508568,19.9554260070967,19.4873475607838,19.5733211529637,440666.477221419,0.0,1.0
2015-01-09,20.98,21.07,20.4,20.78,1233895,20.0413995992766,20.1273731914566,19.4873475607838,19.8503471722101,1291682.09893557,0.0,1.0
2015-01-12,21.33,21.35,20.76,20.89,1075622,20.375741346643,20.3948465893497,19.8312419295035,19.9554260070967,1125996.68741771,0.0,1.0
2015-01-13,21.35,21.56,21.21,21.5,506347,20.3948465893497,20.5954516377695,20.2611098904031,20.5381359096496,530060.787789662,0.0,1.0
2015-01-14,21.21,21.34,21.02,21.23,741228,20.2611098904031,20.3852939679964,20.0796100846899,20.2802151331098,775941.987632506,0.0,1.0
2015-01-15,20.57,21.38,20.53,21.29,1569353,19.6497421237903,20.4235044534097,19.611531638377,20.3375308612297,1642850.62911416,0.0,1.0
2015-01-16,20.51,20.82,20.38,20.45,1238837,19.5924263956704,19.8885576576234,19.4682423180771,19.5351106675504,1296855.54799965,0.0,1.0
2015-01-20,20.19,21.79,20.12,20.51,1742730,19.2867425123639,20.815161928896,19.2198741628907,19.5924263956704,1824347.40741958,0.0,1.0
2015-01-21,19.56,20.15,19.16,20.06,3126720,18.6849273671044,19.2485320269506,18.3028225129714,19.1625584347707,3273153.91697333,0.0,1.0
2015-01-22,19.17,19.99,19.035,19.64,2834977,18.3123751343248,19.0956900852974,18.1834147460549,18.761348337931,2967747.69473418,0.0,1.0
2015-01-23,18.63,19.24,18.3,19.12,2366755,17.7965335812452,18.379243483798,17.4812970765854,18.2646120275581,2477597.41798632,0.0,1.0
2015-01-26,18.66,19.15,18.42,18.71,1543716,17.8251914453052,18.2932698916181,17.5959285328254,17.8729545520718,1616012.96953177,0.0,1.0
2015-01-27,18.45,18.66,18.26,18.6,3415834,17.6245863968853,17.8251914453052,17.4430865911721,17.7678757171852,3575808.01505433,0.0,1.0
2015-01-28,18.45,18.64,18.095,18.41,2156798,17.6245863968853,17.8060862025985,17.2854683388423,17.586375911472,2257807.48574233,0.0,1.0
2015-01-29,18.4,18.5,18.2108,18.48,831605,17.5768232901187,17.672349503652,17.3960876941138,17.6532442609453,870551.620587901,0.0,1.0
2015-01-30,18.29,18.49,18.12,18.23,687152,17.4717444552321,17.6627968822986,17.3093498922256,17.4144287271122,719333.442187358,0.0,1.0
2015-02-02,18.37,18.44,18.1,18.23,1245350,17.5481654260587,17.615033775532,17.2902446495189,17.4144287271122,1303673.57182694,0.0,1.0
2015-02-03,18.66,18.93,18.31,18.51,904154,17.8251914453052,18.0831122218449,17.4908496979388,17.6819021250053,946498.313455344,0.0,1.0
2015-02-04,18.58,18.9,18.51,18.86,455025,17.7487704744786,18.054454357785,17.6819021250053,18.0162438723717,476335.220637212,0.0,1.0
2015-02-05,18.52,18.73,18.385,18.59,1041003,17.6914547463586,17.8920597947784,17.5624943580887,17.7583230958319,1089756.37314214,0.0,1.0
2015-02-06,18.64,18.68,18.4024,18.47,1071669,17.8060862025985,17.8442966880118,17.5791159192435,17.643691639592,1121858.55626628,0.0,1.0
2015-02-09,18.66,18.83,18.44,18.71,1011064,17.8251914453052,17.9875860083117,17.615033775532,17.8729545520718,1058415.23766462,0.0,1.0
2015-02-10,18.63,18.77,18.48,18.77,933203,17.7965335812452,17.9302702801917,17.6532442609453,17.9302702801917,976907.767494773,0.0,1.0
2015-02-11,18.6,18.69,18.505,18.67,400577,17.7678757171852,17.8538493093651,17.6771258143286,17.8347440666585,419337.253287606,0.0,1.0
2015-02-12,18.78,19.005,18.61,18.61,621826,17.9398229015451,18.1547568819949,17.7774283385385,17.7774283385385,650948.024631515,0.0,1.0
2015-02-13,18.79,19.06,18.72,18.86,738930,17.9493755228984,18.2072962994382,17.8825071734251,18.0162438723717,773536.365222693,0.0,1.0
2015-02-17,19.05,19.05,18.78,18.78,519014,18.1977436780848,18.1977436780848,17.9398229015451,17.9398229015451,543321.022369767,0.0,1.0
2015-02-18,19.17,19.27,18.93,18.99,630969,18.3123751343248,18.407901347858,18.0831122218449,18.1404279499649,660519.219450011,0.0,1.0
2015-02-19,19.8,19.9,19.23,19.23,870060,18.9141902795843,19.0097164931175,18.3696908624447,18.3696908624447,910807.586544943,0.0,1.0
2015-02-20,20.01,20.04,19.66,19.72,642232,19.1147953280041,19.1434531920641,18.7804535806377,18.8377693087576,672309.700390701,0.0,1.0
2015-02-23,20.58,20.66,19.99,20.06,1390577,19.6592947451436,19.7357157159702,19.0956900852974,19.1625584347707,1455701.9990287,0.0,1.0
2015-02-24,20.4,20.55,20.12,20.55,1091923,19.4873475607838,19.6306368810837,19.2198741628907,19.6306368810837,1143061.11339783,0.0,1.0
2015-02-25,19.84,20.477,19.73,20.42,633029,18.9524007649976,19.5609027452044,18.847321930111,19.5064528034904,662675.695587614,0.0,1.0
2015-02-26,19.53,19.84,19.36,19.8,2398543,18.6562695030445,18.9524007649976,18.4938749400379,18.9141902795843,2510874.1478223,0.0,1.0
2015-02-27,19.16,19.69,18.88,19.69,585014,18.3028225129714,18.8091114446977,18.0353491150783,18.8091114446977,612412.005419173,0.0,1.0
2015-03-02,19.61,19.64,19.11,19.11,607269,18.7326904738711,18.761348337931,18.2550594062048,18.2550594062048,635709.275536815,0.0,1.0
2015-03-03,19.68,19.7,19.1,19.36,653270,18.7995588233443,18.818664066051,18.2455067848515,18.4938749400379,683864.643889178,0.0,1.0
2015-03-04,20.0,20.15,19.54,19.68,715537,19.1052427066508,19.2485320269506,18.6658221243978,18.7995588233443,749047.799063983,0.0,1.0
2015-03-05,20.66,20.775,20.02,20.03,874269,19.7357157159702,19.8455708615335,19.1243479493574,19.1339005707107,915213.706963961,0.0,1.0
2015-03-06,20.29,20.7,20.19,20.7,700986,19.3822687258972,19.7739262013835,19.2867425123639,19.7739262013835,733815.330967744,0.0,1.0
2015-03-09,20.53,20.56,20.25,20.33,658864,19.611531638377,19.640189502437,19.3440582404839,19.4204792113105,689720.628119152,0.0,1.0
2015-03-10,20.51,20.55,20.1101,20.36,898088,19.5924263956704,19.6306368810837,19.2104170677509,19.4491370753705,940148.224013258,0.0,1.0
2015-03-11,20.51,20.56,20.38,20.46,514324,19.5924263956704,19.640189502437,19.4682423180771,19.5446632889037,538411.375240951,0.0,1.0
2015-03-12,20.57,20.77,20.44,20.55,851549,19.6497421237903,19.8407945508568,19.5255580461971,19.6306368810837,891429.65946574,0.0,1.0
2015-03-13,20.56,20.67,20.47,20.62,349198,19.640189502437,19.7452683373236,19.554215910257,19.6975052305569,365552.016649796,0.0,1.0
2015-03-16,20.98,21.1,20.5,20.61,654747,20.0413995992766,20.1560310555166,19.582873774317,19.6879526092036,685410.816343177,0.0,1.0
2015-03-17,21.39,21.39,20.79,21.01,1110650,20.433057074763,20.433057074763,19.8598997935635,20.0700574633366,1162665.15642156,0.0,1.0
2015-03-18,21.04,21.44,20.89,21.37,618992,20.0987153273966,20.4808201815296,19.9554260070967,20.4139518320563,647981.299692698,0.0,1.0
2015-03-19,20.78,20.92,20.495,20.92,476497,19.8503471722101,19.9840838711567,19.5780974636404,19.9840838711567,498812.820455955,0.0,1.0
2015-03-20,21.46,21.56,20.715,20.77,786997,20.4999254242363,20.5954516377695,19.7882551334135,19.8407945508568,823854.490711113,0.0,1.0
2015-03-23,22.0,22.29,21.35,21.36,1116265,21.0157669773158,21.2927929965623,20.3948465893497,20.404399210703,1168543.12414615,0.0,1.0
2015-03-24,21.98,22.14,21.905,22.0,945487,20.9966617346092,21.1495036762624,20.9250170744592,21.0157669773158,989767.065006574,0.0,1.0
2015-03-25,21.93,22.29,21.62,21.8,861687,20.9488986278426,21.2927929965623,20.6527673658895,20.8247145502493,902042.453195358,0.0,1.0
2015-03-26,22.2,22.78,21.6101,21.95,1025971,21.2068194043823,21.7608714428752,20.6433102707497,20.9680038705492,1074020.3783361,0.0,1.0
2015-03-27,22.17,22.26,21.91,22.1,520955,21.1781615403224,21.2641351325023,20.9297933851359,21.1112931908491,545352.925371263,0.0,1.0
2015-03-30,22.78,23.1,22.02,22.35,801970,21.7608714428752,22.0665553261816,21.0348722200225,21.3501087246822,839528.722365642,0.0,1.0
2015-03-31,22.17,22.87,22.15,22.81,811387,21.1781615403224,21.8468450350551,21.1590562976157,21.7895293069352,849386.749447099,0.0,1.0
2015-04-01,23.16,23.28,22.17,22.19,1004952,22.1238710543016,22.2385025105415,21.1781615403224,21.197266783029,1052016.99390101,0.0,1.0
2015-04-02,24.04,24.2,23.2001,23.29,1799772,22.9645017333942,23.1173436750474,22.1621770659284,22.2480551318948,1884060.85976964,0.0,1.0
2015-04-06,24.3,24.41,24.01,24.16,783926,23.2128698885807,23.3179487234673,22.9358438693342,23.0791331896341,820639.666333163,0.0,1.0
2015-04-07,24.61,24.87,24.19,24.36,811496,23.5090011505338,23.7573693057202,23.1077910536941,23.2701856167006,849500.854252438,0.0,1.0
2015-04-08,25.71,25.73,24.63,24.75,1297261,24.5597894993996,24.5788947421062,23.5281063932404,23.6427378494803,1358015.72366145,0.0,1.0
2015-04-09,25.79,25.99,25.22,25.65,1267128,24.6362104702262,24.8272628972927,24.0917110530866,24.5024737712796,1326471.50256709,0.0,1.0
2015-04-10,24.52,25.78,24.37,25.65,994178,23.4230275583538,24.6266578488728,23.279738238054,24.5024737712796,1040738.41433474,0.0,1.0
2015-04-13,24.42,24.84,23.6,24.06,886996,23.3275013448206,23.7287114416602,22.5441863938479,22.9836069761009,928536.751528653,0.0,1.0
2015-04-14,23.93,24.74,23.63,24.52,1533349,22.8594228985076,23.633185228127,22.5728442579079,23.4230275583538,1605160.45102764,0.0,1.0
2015-04-15,23.72,24.18,23.715,23.93,1209014,22.6588178500878,23.0982384323408,22.6540415394111,22.8594228985076,1265635.84515901,0.0,1.0
2015-04-16,23.84,24.1,23.72,23.92,805605,22.7734493063277,23.0218174615142,22.6588178500878,22.8498702771543,843333.960598741,0.0,1.0
2015-04-17,23.88,23.99,23.3,23.5,1024467,22.811659791741,22.9167386266276,22.2576077532481,22.4486601803146,1072445.94138903,0.0,1.0
2015-04-20,24.68,25.03,23.84,23.95,1531927,23.575869500007,23.9102112473734,22.7734493063277,22.8785281412143,1603671.85439285,0.0,1.0
2015-04-21,25.33,26.02,24.78,26.02,1387480,24.1967898879732,24.8559207613526,23.6713957135403,24.8559207613526,1452459.95699076,0.0,1.0
2015-04-22,26.09,26.14,25.24,25.54,1326230,24.9227891108259,24.9705522175925,24.1108162957933,24.397394936393,1388341.43105476,0.0,1.0
2015-04-23,26.69,26.8,25.89,26.1,1153349,25.4959463920254,25.601025226912,24.7317366837594,24.9323417321792,1207363.8819553,0.0,1.0
2015-04-24,26.52,27.09,26.49,26.66,1378100,25.3335518290189,25.8780512461585,25.3048939649589,25.4672885279655,1442640.66273313,0.0,1.0
2015-04-27,26.87,27.175,26.62,26.62,1174544,25.6678935763853,25.9592485276617,25.4290780425522,25.4290780425522,1229551.50901185,0.0,1.0
2015-04-28,26.85,27.07,26.56,26.74,1100498,25.6487883336786,25.8589460034518,25.3717623144322,25.5437094987921,1152037.70702887,0.0,1.0
2015-04-29,26.1,26.7,26.05,26.7,893766,24.9323417321792,25.5054990133788,24.8845786254126,25.5054990133788,935623.811456602,0.0,1.0
2015-04-30,25.59,26.08,25.4515,26.04,1103709,24.4451580431596,24.9132364894726,24.3128542374161,24.8750260040593,1155399.08803753,0.0,1.0
2015-05-01,25.6,25.95,25.47,25.75,1131497,24.454710664513,24.7890524118794,24.3305265869197,24.5979999848129,1184488.48556748,0.0,1.0
2015-05-04,25.33,25.775,25.16,25.72,1545007,24.1967898879732,24.6218815381962,24.0343953249667,24.5693421207529,1617364.43103354,0.0,1.0
2015-05-05,25.03,25.2599,24.73,24.95,893843,23.9102112473734,24.1298260122864,23.6236326067737,23.8337902765468,935704.417603492,0.0,1.0
2015-05-06,24.93,25.25,24.59,25.0,3535276,23.8146850338402,24.1203689171466,23.4898959078271,23.8815533833134,3700843.85137837,0.0,1.0
2015-05-07,24.66,25.09,24.6,25.06,1169144,23.5567642573004,23.9675269754934,23.4994485291804,23.9388691114334,1223898.61039871,0.0,1.0
2015-05-08,24.77,25.2,24.64,24.9,791914,23.661843092187,24.07260581038,23.5376590145937,23.7860271697802,829001.768948294,0.0,1.0
2015-05-11,24.29,24.85,24.17,24.76,1350975,23.2033172672273,23.7382640630136,23.0886858109874,23.6522904708336,1414245.31553291,0.0,1.0
2015-05-12,24.13,24.59,24.08,24.2,968731,23.0504753255741,23.4898959078271,23.0027122188075,23.1173436750474,1014099.65303689,0.0,1.0
2015-05-13,24.39,24.68,24.19,24.19,705637,23.2988434807606,23.575869500007,23.1077910536941,23.1077910536941,738684.151606574,0.0,1.0
2015-05-14,24.49,24.57,24.1,24.37,925596,23.3943696942939,23.4707906651205,23.0218174615142,23.279738238054,968944.508281789,0.0,1.0
2015-05-15,24.48,24.8,24.29,24.61,447278,23.3848170729405,23.6905009562469,23.2033172672273,23.5090011505338,468225.404793521,0.0,1.0
2015-05-18,24.41,24.558,24.05,24.45,2085021,23.3179487234673,23.4593275194965,22.9740543547475,23.3561592088806,2182668.94800994,0.0,1.0
2015-05-19,24.14,24.72,24.07,24.5,611034,23.0600279469275,23.6140799854203,22.9931595974542,23.4039223156472,639650.602069861,0.0,1.0
2015-05-20,23.97,24.26,23.78,24.08,562070,22.8976333839209,23.1746594031674,22.7161335782078,23.0027122188075,588393.467311816,0.0,1.0
2015-05-21,24.28,24.58,23.89,24.01,1096156,23.193764645874,23.4803432864738,22.8212124130943,22.9358438693342,1147492.35781068,0.0,1.0
2015-05-22,24.5,24.94,24.25,24.35,935633,23.4039223156472,23.8242376551935,23.165106781814,23.2606329953473,979451.571870683,0.0,1.0
2015-05-26,23.85,24.74,23.435,24.62,984336,22.783001927681,23.633185228127,22.386568141518,23.5185537718871,1030435.48319576,0.0,1.0
2015-05-27,24.1,24.36,23.86,23.98,1067081,23.0218174615142,23.2701856167006,22.7925545490344,22.9071860052743,1117055.68611126,0.0,1.0
2015-05-28,24.05,24.1,23.61,23.75,1302621,22.9740543547475,23.0218174615142,22.5537390152012,22.6874757141478,1363626.74895153,0.0,1.0
2015-05-29,23.83,24.14,23.5301,24.03,1243334,22.7638966849744,23.0600279469275,22.4774135705882,22.9549491120409,1301563.1563447,0.0,1.0
2015-06-01,23.96,24.19,23.47,23.99,1336469,22.8880807625676,23.1077910536941,22.4200023162547,22.9167386266276,1399059.95492511,0.0,1.0
2015-06-02,24.19,24.51,23.955,24.03,1254721,23.1077910536941,23.4134749370005,22.8833044518909,22.9549491120409,1313483.44458688,0.0,1.0
2015-06-03,23.98,24.63,23.97,24.44,1638097,22.9071860052743,23.5281063932404,22.8976333839209,23.3466065875272,1714814.1221255,0.0,1.0
2015-06-04,24.1,24.26,23.61,23.66,987042,23.0218174615142,23.1746594031674,22.5537390152012,22.6015021219678,1033268.21350079,0.0,1.0
2015-06-05,24.52,24.78,24.07,24.09,1431301,23.4230275583538,23.6713957135403,22.9931595974542,23.0122648401608,1498333.22923634,0.0,1.0
2015-06-08,24.03,24.74,24.0,24.64,512080,22.9549491120409,23.633185228127,22.9262912479809,23.5376590145937,536062.281817272,0.0,1.0
2015-06-09,23.96,24.14,23.88,23.94,1323000,22.8880807625676,23.0600279469275,22.811659791741,22.868975519861,1384960.16021764,0.0,1.0
2015-06-10,25.37,26.46,23.76,23.89,8798479,24.2350003733865,25.276236100899,22.6970283355011,22.8212124130943,9210538.8401448,0.0,1.0
2015-06-11,26.02,26.46,25.14,25.44,4152385,24.8559207613526,25.276236100899,24.01529008226,24.3018687228598,4346853.96438802,0.0,1.0
2015-06-12,25.52,26.13,25.5,25.95,2334378,24.3782896936864,24.9609995962392,24.3591844509797,24.7890524118794,2443704.10346828,0.0,1.0
2015-06-15,25.49,25.66,25.12,25.43,2934603,24.3496318296264,24.5120263926329,23.9961848395534,24.2923161015064,3072039.48681419,0.0,1.0
2015-06-16,25.18,25.57,25.0,25.35,1033622,24.0535005676733,24.426052800453,23.8815533833134,24.2158951306798,1082029.69820445,0.0,1.0
2015-06-17,26.08,26.3,25.54,25.64,1756365,24.9132364894726,25.1233941592457,24.397394936393,24.4929211499263,1838620.97641773,0.0,1.0
2015-06-18,26.0,26.43,25.86,26.16,1089178,24.836815518646,25.247578236839,24.7030788196994,24.9896574602992,1140187.55660282,0.0,1.0
2015-06-19,25.07,25.94,25.03,25.94,1030235,23.9484217327867,24.779499790526,23.9102112473734,24.779499790526,1078484.07457432,0.0,1.0
2015-06-22,24.7,25.38,24.633,25.07,1264262,23.5949747427137,24.2445529947398,23.5309721796464,23.9484217327867,1323471.27896982,0.0,1.0
2015-06-23,24.74,24.942,24.5568,24.94,436381,23.633185228127,23.8261481794642,23.4581812049341,23.8242376551935,456818.064758832,0.0,1.0
2015-06-24,24.87,24.91,24.614,24.74,1000387,23.7573693057202,23.7955797911335,23.5128221990751,23.633185228127,1047238.20090676,0.0,1.0
2015-06-25,24.64,24.81,24.447,24.79,1177691,23.5376590145937,23.7000535776003,23.3532934224746,23.6809483348936,1232845.89270361,0.0,1.0
2015-06-26,24.63,24.78,24.28,24.44,1202443,23.5281063932404,23.6713957135403,23.193764645874,23.3466065875272,1258757.10501329,0.0,1.0
2015-06-29,23.76,24.25,23.24,24.25,2229979,22.6970283355011,23.165106781814,22.2002920251282,23.165106781814,2334415.77711412,0.0,1.0
2015-06-30,24.52,24.55,23.96,24.0,1598952,23.4230275583538,23.4516854224138,22.8880807625676,22.9262912479809,1673835.84134567,0.0,1.0
2015-07-01,23.86,24.61,23.73,24.61,1306853,22.7925545490344,23.5090011505338,22.6683704714411,23.5090011505338,1368056.9465313,0.0,1.0
2015-07-02,23.8,23.97,23.708,23.73,1572937,22.7352388209144,22.8976333839209,22.6473547044638,22.6683704714411,1646602.47886036,0.0,1.0
2015-07-06,22.9,23.66,22.01,23.34,4800946,21.8755028991151,22.6015021219678,21.0253195986692,22.2958182386614,5025789.07131992,0.0,1.0
2015-07-07,23.11,23.27,22.1,22.38,4219685,22.076107947535,22.2289498891882,21.1112931908491,21.3787665887422,4417305.83043687,0.0,1.0
2015-07-08,22.69,23.07,22.14,22.48,3750957,21.6748978506953,22.0378974621217,21.1495036762624,21.4742928022755,3926625.8561523,0.0,1.0
2015-07-09,23.71,23.85,23.25,23.44,2053043,22.6492652287345,22.783001927681,22.2098446464815,22.3913444521947,2149193.31988942,0.0,1.0
2015-07-10,23.46,23.73,23.19,23.34,1868873,22.4104496949013,22.6683704714411,22.1525289183616,22.2958182386614,1956398.07218929,0.0,1.0
2015-07-13,23.74,23.83,23.47,23.66,1643984,22.6779230927945,22.7638966849744,22.4200023162547,22.6015021219678,1720976.82844689,0.0,1.0
2015-07-14,23.79,24.06,23.63,23.63,523799,22.7256861995611,22.9836069761009,22.5728442579079,22.5728442579079,548330.118640847,0.0,1.0
2015-07-15,23.77,23.82,23.49,23.77,1357063,22.7065809568544,22.7543440636211,22.4391075589613,22.7065809568544,1420618.43530267,0.0,1.0
2015-07-16,23.83,24.07,23.72,24.0,1084549,22.7638966849744,22.9931595974542,22.6588178500878,22.9262912479809,1135341.76629167,0.0,1.0
2015-07-17,23.83,24.0,23.65,23.81,773947,22.7638966849744,22.9262912479809,22.5919495006145,22.7447914422677,810193.319062709,0.0,1.0
2015-07-20,23.62,23.94,23.6,23.77,1272589,22.5632916365545,22.868975519861,22.5441863938479,22.7065809568544,1332188.25799789,0.0,1.0
2015-07-21,23.75,24.8999,23.72,24.0,1290802,22.6874757141478,23.7859316435667,22.6588178500878,22.9262912479809,1351254.2288203,0.0,1.0
2015-07-22,22.85,23.625,22.38,23.62,1606828,21.8277397923485,22.5680679472312,21.3787665887422,22.5632916365545,1682080.69865623,0.0,1.0
2015-07-23,23.2,23.81,23.01,23.01,1257318,22.1620815397149,22.7447914422677,21.9805817340017,21.9805817340017,1316202.07008657,0.0,1.0
2015-07-24,22.86,23.19,22.71,23.16,1106230,21.8372924137018,22.1525289183616,21.6940030934019,22.1238710543016,1158038.15422341,0.0,1.0
2015-07-27,22.28,22.49,21.78,22.0,776198,21.2832403752089,21.4838454236288,20.8056093075427,21.0157669773158,812549.740317927,0.0,1.0
2015-07-28,22.4,22.57,22.26,22.57,296156,21.3978718314488,21.5602663944554,21.2641351325023,21.5602663944554,310025.896605758,0.0,1.0
2015-07-29,22.75,22.9,22.37,22.4,292503,21.7322135788152,21.8755028991151,21.3692139673889,21.3978718314488,306201.81537728,0.0,1.0
2015-07-30,22.72,22.78,22.46,22.7,260767,21.7035557147553,21.7608714428752,21.4551875595688,21.6844504720486,272979.52086128,0.0,1.0
2015-07-31,22.4,22.881,22.18,22.85,494442,21.3978718314488,21.8573529185438,21.1877141616757,21.8277397923485,517598.240013858,0.0,1.0
2015-08-03,22.22,22.67,22.13,22.41,257153,21.225924647089,21.6557926079886,21.1399510549091,21.4074244528022,269196.266122787,0.0,1.0
2015-08-04,22.78,22.94,22.13,22.3,433190,21.7608714428752,21.9137133845284,21.1399510549091,21.3023456179156,453477.620411702,0.0,1.0
2015-08-05,22.78,23.23,22.52,22.98,887359,21.7608714428752,22.1907394037749,21.5125032876888,21.9519238699417,928916.751935426,0.0,1.0
2015-08-06,22.9,23.09,22.67,22.73,530651,21.8755028991151,22.0570027048283,21.6557926079886,21.7131083361086,555503.018881068,0.0,1.0
2015-08-07,22.83,23.15,22.74,22.9,590934,21.8086345496418,22.1143184329483,21.7226609574619,21.8755028991151,618609.25723209,0.0,1.0
2015-08-10,23.05,23.31,22.86,23.04,567924,22.018792219415,22.2671603746015,21.8372924137018,22.0092395980617,594521.628141682,0.0,1.0
2015-08-11,22.62,22.92,22.51,22.8,456853,21.608029501222,21.8946081418218,21.5029506663354,21.7799766855819,478248.831501067,0.0,1.0
2015-08-12,22.31,22.69,22.01,22.33,789964,21.3118982392689,21.6748978506953,21.0253195986692,21.3310034819756,826960.444449109,0.0,1.0
2015-08-13,22.01,22.6199,21.97,22.54,368389,21.0253195986692,21.6079339750085,20.9871091132559,21.5316085303954,385641.790221025,0.0,1.0
2015-08-14,22.2,22.6,21.8,22.08,654038,21.2068194043823,21.5889242585154,20.8247145502493,21.0921879481424,684668.611691934,0.0,1.0
2015-08-17,22.24,22.4,21.85,22.07,285663,21.2450298897956,21.3978718314488,20.872477657016,21.0826353267891,299041.477133979,0.0,1.0
2015-08-18,21.96,22.41,21.885,22.0,453565,20.9775564919025,21.4074244528022,20.9059118317526,21.0157669773158,474806.844345515,0.0,1.0
2015-08-19,21.13,22.19,21.09,21.77,860849,20.1846889195765,21.197266783029,20.1464784341632,20.7960566861894,901165.207077248,0.0,1.0
2015-08-20,19.8,20.96,19.399,20.96,1063616,18.9141902795843,20.02229435657,18.5311301633159,20.02229435657,1113428.40950117,0.0,1.0
2015-08-21,19.58,20.19,19.24,19.99,1254052,18.7040326098111,19.2867425123639,18.379243483798,19.0956900852974,1312783.1132587,0.0,1.0
2015-08-24,19.61,19.85,18.09,18.39,1268936,18.7326904738711,18.9619533863509,17.2806920281656,17.5672706687654,1328364.17676941,0.0,1.0
2015-08-25,20.36,20.6,19.88,20.33,2316078,19.4491370753705,19.6783999878503,18.9906112504109,19.4204792113105,2424547.05816822,0.0,1.0
2015-08-26,20.36,20.64,19.9,20.58,755566,19.4491370753705,19.7166104732636,19.0097164931175,19.6592947451436,790951.480283449,0.0,1.0
2015-08-27,21.16,21.27,20.5,20.63,756484,20.2133467836365,20.3184256185231,19.582873774317,19.7070578519103,791912.473047683,0.0,1.0
2015-08-28,20.75,21.2,20.49,21.0,609258,19.8216893081502,20.2515572690498,19.5733211529637,20.0605048419833,637791.426525986,0.0,1.0
2015-08-31,20.49,20.73,20.25,20.68,334855,19.5733211529637,19.8025840654435,19.3440582404839,19.7548209586769,350537.289833469,0.0,1.0
2015-09-01,19.92,20.2,19.69,20.04,411040,19.0288217358242,19.2962951337173,18.8091114446977,19.1434531920641,430290.267767089,0.0,1.0
2015-09-02,20.11,20.23,19.44,19.67,511903,19.5924263956704,19.7093379405475,18.939670270106,19.1637507311206,525425.95399388,0.4,1.0
2015-09-03,20.23,20.28,19.92,20.08,333344,19.7093379405475,19.7580510842464,19.4073164496148,19.5631985094511,342149.95655063,0.0,1.0
2015-09-04,19.66,20.14,19.5001,19.89,582626,19.1540081023809,19.6216542818897,18.998223468832,19.3780885633955,598017.245203952,0.0,1.0
2015-09-08,20.2,20.26,19.92,20.18,306863,19.6801100543282,19.7385658267669,19.4073164496148,19.6606247968487,314969.407329953,0.0,1.0
2015-09-09,19.6,20.58,19.465,20.39,765604,19.0955523299423,20.0503299464394,18.9640268419554,19.8652200003838,785828.979477618,0.0,1.0
2015-09-10,19.26,19.7,19.16,19.62,506372,18.7643029527902,19.1929786173399,18.6668766653925,19.1150375874218,519748.841432439,0.0,1.0
2015-09-11,19.26,19.54,19.02,19.19,567861,18.7643029527902,19.0370965575037,18.5304798630358,18.6961045516118,582862.197840059,0.0,1.0
2015-09-14,18.68,19.34,18.66,19.25,302916,18.1992304858837,18.8422439827083,18.1797452284042,18.7545603240504,310918.139335013,0.0,1.0
2015-09-15,18.67,18.94,18.51,18.71,568591,18.189487857144,18.4525388331177,18.0336057973077,18.228458372103,583611.482267802,0.0,1.0
2015-09-16,19.17,19.37,18.75,18.77,682956,18.6766192941323,18.8714718689276,18.2674288870621,18.2869141445416,700997.665252685,0.0,1.0
2015-09-17,19.09,19.33,19.03,19.16,274473,18.5986782642142,18.8325013539686,18.5402224917756,18.6668766653925,281723.759912644,0.0,1.0
2015-09-18,18.87,19.145,18.82,19.0,1268470,18.3843404319393,18.6522627222829,18.3356272882405,18.5109946055563,1301979.20282284,0.0,1.0
2015-09-21,19.01,19.16,18.93,18.93,727843,18.520737234296,18.6668766653925,18.4427962043779,18.4427962043779,747070.44622276,0.0,1.0
2015-09-22,19.02,19.225,18.82,18.82,1092445,18.5304798630358,18.730203752201,18.3356272882405,18.3356272882405,1121304.14611918,0.0,1.0
2015-09-23,18.53,19.055,18.48,18.95,464864,18.0530910547873,18.564579063625,18.0043779110884,18.4622814618574,477144.323587498,0.0,1.0
2015-09-24,18.84,18.92,18.22,18.4,851502,18.35511254572,18.4330535756381,17.7510695638545,17.9264368811703,873996.149031552,0.0,1.0
2015-09-25,18.7,19.13,18.46,19.05,799229,18.2187157433633,18.6376487791732,17.9848926536089,18.5597077492551,820342.251919945,0.0,1.0
2015-09-28,19.03,19.28,18.58,18.58,1175558,18.5402224917756,18.7837882102697,18.1018041984861,18.1018041984861,1206612.74426041,0.0,1.0
2015-09-29,19.8,19.81,19.0,19.07,874578,19.2904049047376,19.3001475334774,18.5109946055563,18.5791930067346,897681.748284462,0.0,1.0
2015-09-30,20.21,20.33,19.78,19.98,769602,19.689852683068,19.8067642279452,19.2709196472581,19.4657722220534,789932.5947408,0.0,1.0
2015-10-01,19.97,20.68,19.73,20.29,435135,19.4560295933136,20.147756233837,19.2222065035592,19.7677937129861,446629.971871874,0.0,1.0
2015-10-02,20.93,20.97,19.79,19.79,600342,20.3913219523312,20.4302924672903,19.2806622759978,19.2806622759978,616201.249206578,0.0,1.0
2015-10-05,21.04,21.16,20.82,21.13,643985,20.4984908684686,20.6154024133458,20.2841530361938,20.5861745271265,660997.167398414,0.0,1.0
2015-10-06,21.04,21.36,20.9,20.9,641163,20.4984908684686,20.8102549881412,20.3620940661119,20.3620940661119,658100.618555819,0.0,1.0
2015-10-07,21.61,21.66,21.18,21.24,580111,21.0538207066353,21.1025338503342,20.6348876708254,20.693343443264,595435.806387821,0.0,1.0
2015-10-08,21.08,21.47,20.9475,21.47,1179732,20.5374613834277,20.9174239042786,20.4083715526258,20.9174239042786,1210897.00891987,0.0,1.0
2015-10-09,21.36,21.42,21.01,21.1,1172777,20.8102549881412,20.8687107605798,20.4692629822493,20.5569466409072,1203758.27851581,0.0,1.0
2015-10-12,22.1,22.32,21.37,21.45,867321,21.5312095148839,21.7455473471587,20.8199976168809,20.8979386467991,890233.039939064,0.0,1.0
2015-10-13,21.96,22.14,21.71,21.97,335616,21.3948127125271,21.5701800298429,21.151246994033,21.4045553412669,344481.976029855,0.0,1.0
2015-10-14,22.13,22.8,21.73,21.89,639646,21.5604374011032,22.2131935266675,21.1707322515125,21.3266143113488,656543.543929944,0.0,1.0
2015-10-15,22.42,22.47,22.08,22.46,463987,21.8429736345564,21.8916867782552,21.5117242574043,21.8819441495155,476244.155857182,0.0,1.0
2015-10-16,22.45,22.58,22.17,22.36,796139,21.8722015207757,21.9988556943927,21.5994079160622,21.7845178621178,817170.623314837,0.0,1.0
2015-10-19,22.99,23.41,22.27,22.45,1234723,22.3983034727231,22.8074938797933,21.6968342034599,21.8722015207757,1267340.70750354,0.0,1.0
2015-10-20,24.98,24.98,23.05,23.27,1969014,24.3370865919366,24.3370865919366,22.4567592451617,22.6710970774366,2021029.49069904,0.0,1.0
2015-10-21,25.21,26.75,25.07,25.25,2054390,24.5611670529512,26.0615318788753,24.4247702505945,24.6001375679103,2108660.87056628,0.0,1.0
2015-10-22,24.98,25.42,24.75,25.22,1236785,24.3370865919366,24.7657622564863,24.113006130922,24.570909681691,1269457.17940767,0.0,1.0
2015-10-23,25.9,26.1,24.75,25.27,1556349,25.2334084359951,25.4282610107905,24.113006130922,24.6196228253898,1597463.10936335,0.0,1.0
2015-10-26,26.06,26.26,25.745,26.0,1362367,25.3892904958314,25.5841430706267,25.0823976905288,25.3308347233928,1398356.6821542,0.0,1.0
2015-10-27,26.59,26.61,25.74,26.0,913855,25.905649819039,25.9251350765186,25.0775263761589,25.3308347233928,937996.329748173,0.0,1.0
2015-10-28,26.87,27.16,26.5,26.58,1264740,26.1784434237525,26.4609796572057,25.8179661603811,25.8959071902993,1298150.66732217,0.0,1.0
2015-10-29,27.73,28.69,26.77,27.0,2567298,27.0163094953724,27.95160185439,26.0810171363548,26.3050975973694,2635118.37366959,0.0,1.0
2015-10-30,27.51,27.99,27.1,27.72,1136289,26.8019716630975,27.2696178426063,26.4025238847671,27.0065668666326,1166306.3741329,0.0,1.0
2015-11-02,27.67,27.82,27.13,27.49,1267896,26.9578537229338,27.1039931540303,26.4317517709864,26.782486405618,1301390.03945089,0.0,1.0
2015-11-03,27.86,27.98,27.56,27.69,1170670,27.1429636689894,27.2598752138666,26.8506848067964,26.9773389804133,1201595.6178456,0.0,1.0
2015-11-04,28.0,28.28,27.76,27.88,894998,27.2793604713461,27.5521540760596,27.0455373815917,27.1624489264689,918641.183920813,0.0,1.0
2015-11-05,28.16,28.42,27.9,28.0,574822,27.4352425311824,27.6885508784163,27.1819341839484,27.2793604713461,590007.086746259,0.0,1.0
2015-11-06,28.76,28.81,27.81,28.05,853220,28.0198002555683,28.0685133992672,27.0942505252905,27.3280736150449,875759.533479312,0.0,1.0
2015-11-09,28.31,28.73,28.15,28.51,1019424,27.5813819622788,27.990572369349,27.4254999024426,27.7762345370742,1046354.14858725,0.0,1.0
2015-11-10,28.25,28.3,27.46,28.04,1006533,27.5229261898403,27.5716393335391,26.7532585193987,27.3183309863052,1033122.6067269,0.0,1.0
2015-11-11,28.64,28.85,27.94,28.25,901513,27.9028887106911,28.1074839142262,27.2209046989075,27.5229261898403,925328.290834175,0.0,1.0
2015-11-12,28.83,29.65,28.52,28.6,1549124,28.0879986567467,28.8868942134076,27.7859771658139,27.8639181957321,1590047.24636272,0.0,1.0
2015-11-13,28.88,29.56,28.66,28.93,1121660,28.1367118004455,28.7992105547497,27.9223739681707,28.1854249441444,1151290.91948431,0.0,1.0
2015-11-16,28.36,29.06,28.15,28.66,1552366,27.6300951059777,28.3120791177613,27.4254999024426,27.9223739681707,1593374.89035553,0.0,1.0
2015-11-17,28.23,28.66,27.8,28.53,1034518,27.5034409323607,27.9223739681707,27.0845078965508,27.7957197945537,1061846.88715214,0.0,1.0
2015-11-18,28.71,28.79,28.145,28.38,1644634,27.9710871118695,28.0490281417876,27.4206285880727,27.6495803634572,1688080.3363543,0.0,1.0
2015-11-19,30.25,30.35,28.61,28.77,1631352,29.4714519377935,29.5688782251912,27.8736608244718,28.0295428843081,1674447.46543745,0.0,1.0
2015-11-20,30.14,30.984,30.05,30.53,1390344,29.3642830216561,30.1865608872924,29.2765993629982,29.744245542507,1427072.75124324,0.0,1.0
2015-11-23,30.16,30.43,29.88,30.18,1425719,29.3837682791356,29.6468192551093,29.1109746744222,29.4032535366152,1463382.25347811,0.0,1.0
2015-11-24,30.05,30.19,29.76,29.88,1130983,29.2765993629982,29.4129961653549,28.994063129545,29.1109746744222,1160860.20540193,0.0,1.0
2015-11-25,30.37,30.95,30.05,30.07,2398180,29.5883634826707,30.1534359495772,29.2765993629982,29.2960846204777,2461532.77935282,0.0,1.0
2015-11-27,29.66,30.2,28.6201,30.16,1059810,28.8966368421473,29.4227387940947,27.883500879499,29.3837682791356,1087807.02653092,0.0,1.0
2015-11-30,29.02,29.96,28.85,29.91,10326056,28.2731086028023,29.1889157043403,28.1074839142262,29.1402025606415,10598839.6723485,0.0,1.0
2015-12-01,30.63,30.63,28.99,29.02,2658926,29.8416718299047,29.8416718299047,28.243880716583,28.2731086028023,2729166.9127728,0.0,1.0
2015-12-02,31.17,31.31,30.62,30.72,1445832,30.3677737818521,30.5041705842088,29.8319292011649,29.9293554885626,1484026.57908799,0.0,1.0
2015-12-03,31.18,31.415,30.86,31.14,1705805,30.3775164105918,30.6064681859763,30.0657522909193,30.3385458956328,1750867.29214819,0.0,1.0
2015-12-04,31.38,31.425,31.0,31.25,1382062,30.5723689853872,30.6162108147161,30.202149093276,30.4457148117702,1418571.96544793,0.0,1.0
2015-12-07,31.6,32.0299,31.24,31.28,1930909,30.786706817662,31.2055424271846,30.4359721830304,30.4749426979895,1981917.86998781,0.0,1.0
2015-12-08,32.32,32.43,31.51,31.77,1652912,31.4881760869252,31.5953450030626,30.6990231590041,30.952331506238,1696577.01648151,0.0,1.0
2015-12-09,31.92,32.56,31.7,32.27,1498541,31.0984709373345,31.7219991766796,30.8841331050597,31.4394629432264,1538127.9940222,0.0,1.0
2015-12-10,32.15,32.38,31.65,32.09,1419794,31.3225513983492,31.5466318593638,30.8354199613608,31.2640956259106,1457300.73260908,0.0,1.0
2015-12-11,31.93,32.13,31.584,31.89,1468636,31.1082135660743,31.3030661408696,30.7711186116784,31.0692430511152,1507432.99291029,0.0,1.0
2015-12-14,32.0,32.04,31.76,31.77,1377752,31.1764119672527,31.2153824822117,30.9425888774983,30.952331506238,1414148.10807317,0.0,1.0
2015-12-15,32.9,33.56,32.11,32.32,2563759,32.0532485538317,32.6962620506562,31.2835808833901,31.4881760869252,2631485.88382056,0.0,1.0
2015-12-16,32.92,33.3,32.62,33.0,1956610,32.0727338113112,32.4429537034223,31.7804549491182,32.1506748412293,2008297.81392953,0.0,1.0
2015-12-17,32.92,33.425,32.82,33.12,3034798,32.0727338113112,32.5647365626694,31.9753075239135,32.2675863861065,3114968.33253316,0.0,1.0
2015-12-18,32.95,33.08,32.468,32.53,1484670,32.1019616975305,32.2286158711474,31.6323669922737,31.6927712904603,1523890.56347803,0.0,1.0
2015-12-21,32.94,33.48,32.69,33.09,1050973,32.0922190687907,32.6183210207381,31.8486533502966,32.2383584998872,1078736.57928712,0.0,1.0
2015-12-22,32.45,32.94,32.09,32.94,855011,31.6148302605422,32.0922190687907,31.2640956259106,32.0922190687907,877597.846369844,0.0,1.0
2015-12-23,32.67,32.88,32.5,32.66,603225,31.829168092817,32.0337632963521,31.663543404241,31.8194254640773,619160.409487656,0.0,1.0
2015-12-24,32.76,32.9,32.56,32.56,243013,31.9168517514749,32.0532485538317,31.7219991766796,31.7219991766796,249432.680327943,0.0,1.0
2015-12-28,32.59,32.76,32.2,32.57,1244159,31.7512270628989,31.9168517514749,31.371264542048,31.7317418054194,1277025.97854491,0.0,1.0
2015-12-29,32.24,32.884,32.1,32.84,1016800,31.4102350570071,32.037660347848,31.2738382546503,31.9947927813931,1043660.83031547,0.0,1.0
2015-12-30,31.6,32.48,31.54,32.25,623853,30.786706817662,31.6440581467615,30.7282510452234,31.4199776857468,640333.339865063,0.0,1.0
2015-12-31,31.37,31.6199,31.07,31.58,456691,30.5626263566474,30.8060946488542,30.2703474944544,30.7672215601825,468755.417247837,0.0,1.0
2016-01-04,29.45,30.79,29.41,30.79,1804866,28.6920416386122,29.9975538897409,28.6530711236532,29.9975538897409,1852545.18899307,0.0,1.0
2016-01-05,29.27,30.06,29.24,29.75,1906567,28.5166743212964,29.286341991738,28.4874464350771,28.9843205008052,1956932.82678213,0.0,1.0
2016-01-06,28.97,29.36,28.82,28.86,2903563,28.2243954591034,28.6043579799543,28.0782560280069,28.117226542966,2980266.49434822,0.0,1.0
2016-01-07,27.48,28.64,27.4,28.64,2784024,26.7727437768782,27.9028887106911,26.6948027469601,27.9028887106911,2857569.62967958,0.0,1.0
2016-01-08,27.96,28.28,27.55,27.72,2644862,27.240389956387,27.5521540760596,26.8409421780566,27.0065668666326,2714731.38374295,0.0,1.0
2016-01-11,27.88,28.19,27.5,27.68,2166754,27.1624489264689,27.4644704174017,26.7922290343578,26.9675963516736,2223993.19308552,0.0,1.0
2016-01-12,28.57,28.74,28.15,28.15,2109953,27.8346903095128,28.0003149980888,27.4254999024426,27.4254999024426,2165691.67968785,0.0,1.0
2016-01-13,28.11,28.77,27.77,28.65,1281572,27.3865293874835,28.0295428843081,27.0552800103315,27.9126313394309,1315427.31867531,0.0,1.0
2016-01-14,28.37,28.81,28.04,28.26,1906200,27.6398377347174,28.0685133992672,27.3183309863052,27.53266881858,1956556.13173421,0.0,1.0
2016-01-15,27.89,28.3,27.615,28.07,1660725,27.1721915552087,27.5716393335391,26.9042692648651,27.3475588725245,1704596.41269242,0.0,1.0
2016-01-19,28.89,30.71,28.66,30.0,3083718,28.1464544291853,29.9196128598228,27.9223739681707,29.2278862192994,3165180.65336227,0.0,1.0
2016-01-20,28.65,29.2523,28.17,28.61,1985132,27.9126313394309,28.499429868427,27.4449851599221,27.8736608244718,2037573.28029682,0.0,1.0
2016-01-21,28.87,29.16,28.44,28.81,1887656,28.1269691717058,28.409505405159,27.7080361358958,28.0685133992672,1937522.25443546,0.0,1.0
2016-01-22,29.59,29.61,28.965,29.18,1401901,28.828438440969,28.8479236984485,28.2195241447336,28.4289906626385,1438935.05279316,0.0,1.0
2016-01-25,29.4,29.93,29.36,29.67,1367697,28.6433284949134,29.159687818121,28.6043579799543,28.9063794708871,1403827.48489376,0.0,1.0
2016-01-26,29.67,29.89,29.34,29.43,2388401,28.9063794708871,29.1207173031619,28.5848727224748,28.6725563811327,2451495.44727212,0.0,1.0
2016-01-27,30.24,30.4,29.65,29.82,2456378,29.4617093090538,29.61759136889,28.8868942134076,29.0525189019836,2521268.19733344,0.0,1.0
2016-01-28,30.45,30.93,30.32,30.58,1762960,29.6663045125889,30.1339506920977,29.5396503389719,29.7929586862058,1809532.15717246,0.0,1.0
2016-01-29,31.41,31.64,30.47,30.5,1626260,30.6015968716065,30.8256773326211,29.6857897700684,29.7150176562877,1669220.94994968,0.0,1.0
2016-02-01,32.01,32.32,31.39,31.4,1727659,31.1861545959924,31.4881760869252,30.5821116141269,30.5918542428667,1773298.6097974,0.0,1.0
2016-02-02,32.05,32.32,31.62,31.92,1420547,31.2251251109515,31.4881760869252,30.8061920751415,31.0984709373345,1458073.62462839,0.0,1.0
2016-02-03,32.34,32.53,31.8,32.38,2809240,31.5076613444047,31.6927712904603,30.9815593924573,31.5466318593638,2883451.7613645,0.0,1.0
2016-02-04,31.46,32.91,31.16,32.75,1667165,30.6503100153053,32.0629911825714,30.3580311531123,31.9071091227352,1711206.53832896,0.0,1.0
2016-02-05,30.19,31.41,30.03,31.41,792244,29.4129961653549,30.6015968716065,29.2571141055187,30.6015968716065,813172.729005162,0.0,1.0
2016-02-08,29.19,29.95,28.76,29.92,1179667,28.4387332913783,29.1791730756005,28.0198002555683,29.1499451893812,1210830.29181329,0.0,1.0
2016-02-09,28.86,29.43,28.43,29.05,1547889,28.117226542966,28.6725563811327,27.698293507156,28.3023364890216,1588779.62133771,0.0,1.0
2016-02-10,29.29,29.8,28.57,28.98,1417388,28.536159578776,29.0330336445041,27.8346903095128,28.2341380878432,1454831.1732486,0.0,1.0
2016-02-11,28.85,29.19,28.62,28.87,1253445,28.1074839142262,28.4387332913783,27.8834034532116,28.1269691717058,1286557.28703262,0.0,1.0
2016-02-12,29.51,29.7,28.83,29.19,1325347,28.7504974110508,28.9356073571064,28.0879986567467,28.4387332913783,1360358.72391435,0.0,1.0
2016-02-16,31.08,31.74,30.11,30.3,2053589,30.2800901231942,30.9231036200187,29.3350551354368,29.5201650814924,2107838.71052981,0.0,1.0
2016-02-17,30.84,31.508,30.63,31.35,1089929,30.0462670334398,30.6970746332562,29.8416718299047,30.5431410991679,1118721.68088602,0.0,1.0
2016-02-18,30.98,31.27,30.73,31.13,1853518,30.1826638357965,30.4652000692497,29.9390981173023,30.328803266893,1902482.43005966,0.0,1.0
2016-02-19,31.54,31.66,30.61,30.86,737174,30.7282510452234,30.8451625901006,29.8221865724251,30.0657522909193,756647.943476568,0.0,1.0
2016-02-22,31.77,32.035,31.51,31.81,864867,30.952331506238,31.2105111678419,30.6990231590041,30.9913020211971,887714.212561417,0.0,1.0
2016-02-23,31.68,31.86,31.27,31.51,900265,30.8646478475801,31.0400151648959,30.4652000692497,30.6990231590041,924047.32238784,0.0,1.0
2016-02-24,31.89,32.0,30.89,31.35,1527681,31.0692430511152,31.1764119672527,30.0949801771386,30.5431410991679,1568037.78611051,0.0,1.0
2016-02-25,31.89,31.98,31.49,31.83,726679,31.0692430511152,31.1569267097731,30.6795379015246,31.0107872786766,745875.696806466,0.0,1.0
2016-02-26,31.26,32.3,30.973,31.92,865637,30.45545744051,31.4686908294457,30.1758439956787,31.0984709373345,888504.553670131,0.0,1.0
2016-02-29,31.13,31.26,30.66,31.15,1047915,30.328803266893,30.45545744051,29.870899716124,30.3482885243725,1075597.79602678,0.0,1.0
2016-03-01,32.32,32.42,31.17,31.39,981063,31.4881760869252,31.5856023743229,30.3677737818521,30.5821116141269,1006979.7651178,0.0,1.0
2016-03-02,31.69,32.4389,31.51,32.26,648884,30.8743904763199,31.604015942641,30.6990231590041,31.4297203144866,666025.584400494,0.0,1.0
2016-03-03,31.8,31.87,31.65,31.65,654149,30.9815593924573,31.0497577936357,30.8354199613608,30.8354199613608,671429.670033471,0.0,1.0
2016-03-04,31.07,31.865,30.82,31.85,624182,30.2703474944544,31.0448864792658,30.0267817759602,31.0302725361562,640671.031066059,0.0,1.0
2016-03-07,30.43,31.11,30.28,31.03,733750,29.6468192551093,30.3093180094135,29.5006798240128,30.2313769794953,753133.491585342,0.0,1.0
2016-03-08,31.65,31.85,30.01,30.36,1083802,30.8354199613608,31.0302725361562,29.2376288480391,29.578620853931,1112432.82377809,0.0,1.0
2016-03-09,32.09,32.25,31.7,31.79,952678,31.2640956259106,31.4199776857468,30.8841331050597,30.9718167637176,977844.917882846,0.0,1.0
2016-03-10,32.51,32.67,32.1,32.15,1316296,31.6732860329808,31.829168092817,31.2738382546503,31.3225513983492,1351068.62342735,0.0,1.0
2016-03-11,32.85,33.21,32.51,32.76,804475,32.0045354101328,32.3552700447644,31.6732860329808,31.9168517514749,825726.835629461,0.0,1.0
2016-03-14,33.96,34.1,32.85,33.0,1500423,33.0859672002469,33.2223640026036,32.0045354101328,32.1506748412293,1540059.71086194,0.0,1.0
2016-03-15,33.54,34.19,33.46,33.96,928022,32.6767767931767,33.3100476612615,32.5988357632586,33.0859672002469,952537.579731531,0.0,1.0
2016-03-16,33.39,33.68,33.14,33.52,924511,32.5306373620802,32.8131735955334,32.2870716435861,32.6572915356972,948933.829559189,0.0,1.0
2016-03-17,35.99,36.02,33.39,33.39,1754031,35.0637208344195,35.0929487206388,32.5306373620802,32.5306373620802,1800367.27956242,0.0,1.0
2016-03-18,35.9,36.75,35.385,35.41,2148202,34.9760371757616,35.8041606186417,34.4742917956636,34.498648367513,2204951.10445058,0.0,1.0
2016-03-21,34.31,36.09,34.27,35.91,1919471,33.4269592061387,35.1611471218172,33.3879886911797,34.9857798045014,1970177.71206379,0.0,1.0
2016-03-22,34.46,34.7243,33.885,34.15,1856008,33.5730986372352,33.8305963148272,33.0128974846986,33.2710771463025,1905038.20845019,0.0,1.0
2016-03-23,34.23,34.83,34.15,34.35,1059476,33.3490181762206,33.9335759006066,33.2710771463025,33.4659297210978,1087464.2032448,0.0,1.0
2016-03-24,34.88,35.19,33.84,34.14,566205,33.9822890443054,34.2843105352382,32.9690556553697,33.2613345175627,581162.451247806,0.0,1.0
2016-03-28,34.27,34.85,33.97,34.85,534560,33.3879886911797,33.9530611580861,33.0957098289867,33.9530611580861,548681.484513607,0.0,1.0
2016-03-29,34.87,35.11,33.92,34.11,1274405,33.9725464155656,34.20636950532,33.0469966852878,33.2321066313434,1308070.9878621,0.0,1.0
2016-03-30,35.89,36.26,34.59,34.96,1893489,34.9662945470218,35.3267718103932,33.6997528108522,34.0602300742235,1943509.34493824,0.0,1.0
2016-03-31,34.59,35.91,34.4,35.6,1740819,33.6997528108522,34.9857798045014,33.5146428647966,34.6837583135686,1786806.25783727,0.0,1.0
2016-04-01,34.81,34.99,33.84,34.46,855801,33.9140906431271,34.0894579604428,32.9690556553697,33.5730986372352,878408.715819046,0.0,1.0
2016-04-04,34.78,35.17,34.5,34.92,377683,33.8848627569078,34.2648252777586,33.6120691521943,34.0212595592645,387660.260991381,0.0,1.0
2016-04-05,33.55,34.58,33.47,34.58,1318966,32.6865194219165,33.6900101821124,32.6085783919983,33.6900101821124,1353809.15688225,0.0,1.0
2016-04-06,34.7,35.48,33.48,33.62,1660754,33.8069217269896,34.5668467686914,32.6183210207381,32.7547178230948,1704626.17878613,0.0,1.0
2016-04-07,34.95,35.54,34.51,34.61,987444,34.0504874454838,34.62530254113,33.6218117809341,33.7192380683317,1013529.33214991,0.0,1.0
2016-04-08,35.89,36.48,34.965,35.14,902338,34.9662945470218,35.541109642668,34.0651013885934,34.2355973915393,926175.084879228,0.0,1.0
2016-04-11,36.26,36.57,35.86,36.31,1210263,35.3267718103932,35.6287933013259,34.9370666608025,35.375484954092,1242234.54708899,0.0,1.0
2016-04-12,34.48,36.55,34.2,36.36,1780455,33.5925838947147,35.6093080438464,33.3197902900013,35.4241980977908,1827489.32301271,0.0,1.0
2016-04-13,35.49,35.92,34.56,34.83,2003981,34.5765893974312,34.9955224332411,33.6705249246329,33.9335759006066,2056920.21478798,0.0,1.0
2016-04-14,35.29,35.83,34.92,35.58,1164250,34.3817368226358,34.9078387745832,34.0212595592645,34.6642730560891,1195006.02054955,0.0,1.0
2016-04-15,35.54,35.67,35.0,35.15,1026960,34.62530254113,34.751956714747,34.0992005891826,34.2453400202791,1054089.22728243,0.0,1.0
2016-04-18,36.26,36.67,35.39,35.54,1351900,35.3267718103932,35.7262195887236,34.4791631100335,34.62530254113,1387613.17516078,0.0,1.0
2016-04-19,39.54,39.93,37.26,37.35,3669769,38.5223540370366,38.9023165578875,36.3010346843698,36.3887183430277,3766713.37687447,0.0,1.0
2016-04-20,39.3,39.96,38.9,39.5,2257556,38.2885309472822,38.9315444441068,37.8988257976915,38.4833835220775,2317193.91172666,0.0,1.0
2016-04-21,40.53,40.71,39.08,39.3,2655427,39.4868742822735,39.6622415995893,38.0741931150073,38.2885309472822,2725575.47960475,0.0,1.0
2016-04-22,39.76,40.67,39.16,40.35,1024655,38.7366918693114,39.6232710846302,38.1521341449255,39.3115069649577,1051723.3360414,0.0,1.0
2016-04-25,39.97,40.0,39.53,39.82,906673,38.9412870728465,38.9705149590658,38.5126114082968,38.79514764175,930624.6026796,0.0,1.0
2016-04-26,39.95,40.05,39.46,40.0,1547837,38.921801815367,39.0192281027647,38.4444130071185,38.9705149590658,1588726.24765244,0.0,1.0
2016-04-27,39.67,40.05,39.56,40.0,2164543,38.6490082106535,39.0192281027647,38.5418392945161,38.9705149590658,2221723.78504478,0.0,1.0
2016-04-28,39.35,39.87,39.06,39.35,1144039,38.337244090981,38.8438607854489,38.0547078575278,38.337244090981,1174261.10607128,0.0,1.0
2016-04-29,39.16,39.6,38.59,39.07,1083525,38.1521341449255,38.5808098094752,37.5968043067588,38.0644504862676,1112148.50626236,0.0,1.0
2016-05-02,39.2,39.92,38.93,39.65,735620,38.1911046598845,38.8925739291477,37.9280536839108,38.629522953174,755052.891420795,0.0,1.0
2016-05-03,39.15,39.42,38.78,39.04,1393914,38.1423915161857,38.4054424921594,37.7819142528143,38.0352226000483,1430737.06002002,0.0,1.0
2016-05-04,39.42,39.49,38.7,38.97,1091014,38.4054424921594,38.4736408933378,37.7039732228962,37.9670241988699,1119835.34335739,0.0,1.0
2016-05-05,39.46,40.24,39.19,39.49,1156403,38.4444130071185,39.2043380488202,38.1813620311448,38.4736408933378,1186951.72615981,0.0,1.0
2016-05-06,39.73,39.7999,38.68,39.19,578936,38.7074639830921,38.7755649579831,37.6844879654167,38.1813620311448,594229.766384261,0.0,1.0
2016-05-09,39.38,39.91,39.14,39.8,745997,38.3664719772003,38.8828313004079,38.1326488874459,38.7756623842705,765704.02088203,0.0,1.0
2016-05-10,40.38,40.48,39.53,39.57,967892,39.340734851177,39.4381611385746,38.5126114082968,38.5515819232559,993460.826490655,0.0,1.0
2016-05-11,39.56,40.41,39.27,40.38,605489,38.5418392945161,39.3699627373963,38.2593030610629,39.340734851177,621484.217630687,0.0,1.0
2016-05-12,40.29,40.43,39.09,39.4,1550214,39.2530511925191,39.3894479948758,38.0839357437471,38.3859572346799,1591166.04091922,0.0,1.0
2016-05-13,39.67,40.03,39.24,39.97,926906,38.6490082106535,38.9997428452851,38.2300751748436,38.9412870728465,951392.098332406,0.0,1.0
2016-05-16,41.27,41.67,39.92,40.0,2425030,40.2078288090162,40.5975339586068,38.8925739291477,38.9705149590658,2489092.07645547,0.0,1.0
2016-05-17,39.71,41.59,39.6201,41.41,1640321,38.6879787256126,40.5195929286887,38.6003924932421,40.3442256113729,1683653.39972846,0.0,1.0
2016-05-18,39.62,39.99,39.01,39.7,1021006,38.6002950669547,38.9607723303261,38.005994713829,38.6782360968729,1047977.9403197,0.0,1.0
2016-05-19,40.58,40.65,39.02,39.46,811403,39.5355874259723,39.6037858271507,38.0157373425687,38.4444130071185,832837.85277386,0.0,1.0
2016-05-20,41.05,41.07,40.202,40.8,1193648,39.9934909767413,40.0129762342209,39.1673160596091,39.7499252582472,1225180.62823013,0.0,1.0
2016-05-23,41.5,42.89,40.86,40.91,2401385,40.4319092700308,41.7861346648584,39.8083810306858,39.8570941743846,2464822.44591573,0.0,1.0
2016-05-24,42.87,42.99,41.54,41.91,1225957,41.7666494073788,41.883560952256,40.4708797849899,40.8313570483612,1258343.13586847,0.0,1.0
2016-05-25,41.2,42.98,40.72,42.75,1888718,40.1396304078378,41.8738183235162,39.671984228329,41.6497378625016,1938612.30931527,0.0,1.0
2016-05-26,41.71,41.99,41.105,41.38,1151831,40.6365044735659,40.9092980782794,40.04707543481,40.3149977251536,1182258.94752468,0.0,1.0
2016-05-27,42.53,43.02,41.68,41.7,1179113,41.4354000302268,41.9127888384753,40.6072765873466,40.6267618448261,1210261.65678183,0.0,1.0
2016-05-31,42.25,43.58,41.85,43.5,13051136,41.1626064255133,42.4583760479022,40.7729012759226,42.3804350179841,13395908.1769474,0.0,1.0
2016-06-01,42.09,42.25,41.47,42.19,1762876,41.006724365677,41.1626064255133,40.4026813838115,41.1041506530747,1809445.93814242,0.0,1.0
2016-06-02,43.07,43.26,41.93,42.02,1290184,41.9615019821741,42.1466119282297,40.8508423058408,40.9385259644987,1324266.82208864,0.0,1.0
2016-06-03,43.02,43.54,42.775,43.12,1002527,41.9127888384753,42.4194055329432,41.674094434351,42.010215125873,1029010.78012753,0.0,1.0
2016-06-06,42.96,43.49,42.8,43.16,1395804,41.8543330660367,42.3706923892443,41.6984510062005,42.049185640832,1432676.98819596,0.0,1.0
2016-06-07,42.83,43.42,42.67,42.97,988439,41.7276788924197,42.302493988066,41.5717968325835,41.8640756947765,1014550.61708909,0.0,1.0
2016-06-08,39.12,42.83,38.89,42.8,3489890,38.1131636299664,41.7276788924197,37.8890831689518,41.6984510062005,3582082.50895913,0.0,1.0
2016-06-09,38.86,40.22,38.59,39.18,2545484,37.8598552827325,39.1848527913407,37.5968043067588,38.171619402405,2612728.11270135,0.0,1.0
2016-06-10,38.98,39.64,38.33,38.37,1880267,37.9767668276097,38.6197803244343,37.3434959595248,37.3824664744839,1929938.05904285,0.0,1.0
2016-06-13,38.46,39.3,38.41,38.66,935562,37.4701501331418,38.2885309472822,37.421436989443,37.6650027079371,960276.764094807,0.0,1.0
2016-06-14,38.84,39.02,38.11,38.56,779910,37.8403700252529,38.0157373425687,37.12915812725,37.5675764205395,800512.901427357,0.0,1.0
2016-06-15,39.42,39.67,38.55,39.0,1133662,38.4054424921594,38.6490082106535,37.5578337917997,37.9962520850892,1163609.97661004,0.0,1.0
2016-06-16,39.81,39.87,38.27,39.08,1521809,38.7854050130103,38.8438607854489,37.2850401870862,38.0741931150073,1562010.66534378,0.0,1.0
2016-06-17,40.02,40.59,39.54,39.66,1639243,38.9900002165454,39.5453300547121,38.5223540370366,38.6392655819138,1682546.92217626,0.0,1.0
2016-06-20,40.15,40.6699,39.845,40.42,686310,39.1166543901623,39.6231736583428,38.8195042135995,39.379705366136,704440.267952212,0.0,1.0
2016-06-21,40.54,40.54,40.04,40.39,824613,39.4966169110132,39.4966169110132,39.0094854740249,39.3504774799167,846396.821664958,0.0,1.0
2016-06-22,41.0,41.2,40.48,40.49,1902200,39.9447778330425,40.1396304078378,39.4381611385746,39.4479037673144,1952450.46363698,0.0,1.0
2016-06-23,40.79,41.28,40.2701,41.24,942666,39.7401826295074,40.217571437756,39.2336633613269,40.1786009227969,967568.430635484,0.0,1.0
2016-06-24,41.04,41.19,38.83,38.88,833909,39.9837483480016,40.129887779098,37.8306273965132,37.879340540212,855938.394322915,0.0,1.0
2016-06-27,40.94,41.19,39.98,41.0,1275163,39.8863220606039,40.129887779098,38.9510297015863,39.9447778330425,1308849.01196652,0.0,1.0
2016-06-28,40.95,41.99,40.86,41.37,2462371,39.8960646893437,40.9092980782794,39.8083810306858,40.3052550964138,2527419.51456012,0.0,1.0
2016-06-29,41.73,41.94,41.23,41.57,1569456,40.6559897310454,40.8605849345805,40.1688582940571,40.5001076712092,1610916.35730094,0.0,1.0
2016-06-30,41.88,42.04,41.65,41.93,1814991,40.8021291621419,40.9580112219782,40.5780487011273,40.8508423058408,1862937.66136418,0.0,1.0
2016-07-01,42.06,42.32,41.74,42.0,2361582,40.9774964794577,41.2308048266917,40.6657323597852,40.9190407070191,2423967.96909723,0.0,1.0
2016-07-05,42.57,42.92,41.86,42.48,4680955,41.4743705451858,41.8153625510776,40.7826439046624,41.3866868865279,4804611.90201548,0.0,1.0
2016-07-06,41.45,42.77,41.07,42.15,834527,40.383196126332,41.6692231199812,40.0129762342209,41.0651801381156,856572.720043937,0.0,1.0
2016-07-07,41.61,42.29,41.2,41.43,1206553,40.5390781861682,41.2015769404724,40.1396304078378,40.3637108688524,1238426.53992882,0.0,1.0
2016-07-08,41.7,42.19,41.57,41.7,585582,40.6267618448261,41.1041506530747,40.5001076712092,40.6267618448261,601051.333927806,0.0,1.0
2016-07-11,41.84,42.61,41.55,41.86,1087390,40.7631586471829,41.5133410601449,40.4806224137296,40.7826439046624,1116115.60806131,0.0,1.0
2016-07-12,40.93,42.6,40.9,42.27,1122961,39.8765794318641,41.5035984314051,39.8473515456448,41.1820916829928,1152626.28803293,0.0,1.0
2016-07-13,41.07,41.27,40.9,41.0,1025174,40.0129762342209,40.2078288090162,39.8473515456448,39.9447778330425,1052256.04647701,0.0,1.0
2016-07-14,41.47,41.57,40.96,41.12,1070903,40.4026813838115,40.5001076712092,39.9058073180834,40.0616893779197,1099193.07058156,0.0,1.0
2016-07-15,41.49,41.93,40.551,41.3,1181437,40.422166641291,40.8508423058408,39.507333802627,40.2370566952355,1212647.04994632,0.0,1.0
2016-07-18,41.09,41.905,41.03,41.6,1098567,40.0324614917004,40.8264857339914,39.9740057192618,40.5293355574285,1127587.87114199,0.0,1.0
2016-07-19,41.78,42.03,41.06,41.06,2959108,40.7047028747443,40.9482685932384,40.0032336054811,40.0032336054811,3037278.82796336,0.0,1.0
2016-07-20,44.57,45.15,40.01,40.07,3792925,43.4228962931391,43.9879687600456,38.9802575878056,39.0387133602442,3893122.79192004,0.0,1.0
2016-07-21,44.41,44.95,44.03,44.63,1296199,43.2670142333028,43.7931161852502,42.8967943411917,43.4813520655777,1330440.72048985,0.0,1.0
2016-07-22,44.38,44.67,44.05,44.21,1131040,43.2377863470836,43.5203225805368,42.9162795986713,43.0721616585075,1160918.71117231,0.0,1.0
2016-07-25,44.01,44.4399,43.171,44.35,996162,42.8773090837122,43.2961446932348,42.0599025324458,43.2085584608643,1022477.63576782,0.0,1.0
2016-07-26,44.35,44.61,44.06,44.06,1579992,43.2085584608643,43.4618668080982,42.926022227411,42.926022227411,1621730.68706903,0.0,1.0
2016-07-27,44.31,44.55,44.09,44.48,918383,43.1695879459052,43.4034110356596,42.9552501136303,43.3352126344812,942643.946034235,0.0,1.0
2016-07-28,45.12,45.37,44.27,44.35,1372778,43.9587408738263,44.2023065923204,43.1306174309461,43.2085584608643,1409042.70979426,0.0,1.0
2016-07-29,44.06,45.07,43.73,44.81,1280261,42.926022227411,43.9100277301274,42.6045154789987,43.6567193828935,1314081.68595644,0.0,1.0
2016-08-01,43.09,44.5,43.05,44.16,1301177,41.9809872396537,43.3546978919607,41.9420167246946,43.0234485148087,1335550.22443685,0.0,1.0
2016-08-02,42.37,43.41,42.24,43.04,963173,41.2795179703905,42.2927513593262,41.1528637967735,41.9322740959548,988617.16455295,0.0,1.0
2016-08-03,42.21,42.7,42.05,42.45,445614,41.1236359105542,41.6010247188028,40.967753850718,41.3574590003086,457385.795869588,0.0,1.0
2016-08-04,42.26,42.63,42.04,42.18,716929,41.1723490542531,41.5328263176244,40.9580112219782,41.0944080243349,735868.13081947,0.0,1.0
2016-08-05,43.41,43.6758,42.2,42.38,944376,42.2927513593262,42.5517104312292,41.1138932818145,41.2892605991303,969323.603747049,0.0,1.0
2016-08-08,43.26,43.69,43.14,43.69,1041187,42.1466119282297,42.5655449640397,42.0297003833525,42.5655449640397,1068692.06228724,0.0,1.0
2016-08-09,42.62,43.48,42.33,43.29,1256980,41.5230836888847,42.3609497605046,41.2405474554314,42.175839814449,1290185.67121355,0.0,1.0
2016-08-10,42.73,43.15,42.61,42.82,766956,41.6302526050221,42.0394430120923,41.5133410601449,41.71793626368,787216.695294482,0.0,1.0
2016-08-11,42.78,43.07,42.49,42.73,1119825,41.6789657487209,41.9615019821741,41.3964295152677,41.6302526050221,1149407.44424471,0.0,1.0
2016-08-12,42.69,42.815,42.285,42.73,755815,41.591282090063,41.7130649493101,41.1967056261025,41.6302526050221,775781.383226677,0.0,1.0
2016-08-15,42.47,43.35,42.32,42.82,1300860,41.3769442577882,42.2342955868876,41.2308048266917,41.71793626368,1335224.85024014,0.0,1.0
2016-08-16,42.74,42.86,41.78,42.49,816973,41.6399952337619,41.756906778639,40.7047028747443,41.3964295152677,838554.99559925,0.0,1.0
2016-08-17,42.34,42.84,42.16,42.82,554241,41.2502900841712,41.7374215211595,41.0749227668554,41.71793626368,568882.397968996,0.0,1.0
2016-08-18,42.1,42.72,41.97,42.5,907439,41.0164669944168,41.6205099762823,40.8898128207998,41.4061721440075,931410.838120218,0.0,1.0
2016-08-19,42.81,42.9801,41.93,42.1,1644531,41.7081936349402,41.8739157498036,40.8508423058408,41.0164669944168,1687974.61540079,0.0,1.0
2016-08-22,41.74,43.08,41.56,42.84,1132134,40.6657323597852,41.9712446109139,40.4903650424694,41.7374215211595,1162041.6113969,0.0,1.0
2016-08-23,41.54,42.0,41.1545,41.79,1362107,40.4708797849899,40.9190407070191,40.0953014470719,40.714445503484,1398089.81372788,0.0,1.0
2016-08-24,39.59,41.43,39.38,41.43,1478580,38.5710671807354,40.3637108688524,38.3664719772003,40.3637108688524,1517639.6838,0.0,1.0
2016-08-25,40.07,40.57,39.3942,39.5,1054835,39.0387133602442,39.5258447972325,38.3803065100108,38.4833835220775,1082700.60183499,0.0,1.0
2016-08-26,40.43,40.62,40.14,40.23,1434948,39.3894479948758,39.5745579409314,39.1069117614226,39.1945954200805,1472855.05619544,0.0,1.0
2016-08-29,40.28,40.9,40.1,40.38,1126928,39.2433085637793,39.8473515456448,39.0679412464635,39.340734851177,1156698.08436836,0.0,1.0
2016-08-30,40.66,40.695,40.2,40.28,630526,39.6135284558904,39.6476276564796,39.1653675338612,39.2433085637793,647182.620668264,0.0,1.0
2016-08-31,39.48,40.79,39.41,40.44,1264624,38.463898264598,39.7401826295074,38.3956998634196,39.3991906236156,1298031.60294735,0.0,1.0
2016-09-01,40.71,40.73,39.31,39.5,1464477,39.6622415995893,39.6817268570688,38.298273576022,38.4833835220775,1503164.1245062,0.0,1.0
2016-09-02,42.14,42.38,41.19,41.19,1863989,41.0554375093759,41.2892605991303,40.129887779098,40.129887779098,1913230.04272118,0.0,1.0
2016-09-06,44.05,44.54,42.68,42.68,2213560,42.9162795986713,43.3936684069198,41.5815394613233,41.5815394613233,2272035.66832524,0.0,1.0
2016-09-07,44.54,45.0,43.81,43.96,2563794,43.3936684069198,43.8418293289491,42.6824565089169,42.8285959400134,2631521.80841642,0.0,1.0
2016-09-08,43.99,44.68,43.62,43.9,1681654,42.8578238262327,43.5300652092765,42.4973465628613,42.7701401675748,1726078.29459414,0.0,1.0
2016-09-09,44.19,44.51,42.86,43.86,1696113,43.052676401028,43.3644405207005,41.756906778639,42.7311696526157,1740919.2583486,0.0,1.0
2016-09-12,44.77,44.95,43.1332,43.45,2163321,43.6177488679344,43.7931161852502,42.0230753958095,42.3317218742853,2220469.50344108,0.0,1.0
2016-09-13,45.15,45.9,44.15,44.69,3147323,43.9879687600456,44.718665915528,43.0137058860689,43.5398078380163,3230465.90819332,0.0,1.0
2016-09-14,45.26,45.51,44.66,45.31,1403888,44.095137676183,44.3387033946772,43.510579951797,44.1438508198818,1440974.54342046,0.0,1.0
2016-09-15,48.35,48.41,45.43,45.43,1667308,47.1056099567708,47.1640657292094,44.260762364759,44.260762364759,1711353.31596344,0.0,1.0
2016-09-16,46.83,48.16,46.56,48.15,1601919,45.6247303883263,46.9205000107153,45.3616794123526,46.9107573819755,1644236.93316102,0.0,1.0
2016-09-19,46.56,47.4,46.36,47.0,896991,45.3616794123526,46.180060226493,45.1668268375573,45.7903550769024,920686.833050258,0.0,1.0
2016-09-20,46.36,47.04,46.35,46.56,928196,45.1668268375573,45.8293255918614,45.1570842088175,45.3616794123526,952716.176293761,0.0,1.0
2016-09-21,47.07,47.19,46.12,46.48,785781,45.8585534780807,45.9754650229579,44.9330037478029,45.2837383824345,806538.995777064,0.0,1.0
2016-09-22,48.05,48.37,47.01,47.01,1017609,46.8133310945778,47.1250952142504,45.8000977056421,45.8000977056421,1044491.20168813,0.0,1.0
2016-09-23,47.31,47.68,47.09,47.61,976928,46.0923765678351,46.4528538312065,45.8780387355603,46.3846554300281,1002735.53072229,0.0,1.0
2016-09-26,46.49,47.06,45.85,46.97,839450,45.2934810111743,45.848810849341,44.6699527718292,45.7611271906831,861625.771054601,0.0,1.0
2016-09-27,47.17,47.4,46.24,46.91,1492715,45.9559797654784,46.180060226493,45.0499152926801,45.7026714182445,1532148.08843858,0.0,1.0
2016-09-28,46.7,47.255,45.96,47.2,679458,45.4980762147094,46.0387921097664,44.7771216879667,45.9852076516977,697407.258501659,0.0,1.0
2016-09-29,46.9,47.44,46.17,47.02,663843,45.6929287895047,46.2190307414521,44.9817168915017,45.8098403343819,681379.756667104,0.0,1.0
2016-09-30,46.36,47.1,46.01,46.75,694642,45.1668268375573,45.8877813643,44.8258348316655,45.5467893584082,712992.374598738,0.0,1.0
2016-10-03,46.44,47.38,46.26,46.58,415226,45.2447678674754,46.1605749690135,45.0694005501596,45.3811646698322,426195.035334944,0.0,1.0
2016-10-04,45.34,46.62,45.09,46.19,1291793,44.1730787061011,45.4201351847912,43.929512987607,45.0012021489813,1325918.32708075,0.0,1.0
2016-10-05,46.04,46.49,45.49,45.49,921227,44.8550627178848,45.2934810111743,44.3192181371976,44.3192181371976,945563.076051364,0.0,1.0
2016-10-06,46.03,46.21,45.64,45.66,646178,44.845320089145,45.0206874064608,44.4653575682941,44.4848428257737,663248.099932719,0.0,1.0
2016-10-07,45.71,46.25,45.26,46.0,602291,44.5335559694725,45.0596579214199,44.095137676183,44.8160922029257,618201.735986952,0.0,1.0
2016-10-10,46.69,46.77,45.82,45.82,624797,45.4883335859696,45.5662746158877,44.6407248856099,44.6407248856099,641302.277536008,0.0,1.0
2016-10-11,45.9,46.72,45.39,46.7,811504,44.718665915528,45.5175614721889,44.2217918498,45.4980762147094,832941.520893316,0.0,1.0
2016-10-12,46.63,46.73,45.02,45.91,728394,45.429877813531,45.5273041009287,43.8613145864286,44.7284085442678,747636.002003152,0.0,1.0
2016-10-13,45.86,46.52,45.75,46.2,905741,44.679695400569,45.3227088973936,44.5725264844316,45.0109447777211,929667.982012944,0.0,1.0
2016-10-14,47.05,47.54,45.99,45.99,881267,45.8390682206012,46.3164570288498,44.806349574186,44.806349574186,904547.451760052,0.0,1.0
2016-10-17,46.74,47.04,45.73,46.64,888222,45.5370467296684,45.8293255918614,44.553041226952,45.4396204422708,911686.182164109,0.0,1.0
2016-10-18,47.17,48.25,47.13,47.25,777626,45.9559797654784,47.0081836693732,45.9170092505193,46.0339207953965,798168.564943839,0.0,1.0
2016-10-19,46.87,47.77,46.69,47.2,694841,45.6637009032854,46.5405374898644,45.4883335859696,45.9852076516977,713196.631586575,0.0,1.0
2016-10-20,46.12,47.0,46.01,46.83,543204,44.9330037478029,45.7903550769024,44.8258348316655,45.6247303883263,557553.833271718,0.0,1.0
2016-10-21,46.8,46.9,45.74,46.0,866421,45.595502502107,45.6929287895047,44.5627838556918,44.8160922029257,889309.264617189,0.0,1.0
2016-10-24,48.43,49.29,47.06,47.06,1029785,47.183550986689,48.0214170583089,45.848810849341,45.848810849341,1056988.85537609,0.0,1.0
2016-10-25,53.06,53.38,49.76,50.8,2048415,51.6943880932008,52.0061522128734,48.4793206090779,49.4925539980136,2102528.02884605,0.0,1.0
2016-10-26,52.41,53.12,52.31,53.08,1135935,51.061117225116,51.7528438656394,50.9636909377184,51.7138733506804,1165943.0225063,0.0,1.0
2016-10-27,52.12,52.93,51.87,52.69,2111910,50.7785809916628,51.5677339195839,50.5350152731686,51.3339108298295,2167700.37780442,0.0,1.0
2016-10-28,51.61,52.06,51.38,51.94,1428072,50.2817069259347,50.7201252192242,50.0576264649201,50.603213674347,1465797.4127363,0.0,1.0
2016-10-31,50.13,51.45,49.53,51.45,1235692,48.8397978724493,50.1258248660984,48.2552401480633,50.1258248660984,1268335.3056001,0.0,1.0
2016-11-01,49.78,50.5,49.5101,50.43,938760,48.4988058665574,49.2002751358206,48.2358523168711,49.1320767346423,963559.245738542,0.0,1.0
2016-11-02,49.78,49.96,48.78,49.65,563819,48.4988058665574,48.6741731838732,47.5245429925808,48.3721516929405,578713.42022781,0.0,1.0
2016-11-03,49.3,50.01,49.24,49.76,1098820,48.0311596870486,48.7228863275721,47.9727039146101,48.4793206090779,1127847.55464914,0.0,1.0
2016-11-04,50.48,50.81,49.08,49.46,1095965,49.1807898783411,49.5022966267534,47.8168218547738,48.1870417468849,1124917.13404474,0.0,1.0
2016-11-07,51.4,51.97,51.35,51.41,930955,50.0771117223996,50.6324415605663,50.0283985787008,50.0868543511394,955548.060863824,0.0,1.0
2016-11-08,52.8,52.945,51.38,51.38,888548,51.4410797459669,51.5823478626935,50.0576264649201,50.0576264649201,912020.794114032,0.0,1.0
2016-11-09,51.54,52.77,50.26,50.26,1458120,50.2135085247563,51.4118518597476,48.9664520460662,48.9664520460662,1496639.19148268,0.0,1.0
2016-11-10,51.57,52.25,50.22,51.69,1011937,50.2427364109756,50.9052351652798,48.9274815311072,50.3596479558528,1038669.36432626,0.0,1.0
2016-11-11,50.51,51.5,49.73,51.5,1241003,49.2100177645604,50.1745380097973,48.4500927228586,50.1745380097973,1273786.60641619,0.0,1.0
2016-11-14,47.43,50.49,47.35,50.43,1710928,46.2092881127123,49.1905325070809,46.1313470827942,49.1320767346423,1756125.62656371,0.0,1.0
2016-11-15,47.19,47.9613,46.96,47.66,1431850,45.9754650229579,46.7269139776561,45.7513845619433,46.4333685737269,1469675.21625413,0.0,1.0
2016-11-16,48.75,49.47,46.81,46.88,1121518,47.4953151063615,48.1967843756247,45.6052451308468,45.6734435320252,1151145.16826686,0.0,1.0
2016-11-17,49.54,49.87,48.64,48.74,933344,48.264982776803,48.5864895252153,47.3881461902241,47.4855724776217,958000.171134894,0.0,1.0
2016-11-18,50.2,50.54,49.57,50.31,964851,48.9079962736276,49.2392456507797,48.2942106630223,49.0151651897651,990339.492319738,0.0,1.0
2016-11-21,51.35,51.55,49.88,50.48,1707827,50.0283985787008,50.2232511534961,48.5962321539551,49.1807898783411,1752942.70737133,0.0,1.0
2016-11-22,51.35,51.8745,51.0001,51.72,877519,50.0283985787008,50.5393994561015,49.6875039990964,50.3888758420721,900700.440752949,0.0,1.0
2016-11-23,51.24,51.52,50.59,51.46,704476,49.9212296625633,50.1940232672768,49.2879587944785,50.1355674948382,723086.159615775,0.0,1.0
2016-11-25,51.56,51.8,50.89,51.22,386421,50.2329937822359,50.4668168719903,49.5802376566715,49.9017444050838,396629.092949777,0.0,1.0
2016-11-28,50.42,51.43,50.15,51.4,1302534,49.1223341059025,50.1063396086189,48.8592831299288,50.0771117223996,1336943.07233883,0.0,1.0
2016-11-29,50.19,50.7,49.82,50.63,752557,48.8982536448879,49.395127710616,48.5377763815165,49.3269293094376,772437.316561484,0.0,1.0
2016-11-30,50.17,50.77,49.68,50.38,926424,48.8787683874083,49.4633261117943,48.4013795791598,49.0833635909434,950897.365326689,0.0,1.0
2016-12-01,48.99,50.22,48.58,50.19,756199,47.7291381961159,48.9274815311072,47.3296904177855,48.8982536448879,776175.527364011,0.0,1.0
2016-12-02,42.0,49.08,37.16,48.97,15444256,40.9190407070191,47.8168218547738,36.2036083969722,47.7096529386364,15852247.2861572,0.0,1.0
2016-12-05,43.9,46.03,43.68,44.19,8221111,42.7701401675748,44.845320089145,42.5558023352999,43.052676401028,8438288.28911842,0.0,1.0
2016-12-06,44.22,45.18,43.9,43.99,1532271,43.0819042872473,44.0171966462649,42.7701401675748,42.8578238262327,1572749.04025208,0.0,1.0
2016-12-07,43.5,44.461,42.97,44.26,1408760,42.3804350179841,43.3167016398757,41.8640756947765,43.1208748022064,1445975.24716288,0.0,1.0
2016-12-08,43.67,43.78,43.04,43.26,1358735,42.5460597065601,42.6532286226976,41.9322740959548,42.1466119282297,1394628.73552192,0.0,1.0
2016-12-09,43.44,43.89,43.01,43.48,1075999,42.3219792455455,42.760397538835,41.9030462097355,42.3609497605046,1104423.69173742,0.0,1.0
2016-12-12,43.87,43.9,42.5,42.67,1598766,42.7409122813555,42.7701401675748,41.4061721440075,41.5717968325835,1641000.64028338,0.0,1.0
2016-12-13,44.0,44.66,43.76,43.9,949258,42.8675664549724,43.510579951797,42.633743365218,42.7701401675748,974334.571659717,0.0,1.0
2016-12-14,43.73,44.13,43.27,43.9,770746,42.6045154789987,42.9942206285894,42.1563545569695,42.7701401675748,791106.815816607,0.0,1.0
2016-12-15,43.22,43.46,42.95,43.44,938352,42.1076414132706,42.341464503025,41.844590437297,42.3219792455455,963140.467592624,0.0,1.0
2016-12-16,42.91,43.27,42.83,43.22,995244,41.8056199223379,42.1563545569695,41.7276788924197,42.1076414132706,1021535.3849395,0.0,1.0
2016-12-19,41.67,42.97,41.65,42.79,995088,40.5975339586068,41.8640756947765,40.5780487011273,41.6887083774607,1021375.26388371,0.0,1.0
2016-12-20,41.51,41.85,40.83,41.74,1081009,40.4416518987706,40.7729012759226,39.7791531444665,40.6657323597852,1109566.0410292,0.0,1.0
2016-12-21,42.24,42.35,41.275,41.5,748712,41.1528637967735,41.260032712911,40.2127001233861,40.4319092700308,768490.743103024,0.0,1.0
2016-12-22,41.97,42.42,41.71,42.38,620590,40.8898128207998,41.3282311140893,40.6365044735659,41.2892605991303,636984.141114749,0.0,1.0
2016-12-23,42.5,43.36,40.01,40.88,1341404,41.4061721440075,42.2440382156274,38.9802575878056,39.8278662881653,1376839.90207365,0.0,1.0
2016-12-27,42.96,43.36,42.47,42.63,553960,41.8543330660367,42.2440382156274,41.3769442577882,41.5328263176244,568593.974785166,0.0,1.0
2016-12-28,42.88,43.48,42.71,43.12,570077,41.7763920361186,42.3609497605046,41.6107673475426,42.010215125873,585136.737965923,0.0,1.0
2016-12-29,42.53,43.07,41.81,43.07,736374,41.4354000302268,41.9615019821741,40.7339307609636,41.9615019821741,755826.809857122,0.0,1.0
2016-12-30,42.1,42.77,42.0001,42.64,462850,41.0164669944168,41.6692231199812,40.9191381333065,41.5425689463642,475077.119700545,0.0,1.0
2017-01-03,43.34,43.42,42.31,42.75,1137478,42.2245529581478,42.302493988066,41.2210621979519,41.6497378625016,1167526.7839748,0.0,1.0
2017-01-04,45.11,45.42,43.63,43.78,1901414,43.9489982450865,44.2510197360193,42.5070891916011,42.6532286226976,1951643.69985588,0.0,1.0
2017-01-05,46.67,48.226,45.16,45.5,1766905,45.4688483284901,46.9848013603977,43.9977113887853,44.3289607659374,1813581.37233335,0.0,1.0
2017-01-06,47.66,47.79,46.785,47.18,794245,46.4333685737269,46.5600227473439,45.5808885589974,45.9657223942182,815226.5894708,0.0,1.0
2017-01-09,48.87,49.05,47.59,47.74,861369,47.6122266512387,47.7875939685545,46.3651701725486,46.5113096036451,884123.805810389,0.0,1.0
2017-01-10,48.51,49.48,48.02,48.87,1248679,47.2614920166071,48.2065270043644,46.7841032083585,47.6122266512387,1281665.38349478,0.0,1.0
2017-01-11,48.24,48.54,47.24,48.29,742684,46.9984410406334,47.2907199028264,46.0241781666568,47.0471541843322,762303.5012805,0.0,1.0
2017-01-12,47.99,48.29,47.46,48.29,741763,46.7548753221392,47.0471541843322,46.2385159989316,47.0471541843322,761358.171201114,0.0,1.0
2017-01-13,48.74,49.0,47.96,48.0,1322756,47.4855724776217,47.7388808248557,46.7256474359199,46.764617950879,1357699.27740437,0.0,1.0
2017-01-17,50.11,50.78,47.3029,49.63,2510347,48.8203126149697,49.4730687405341,46.0854593014299,48.3526664354609,2576662.89771828,0.0,1.0
2017-01-18,47.87,51.69,46.87,51.59,2720746,46.637963777262,50.3596479558528,45.6637009032854,50.2622216684552,2792620.01321547,0.0,1.0
2017-01-19,48.03,49.66,48.0,48.44,1774477,46.7938458370983,48.3818943216802,46.764617950879,47.1932936154287,1821353.4020414,0.0,1.0
2017-01-20,48.43,49.18,48.34,48.51,1474504,47.183550986689,47.9142481421715,47.0958673280311,47.2614920166071,1513456.00800893,0.0,1.0
2017-01-23,48.19,48.73,47.6,48.73,1227096,46.9497278969346,47.475829848882,46.3749128012884,47.475829848882,1259512.22485915,0.0,1.0
2017-01-24,47.74,48.66,47.21,48.41,1468793,46.5113096036451,47.4076314477036,45.9949502804375,47.1640657292094,1507594.14038311,0.0,1.0
2017-01-25,47.97,48.065,46.75,47.68,1295132,46.7353900646597,46.8279450376875,45.5467893584082,46.4528538312065,1329345.53352491,0.0,1.0
2017-01-26,48.25,48.44,47.25,47.94,913017,47.0081836693732,47.1932936154287,46.0339207953965,46.7061621784404,937136.192281802,0.0,1.0
2017-01-27,48.8,48.86,47.84,48.41,444311,47.5440282500603,47.6024840224989,46.6087358910427,47.1640657292094,456048.374486916,0.0,1.0
2017-01-30,47.45,48.49,46.84,48.49,754346,46.2287733701919,47.2420067591276,45.6344730170661,47.2420067591276,774273.576617969,0.0,1.0
2017-01-31,47.55,47.635,46.8101,47.45,757213,46.3261996575895,46.4090120018775,45.6053425571342,46.2287733701919,777216.314226659,0.0,1.0
2017-02-01,47.58,47.8,46.95,47.8,1026176,46.3554275438088,46.5697653760837,45.7416419332035,46.5697653760837,1053284.51633537,0.0,1.0
2017-02-02,48.24,48.41,47.08,47.35,1156251,46.9984410406334,47.1640657292094,45.8682961068205,46.1313470827942,1186795.71077212,0.0,1.0
2017-02-03,47.41,48.78,47.37,48.35,828809,46.1898028552328,47.5245429925808,46.1508323402737,47.1056099567708,850703.66749895,0.0,1.0
2017-02-06,47.23,47.99,46.35,47.15,1130836,46.014435537917,46.7548753221392,45.1570842088175,45.9364945079989,1160709.32209935,0.0,1.0
2017-02-07,48.02,48.22,47.3,47.46,1377569,46.7841032083585,46.9789557831539,46.0826339390954,46.2385159989316,1413960.27375772,0.0,1.0
2017-02-08,47.78,48.45,47.12,48.13,1281138,46.5502801186041,47.2030362441685,45.9072666217796,46.891272124496,1314981.85368676,0.0,1.0
2017-02-09,48.75,48.89,47.83,47.92,1260294,47.4953151063615,47.6317119087182,46.598993262303,46.6866769209609,1293587.2172321,0.0,1.0
2017-02-10,50.8,50.83,48.8,49.0,1198709,49.4925539980136,49.5217818842329,47.5440282500603,47.7388808248557,1230375.32479015,0.0,1.0
2017-02-13,51.29,52.37,50.375,50.57,1825447,49.9699428062622,51.022146710157,49.0784922765735,49.268473536999,1873669.87777034,0.0,1.0
2017-02-14,49.73,51.23,49.38,51.23,1571719,48.4500927228586,49.9114870338236,48.1091007169668,49.9114870338236,1613239.13902694,0.0,1.0
2017-02-15,49.56,49.9,49.31,49.79,610570,48.2844680342826,48.6157174114346,48.0409023157884,48.5085484952972,626699.442531191,0.0,1.0
2017-02-16,49.49,49.79,48.95,49.76,850361,48.2162696331042,48.5085484952972,47.6901676811568,48.4793206090779,872825.007206817,0.0,1.0
2017-02-17,49.42,49.49,48.95,49.18,665933,48.1480712319258,48.2162696331042,47.6901676811568,47.9142481421715,683524.968247906,0.0,1.0
2017-02-21,49.17,49.5,48.49,49.5,914866,47.9045055134317,48.226012261844,47.2420067591276,48.226012261844,939034.037359747,0.0,1.0
2017-02-22,49.62,49.86,48.7,49.29,708076,48.3429238067212,48.5767468964756,47.4466019626627,48.0214170583089,726781.260903279,0.0,1.0
2017-02-23,49.72,50.62,49.49,49.6,780125,48.4403500941188,49.3171866806978,48.2162696331042,48.3234385492416,800733.581087583,0.0,1.0
2017-02-24,49.15,49.2,47.99,48.9,391631,47.8850202559521,47.933733399651,46.7548753221392,47.641454537458,401976.725646417,0.0,1.0
2017-02-27,48.83,49.0,48.055,48.7,981291,47.5732561362796,47.7388808248557,46.8182024089477,47.4466019626627,1007213.78819935,0.0,1.0
2017-02-28,48.41,48.77,48.12,48.61,744995,47.1640657292094,47.514800363841,46.8815294957562,47.3589183040048,764675.551023674,0.0,1.0
2017-03-01,50.47,50.72,48.95,48.95,605538,49.1710472496013,49.4146129680955,47.6901676811568,47.6901676811568,621534.512064878,0.0,1.0
2017-03-02,51.25,51.85,50.07,50.29,1794774,49.9309722913031,50.5155300156891,48.7813421000107,48.9956799322855,1842186.58838377,0.0,1.0
2017-03-03,49.88,51.0,49.01,51.0,885135,48.5962321539551,49.6874065728089,47.7486234535954,49.6874065728089,908517.632810072,0.0,1.0
2017-03-06,51.69,52.06,50.0,50.0,809644,50.3596479558528,50.7201252192242,48.7131436988323,48.7131436988323,831032.385228105,0.0,1.0
2017-03-07,50.82,52.54,50.82,52.06,938319,49.5120392554931,51.187771398733,49.5120392554931,50.7201252192242,963106.595830822,0.0,1.0
2017-03-08,50.46,51.32,50.27,50.92,678839,49.1613046208616,49.9991706924815,48.976194674806,49.6094655428908,696771.906363612,0.0,1.0
2017-03-09,50.25,50.83,50.0,50.52,551094,48.9567094173265,49.5217818842329,48.7131436988323,49.2197603933002,565652.263593501,0.0,1.0
2017-03-10,51.11,51.41,50.44,50.44,614285,49.7945754889464,50.0868543511394,49.141819363382,49.141819363382,630512.581776492,0.0,1.0
2017-03-13,51.84,52.06,50.67,51.24,437367,50.5057873869493,50.7201252192242,49.3658998243967,49.9212296625633,448920.934670127,0.0,1.0
2017-03-14,52.06,52.85,51.88,52.13,665611,50.7201252192242,51.4897928896657,50.5447579019084,50.7883236204026,683194.461966078,0.0,1.0
2017-03-15,53.63,55.01,52.1,52.17,1802374,52.2497179313675,53.5942006974553,50.7590957341833,50.8272941353616,1849987.3577685,0.0,1.0
2017-03-16,54.2,54.5,53.65,54.02,583488,52.8050477695342,53.0973266317272,52.2692031888471,52.6296804522184,598902.016678906,0.0,1.0
2017-03-17,55.1,55.68,53.56,54.12,900205,53.6818843561132,54.2469568230197,52.1815195301892,52.7271067396161,923985.73736638,0.0,1.0
2017-03-20,57.24,57.5,55.5,55.5,1719111,55.7668069064232,56.0201152536571,54.0715895057039,54.0715895057039,1764524.79707362,0.0,1.0
2017-03-21,57.48,58.25,56.87,57.98,2197502,56.0006299961776,56.7508124091396,55.4063296430519,56.4877614331659,2255553.46374892,0.0,1.0
2017-03-22,58.69,59.06,56.34,57.15,1496996,57.1794880736894,57.5399653370607,54.8899703198442,55.6791232477653,1536542.17971964,0.0,1.0
2017-03-23,58.1,58.765,57.84,58.68,1006517,56.6046729780431,57.2525577892376,56.3513646308092,57.1697454449496,1033106.18405452,0.0,1.0
2017-03-24,58.95,59.84,57.72,58.19,553533,57.4327964209233,58.2998903787625,56.234453085932,56.692356636701,568155.694715786,0.0,1.0
2017-03-27,58.47,58.885,57.3,58.85,1242478,56.9651502414145,57.3694693341148,55.8252626788618,57.3353701335256,1275300.57152705,0.0,1.0
2017-03-28,58.07,58.59,57.59,58.18,734836,56.5754450918238,57.0820617862917,56.107798912315,56.6826140079613,754248.180473738,0.0,1.0
2017-03-29,59.46,59.66,57.73,58.0,829443,57.9296704866514,58.1245230614467,56.2441957146718,56.5072466906455,851354.41589236,0.0,1.0
2017-03-30,59.53,60.17,59.11,59.58,898084,57.9978688878297,58.6213971271748,57.5886784807595,58.0465820315286,921808.706857825,0.0,1.0
2017-03-31,60.38,60.91,59.1,59.56,1301677,58.8259923307099,59.3423516539175,57.5789358520198,58.027096774049,1336063.432949,0.0,1.0
2017-04-03,60.91,60.98,59.78,60.51,546725,59.3423516539175,59.4105500550959,58.2414346063239,58.9526465043269,561167.847614304,0.0,1.0
2017-04-04,60.69,61.37,60.53,60.8,548707,59.1280138216426,59.7905125759468,58.9721317618064,59.2351827377801,563202.206156481,0.0,1.0
2017-04-05,60.73,61.81,60.55,61.13,1024811,59.1669843366017,60.2191882404965,58.9916170192859,59.5566894861924,1051883.45709719,0.0,1.0
2017-04-06,61.45,61.96,60.28,60.66,701137,59.8684536058649,60.365327671593,58.7285660433122,59.0987859354233,719658.953171613,0.0,1.0
2017-04-07,61.06,61.43,60.19,61.39,552849,59.488491085014,59.8489683483854,58.6408823846543,59.8099978334263,567453.625471161,0.0,1.0
2017-04-10,60.09,61.28,59.75,61.28,886540,58.5434560972567,59.7028289172889,58.2122067201046,59.7028289172889,909959.748729223,0.0,1.0
2017-04-11,59.68,60.26,58.47,60.0,785176,58.1440083189262,58.7090807858327,56.9651502414145,58.4557724385988,805918.013477358,0.0,1.0
2017-04-12,59.45,60.06,59.09,59.91,918986,57.9199278579116,58.5142282110374,57.56919322328,58.3680887799409,943262.875499892,0.0,1.0
2017-04-13,59.39,59.84,58.92,59.36,1121728,57.861472085473,58.2998903787625,57.403568534704,57.8322441992537,1151360.71584196,0.0,1.0
2017-04-17,60.38,60.62,59.29,59.58,558699,58.8259923307099,59.0598154204643,57.7640457980753,58.0465820315286,573458.165063357,0.0,1.0
2017-04-18,60.33,60.74,59.83,60.2,613769,58.7772791870111,59.1767269653415,58.2901477500227,58.6506250133941,629982.950591949,0.0,1.0
2017-04-19,62.4,63.03,60.045,60.33,1017063,60.7940033361427,61.407788946748,58.4996142679277,58.7772791870111,1043930.77799286,0.0,1.0
2017-04-20,62.05,62.76,61.89,62.67,1110520,60.4530113302509,61.1447379707743,60.2971292704146,61.0570543121164,1139856.63383353,0.0,1.0
2017-04-21,62.81,63.22,61.905,62.2,980956,61.1934511144731,61.5928988928036,60.3117432135243,60.5991507613474,1006869.9384962,0.0,1.0
2017-04-24,62.81,64.37,61.77,62.9,1799261,61.1934511144731,62.7133011978767,60.1802177255374,61.281134773131,1846792.12157183,0.0,1.0
2017-04-25,66.91,68.515,63.0,63.11,2408793,65.1879288977774,66.7516208105099,61.3785610605287,61.4857299766661,2472426.14323179,0.0,1.0
2017-04-26,65.31,67.34,64.61,67.34,1678423,63.6291082994148,65.6068619335874,62.9471242876311,65.6068619335874,1722761.94118861,0.0,1.0
2017-04-27,65.0,65.78,64.83,65.2,2151224,63.327086808482,64.0870118501838,63.161462119906,63.5219393832773,2208052.93669803,0.0,1.0
2017-04-28,64.54,65.4,64.24,65.4,974912,62.8789258864527,63.7167919580727,62.5866470242597,63.7167919580727,1000666.27400129,0.0,1.0
2017-05-01,64.4,65.02,64.07,64.76,518120,62.742529084096,63.3465720659615,62.4210223356837,63.0932637187276,531807.188633999,0.0,1.0
2017-05-02,64.35,65.76,64.041,64.5,1276178,62.6938159403972,64.0675265927043,62.3927687123384,62.8399553714937,1309890.8252462,0.0,1.0
2017-05-03,64.03,64.67,63.87,64.67,342244,62.3820518207246,63.0055800600697,62.2261697608884,63.0055800600697,351285.068066962,0.0,1.0
2017-05-04,64.0,64.16,63.48,63.98,753890,62.3528239345053,62.5087059943416,61.8462072400375,62.3333386770258,773805.530454886,0.0,1.0
2017-05-05,65.32,65.59,63.25,64.1,864210,63.6388509281545,63.9019019041282,61.6221267790229,62.450250221903,887039.856576446,0.0,1.0
2017-05-08,67.15,67.4,65.38,65.38,1000067,65.4217519875318,65.6653177060259,63.6973067005931,63.6973067005931,1026485.79424774,0.0,1.0
2017-05-09,66.97,68.1,66.74,67.23,858595,65.246384670216,66.3473017178096,65.0223042092014,65.4996930174499,881276.524984961,0.0,1.0
2017-05-10,67.98,69.25,67.05,67.28,885114,66.2303901729324,67.4677040228827,65.3243257001341,65.5484061611487,908496.078052562,0.0,1.0
2017-05-11,69.36,69.42,67.3,67.89,1118594,67.5748729390202,67.6333287114588,65.5678914186283,66.1427065142745,1148143.92488778,0.0,1.0
2017-05-12,71.59,72.5,69.36,69.46,1419646,69.7474791479881,70.6340583633068,67.5748729390202,67.6722992264178,1457148.82288949,0.0,1.0
2017-05-15,70.91,72.09,68.32,71.66,1251064,69.084980393684,70.2346105849764,66.5616395500845,69.8156775491665,1284113.38809775,0.0,1.0
2017-05-16,75.82,76.18,71.55,72.0,2142855,73.8686111049093,74.2193457395409,69.708508633029,70.1469269263185,2199462.85262161,0.0,1.0
2017-05-17,68.95,74.25,68.2,74.2,2995727,67.1754251606897,72.339018392766,66.4447280052073,72.2903052490671,3074865.19297646,0.0,1.0
2017-05-18,68.04,68.39,66.26,68.3,2166332,66.288845945371,66.6298379512628,64.5546580296926,66.5421542926049,2223560.04510127,0.0,1.0
2017-05-19,71.7,71.71,68.8,68.97,1576816,69.8546480641255,69.8643906928653,67.0292857295932,67.1949104181693,1618470.78659984,0.0,1.0
2017-05-22,73.41,73.59,71.29,71.52,1820204,71.5206375786256,71.6960048959414,69.4552002857951,69.6792807468097,1868288.37331189,0.0,1.0
2017-05-23,73.21,73.605,72.1231,73.49,1999661,71.3257850038302,71.710618839051,70.266858686105,71.5985786085437,2052486.09324298,0.0,1.0
2017-05-24,73.21,73.97,72.59,73.25,1477808,71.3257850038302,72.0662247880525,70.7217420219647,71.3647555187893,1516847.28985724,0.0,1.0
2017-05-25,73.0,74.07,72.03,74.07,1659454,71.1211898002952,72.1636510754502,70.1761548125378,72.1636510754502,1703291.83665453,0.0,1.0
2017-05-26,73.43,73.69,72.54,72.54,920640,71.5401228361051,71.793431183339,70.6730288782659,70.6730288782659,944960.569258096,0.0,1.0
2017-05-30,70.62,73.31,70.24,73.02,1372928,68.8024441602307,71.4232112912279,68.4322242681196,71.1406750577747,1409196.67234791,0.0,1.0
2017-05-31,71.67,72.47,69.96,70.0,1495177,69.8254201779062,70.6048304770875,68.1594306634062,68.1984011783652,1534675.12715243,0.0,1.0
2017-06-01,74.05,74.3,71.9,72.44,1292620,72.1441658179706,72.3877315364648,70.0495006389209,70.5756025908682,1326767.17395985,0.0,1.0
2017-06-02,73.96,74.8799,72.72,74.23,1049962,72.0564821593127,72.9527065770839,70.8483961955817,72.3195331352864,1077698.87167554,0.0,1.0
2017-06-05,74.55,74.71,73.24,73.68,965008,72.631297254959,72.7871793147952,71.3550128900496,71.7836885545993,990500.639792553,0.0,1.0
2017-06-06,76.12,77.03,74.42,74.46,1254099,74.1608899671023,75.047469182421,72.504643081342,72.5436135963011,1287228.56376652,0.0,1.0
2017-06-07,82.66,83.2075,76.59,76.62,2777561,80.5325691629096,81.0659780864118,74.6187935178713,74.6480214040906,2850935.89645147,0.0,1.0
2017-06-08,75.83,83.09,74.33,82.9,2892649,73.8783537336491,80.9515021987195,72.4169594226841,80.766392252664,2969064.17894493,0.0,1.0
2017-06-09,72.47,78.35,71.27,77.07,2685177,70.6048304770875,76.3334961760702,69.4357150283156,75.0864396973801,2756111.38607789,0.0,1.0
2017-06-12,74.08,76.1199,72.0,72.46,2666276,72.1733937041899,74.1607925408149,70.1469269263185,70.5950878483478,2736711.07790146,0.0,1.0
2017-06-13,73.69,77.67,73.01,75.86,2695917,71.793431183339,75.6709974217661,71.1309324290349,73.9075816198684,2767135.10491895,0.0,1.0
2017-06-14,72.96,76.23,72.0,74.04,1003442,71.0822192853361,74.2680588832397,70.1469269263185,72.1344231892309,1029949.95170477,0.0,1.0
2017-06-15,72.8,72.93,71.14,71.73,1179366,70.9263372254998,71.0529913991168,69.3090608546986,69.8838759503448,1210521.34028898,0.0,1.0
2017-06-16,74.1,74.79,72.9201,73.4,851751,72.1928789616695,72.8651203447134,71.0433461966644,71.5108949498858,874251.726870603,0.0,1.0
2017-06-19,75.47,76.63,75.01,75.57,1144727,73.5276190990175,74.6577640328304,73.0794581769882,73.6250453864151,1174967.280984,0.0,1.0
2017-06-20,74.17,76.31,73.71,75.22,1349398,72.2610773628478,74.3459999131579,71.8129164408186,73.2840533805233,1385045.07976596,0.0,1.0
2017-06-21,72.84,74.79,72.14,74.62,1148108,70.9653077404589,72.8651203447134,70.2833237286752,72.6994956561373,1178437.59694319,0.0,1.0
2017-06-22,72.65,72.8689,71.5,72.58,1287365,70.7801977944033,70.9934639375168,69.6597954893302,70.711999393225,1321373.35249712,0.0,1.0
2017-06-23,72.72,73.86,72.52,73.02,555374,70.8483961955817,71.9590558719151,70.6535436207864,71.1406750577747,570045.328457536,0.0,1.0
2017-06-26,72.41,75.35,72.055,73.25,876872,70.5463747046489,73.4107075541403,70.2005113843872,71.3647555187893,900036.348938223,0.0,1.0
2017-06-27,71.6,74.89,71.56,72.02,1005425,69.7572217767278,72.962546632111,69.7182512617688,70.166412183798,1031985.33666397,0.0,1.0
2017-06-28,71.29,72.272,70.31,72.25,1050516,69.4552002857951,70.4119264280402,68.500422669298,70.3904926448127,1078267.50670701,0.0,1.0
2017-06-29,70.42,72.44,69.91,71.28,1241037,68.6075915854354,70.5756025908682,68.1107175197073,69.4454576570553,1273821.50459502,0.0,1.0
2017-06-30,70.49,71.55,69.97,70.5,915433,68.6757899866138,69.708508633029,68.1691732921459,68.6855326153536,939616.015812529,0.0,1.0
2017-07-03,71.33,72.32,70.58,70.63,674519,69.4941708007542,70.458691045991,68.7634736452717,68.8121867889705,692337.784818606,0.0,1.0
2017-07-05,72.0,72.14,70.91,71.6,602632,70.1469269263185,70.2833237286752,69.084980393684,69.7572217767278,618551.744192241,0.0,1.0
2017-07-06,71.0,73.085,70.6,72.0,1613637,69.1726640523419,71.2040021445832,68.7829589027512,70.1469269263185,1656264.48785185,0.0,1.0
2017-07-07,72.12,72.68,70.37,71.11,848165,70.2638384711957,70.8094256806226,68.5588784417366,69.2798329684793,870570.995421438,0.0,1.0
2017-07-10,74.65,75.09,72.34,72.34,1155794,72.7287235423566,73.1573992069063,70.4781763034706,70.4781763034706,1186326.63819201,0.0,1.0
2017-07-11,76.13,76.26,73.8101,75.25,949868,74.1706325958421,74.297286769459,71.9104401545036,73.3132812667426,974960.686044544,0.0,1.0
2017-07-12,79.86,80.0,76.59,76.9,1548578,77.8046331157749,77.9410299181317,74.6187935178713,74.9208150088041,1589486.82266745,0.0,1.0
2017-07-13,78.19,80.0,77.13,79.8,1487845,76.177614116234,77.9410299181317,75.1448954698187,77.7461773433364,1527149.43753021,0.0,1.0
2017-07-14,79.78,81.88,78.175,78.31,1799944,77.7266920858568,79.7726441212078,76.1630001731243,76.2945256611112,1847493.16439943,0.0,1.0
2017-07-17,79.8,81.8,79.28,80.1,967345,77.7461773433364,79.6947030912896,77.2395606488685,78.0384562055293,992899.376378359,0.0,1.0
2017-07-18,82.07,82.47,79.14,80.15,1200750,79.9577540672633,80.347459216854,77.1031638465118,78.0871693492282,1232470.24193676,0.0,1.0
2017-07-19,80.23,82.62,80.03,82.07,1395906,78.1651103791463,80.4935986479505,77.970257804351,79.9577540672633,1432781.68273244,0.0,1.0
2017-07-20,80.61,81.75,79.12,80.55,1425863,78.5353302712574,79.6459899475908,77.0836785890322,78.4768744988188,1463530.05752961,0.0,1.0
2017-07-21,79.11,80.57,78.8519,80.57,1042891,77.0739359602925,78.4963597562984,76.8224787125191,78.4963597562984,1070441.07689666,0.0,1.0
2017-07-24,80.49,81.08,78.75,79.35,1798235,78.4184187263802,78.9932338220265,76.7232013256609,77.3077590500469,1845739.01770489,0.0,1.0
2017-07-25,80.7,81.74,76.23,77.75,3751238,78.6230139299153,79.636247318851,74.2680588832397,75.7489384516842,3850334.54542775,0.0,1.0
2017-07-26,82.87,83.91,80.7,80.73,1859929,80.7371643664447,81.7503977553804,78.6230139299153,78.6522418161346,1909062.78960249,0.0,1.0
2017-07-27,79.23,83.5,78.34,83.14,1887316,77.1908475051697,81.35094997705,76.3237535473305,81.0002153424184,1937173.27264719,0.0,1.0
2017-07-28,79.84,80.2,78.31,79.15,941919,77.7851478582954,78.135882492927,76.2945256611112,77.1129064752515,966801.697118327,0.0,1.0
2017-07-31,79.66,82.04,78.12,80.18,1011224,77.6097805409796,79.928526181044,76.1094157150556,78.1163972354475,1037937.52898793,0.0,1.0
2017-08-01,78.11,81.07,78.0,80.3,1488367,76.0996730863158,78.9834911932867,75.9925041701784,78.2333087803247,1527685.2272169,0.0,1.0
2017-08-02,77.32,79.12,75.85,78.33,2116368,75.3300054158743,77.0836785890322,73.8978389911286,76.3140109185907,2172276.14489878,0.0,1.0
2017-08-03,78.65,78.83,76.9,78.14,920858,76.6257750382632,76.801142355579,74.9208150088041,76.1289009725351,945184.328169395,0.0,1.0
2017-08-04,79.09,80.08,78.6,79.2,542739,77.0544507028129,78.0189709480498,76.5770618945644,77.1616196189504,557076.549355416,0.0,1.0
2017-08-07,81.1,81.63,79.58,80.08,1531721,79.012719079506,79.5290784027136,77.5318395110615,78.0189709480498,1572184.51088871,0.0,1.0
2017-08-08,80.08,81.09,78.65,80.87,814602,78.0189709480498,79.0029764507662,76.6257750382632,78.7886386184914,836121.360834619,0.0,1.0
2017-08-09,79.82,80.46,79.16,79.61,1176407,77.7656626008159,78.3891908401609,77.1226491039913,77.5610673972808,1207484.17231405,0.0,1.0
2017-08-10,77.54,79.91,77.06,79.33,924015,75.5443432481491,77.8533462594738,75.0766970686403,77.2882737925673,948424.726715133,0.0,1.0
2017-08-11,78.23,78.28,75.391,76.97,1133462,76.216584631193,76.2652977748918,73.4506523319733,74.9890134099824,1163404.69320518,0.0,1.0
2017-08-14,82.34,82.77,79.83,79.83,1391232,80.220805043237,80.639738079047,77.7754052295556,77.7754052295556,1427984.20956083,0.0,1.0
2017-08-15,81.06,82.54,80.77,82.45,732657,78.9737485645469,80.4156576180324,78.6912123310937,80.3279739593745,752011.617777773,0.0,1.0
2017-08-16,80.47,82.14,80.02,81.71,712490,78.3989334689007,80.0259524684417,77.9605151756112,79.6070194326317,731311.865648572,0.0,1.0
2017-08-17,79.2,81.795,79.01,80.64,894363,77.1616196189504,79.6898317769198,76.9765096728948,78.5645581574767,917989.409110378,0.0,1.0
2017-08-18,80.05,81.4,78.82,79.37,860767,77.9897430618305,79.304997941699,76.7913997268392,77.3272443075264,883505.902761757,0.0,1.0
2017-08-21,82.03,82.55,79.01,80.19,1206591,79.9187835523043,80.4254002467721,76.9765096728948,78.1261398641872,1238465.54377574,0.0,1.0
2017-08-22,83.52,85.7899,82.03,82.03,1914061,81.3704352345295,83.5819145321691,79.9187835523043,79.9187835523043,1964624.79596229,0.0,1.0
2017-08-23,84.46,86.88,82.099,82.98,1113117,82.2862423360675,84.643958491091,79.9860076906087,80.8443332825821,1142522.23884566,0.0,1.0
2017-08-24,83.22,85.95,82.28,84.95,873817,81.0781563723365,83.7378940182927,80.1623492707984,82.7636311443161,896900.644928964,0.0,1.0
2017-08-25,77.79,84.98,77.53,84.76,1601818,75.7879089666433,82.7928590305354,75.5346006194094,82.5785211982605,1644133.26504156,0.0,1.0
2017-08-28,76.68,79.19,75.56,78.29,2381692,74.7064771765292,77.1518769902106,73.6153027576754,76.2750404036316,2444609.21545605,0.0,1.0
2017-08-29,78.31,78.58,74.66,76.21,1161319,76.2945256611112,76.5575766370848,72.7384661710964,74.2485736257602,1191997.59225131,0.0,1.0
2017-08-30,79.31,80.5,78.15,78.94,825694,77.2687885350878,78.42816135512,76.1386436012749,76.9083112717164,847506.378468233,0.0,1.0
2017-08-31,81.75,81.97,78.71,79.94,1361459,79.6459899475908,79.8603277798657,76.6842308107018,77.8825741456931,1397424.69549613,0.0,1.0
2017-09-01,84.12,84.73,82.02,82.11,1361134,82.3739259947254,82.9712642597847,80.3175155740297,80.4056474492024,1389985.85653586,0.43,1.0
2017-09-05,80.92,86.08,80.59,83.58,1660384,79.2403482108082,84.2932423873748,78.9171980018417,81.8451347436894,1695579.03661097,0.0,1.0
2017-09-06,83.28,84.615,81.19,81.19,1420738,81.5513618264471,82.8586513081751,79.5047438363262,79.5047438363262,1450853.27810711,0.0,1.0
2017-09-07,90.66,91.28,83.95,84.17,2778707,88.7781755906064,89.3853062862403,82.2074546749548,82.4228881475991,2837607.0463725,0.0,1.0
2017-09-08,87.89,91.99,87.0079,90.86,1508357,86.065672321403,90.080568857047,85.201882020405,88.9740242021012,1540329.53155741,0.0,1.0
2017-09-11,90.01,91.177,88.73,89.39,1355326,88.1416676032482,89.2844442513205,86.8882364896813,87.5345369076142,1384054.74479024,0.0,1.0
2017-09-12,91.01,91.09,89.65,90.23,858557,89.1209106607223,89.1992501053202,87.7891401025575,88.3571010758925,876755.769108595,0.0,1.0
2017-09-13,91.86,94.3,91.055,91.41,2325109,89.9532672595753,92.3426203198123,89.1649765983087,89.512607883712,2374394.16317882,0.0,1.0
2017-09-14,88.19,90.74,87.65,89.2,2249036,86.3594452386452,88.8565150352043,85.8306539876092,87.3484807266941,2296708.64943495,0.0,1.0
2017-09-15,87.04,88.7,85.37,88.31,4129196,85.2333157225499,86.858859197957,83.5979798165681,86.4769544055421,4216722.26163218,0.0,1.0
2017-09-18,87.16,88.85,85.97,88.3,1504600,85.3508248894468,87.0057456565781,84.1855256510526,86.4671619749674,1536492.89470681,0.0,1.0
2017-09-19,85.93,87.625,85.2,87.57,1271637,84.1463559287536,85.8061729111723,83.4315084967975,85.7523145430112,1298591.79525873,0.0,1.0
2017-09-20,87.19,88.8,85.2575,86.66,1241704,85.3802021811711,86.9567835037044,83.4878149726023,84.8612033607098,1268024.30767581,0.0,1.0
2017-09-21,86.41,89.41,85.08,88.19,980743,84.6163925963412,87.5541217687637,83.3139993299006,86.3594452386452,1001531.73669642,0.0,1.0
2017-09-22,85.58,87.7,84.29,86.11,1043298,83.8036208586377,85.8796161404829,82.540397314496,84.322619679099,1065412.710396,0.0,1.0
2017-09-25,82.29,86.65,81.34,86.65,1871841,80.5819111995477,84.851410930135,79.6516302949473,84.851410930135,1911518.27497068,0.0,1.0
2017-09-26,82.29,84.99,81.89,83.0,1908217,80.5819111995477,83.2258674547279,80.1902139765581,81.2771737703544,1948665.33434716,0.0,1.0
2017-09-27,86.22,86.52,82.91,83.24,1587485,84.4303364154211,84.7241093326634,81.1890418951817,81.5121921041482,1621134.8019099,0.0,1.0
2017-09-28,87.73,88.56,85.75,85.8,1409620,85.9089934322071,86.7217651699107,83.9700921784083,84.019054331282,1439499.61068497,0.0,1.0
2017-09-29,88.26,89.78,87.6575,88.35,1279330,86.4279922526684,87.9164417000291,85.8379983105402,86.5161241278411,1306447.86320966,0.0,1.0
2017-10-02,88.1,89.26,86.29,87.54,942219,86.2713133634725,87.4072353101426,84.4988834294443,85.722937251287,962191.146323112,0.0,1.0
2017-10-03,92.72,94.17,89.21,89.21,1805263,90.7954162890031,92.2153187223406,87.3582731572688,87.3582731572688,1843529.02603821,0.0,1.0
2017-10-04,90.68,93.32,89.68,92.11,883775,88.7977604517558,91.3829621234876,87.8185173942817,90.1980780239439,902508.313185903,0.0,1.0
2017-10-05,89.88,91.9,88.75,91.0,591106,88.0143660057765,89.9924369818743,86.9078213508307,89.1111182301476,603635.630080129,0.0,1.0
2017-10-06,91.63,91.75,89.03,89.22,1364607,89.7280413563563,89.8455505232532,87.1820094069235,87.3680655878436,1393532.47345951,0.0,1.0
2017-10-09,91.64,93.21,90.69,91.71,956211,89.737833786931,91.2752453871654,88.8075528823306,89.8063808009542,976479.733710283,0.0,1.0
2017-10-10,93.44,94.63,91.5,91.52,1002658,91.5004712903845,92.6657705287787,89.6007397588846,89.6203246200341,1023911.26732749,0.0,1.0
2017-10-11,91.34,93.44,90.17,93.44,1671252,89.4440608696888,91.5004712903845,88.298346492444,91.5004712903845,1706677.40480164,0.0,1.0
2017-10-12,90.53,92.175,90.32,91.86,842745,88.6508739931347,90.2617288226797,88.4452329510652,89.9532672595753,860608.603316289,0.0,1.0
2017-10-13,93.8,94.49,90.88,91.0,1231725,91.8529987910752,92.5286765007323,88.9936090632507,89.1111182301476,1257833.78355227,0.0,1.0
2017-10-16,93.63,94.59,91.23,94.47,826952,91.6865274713046,92.6266008064798,89.3363441333666,92.5090916395829,844480.840265575,0.0,1.0
2017-10-17,90.93,93.5592,90.79,93.55,1262686,89.0425712161244,91.6171970628354,88.905477188078,91.6081880267067,1289451.06157501,0.0,1.0
2017-10-18,91.23,93.0,90.35,91.83,1556167,89.3363441333666,91.0696043450959,88.4746102427894,89.9238899678511,1589152.95658461,0.0,1.0
2017-10-19,90.5,91.18,86.55,89.19,1319789,88.6214967014105,89.2873819804929,84.7534866243876,87.3386882961194,1347764.46963459,0.0,1.0
2017-10-20,92.75,93.42,90.88,90.88,1151087,90.8247935807273,91.480886429235,88.9936090632507,88.9936090632507,1175486.50584167,0.0,1.0
2017-10-23,93.97,94.55,91.9,92.92,2462666,92.0194701108458,92.5874310841808,89.9924369818743,90.9912649004979,2514866.94871463,0.0,1.0
2017-10-24,92.12,93.84,88.51,92.56,3603509,90.2078704545186,91.8921685133742,86.6728030170369,90.6387373998073,3679892.3132474,0.0,1.0
2017-10-25,88.97,91.76,87.26,91.27,2952363,87.1232548234751,89.8553429538279,85.4487491951943,89.3755138556656,3014944.01973632,0.0,1.0
2017-10-26,82.75,85.41,81.58,85.15,7902626,81.0323630059858,83.6371495388671,79.8866486287411,83.3825463439238,8070137.37772517,0.0,1.0
2017-10-27,85.36,86.37,84.11,84.56,3233936,83.5881873859934,84.5772228740423,82.3641335641507,82.8047929400141,3302485.50175233,0.0,1.0
2017-10-30,82.75,85.79,82.71,84.97,2052392,81.0323630059858,84.0092619007073,80.9931932836869,83.2062825935785,2095896.40113857,0.0,1.0
2017-10-31,83.24,84.33,82.4,82.57,2095835,81.5121921041482,82.579567036795,80.6896279358699,80.8560992556405,2140260.25919038,0.0,1.0
2017-11-01,82.46,84.39,81.45,83.53,2349285,80.7483825193183,82.6383216202434,79.7593470312695,81.7961725908157,2399082.62005934,0.0,1.0
2017-11-02,81.67,83.16,81.65,82.51,1529071,79.9747805039138,81.4338526595502,79.9551956427643,80.7973446721921,1561482.60468047,0.0,1.0
2017-11-03,81.54,83.25,81.49,82.3,1631330,79.8474789064421,81.5219845347229,79.7985167535684,80.5917036301225,1665909.18112592,0.0,1.0
2017-11-06,88.0,88.4497,81.4,81.5,2935788,86.1733890577251,86.6137546606713,79.7103848783957,79.8083091841432,2998017.68068956,0.0,1.0
2017-11-07,87.51,89.5,86.675,88.23,1635592,85.6935599595628,87.6422536439363,84.8758920065719,86.3986149609442,1670261.5224241,0.0,1.0
2017-11-08,87.14,90.98,86.88,88.37,1098690,85.3312400282974,89.0915333689981,85.0766368333541,86.5357089889906,1121978.85051537,0.0,1.0
2017-11-09,85.42,87.0,83.77,86.24,888934,83.6469419694418,85.194146000251,82.0311909246095,84.4499212765706,907776.668126613,0.0,1.0
2017-11-10,85.53,86.33,84.04,85.51,747469,83.754658705764,84.5380531517433,82.2955865501275,83.7350738446145,763313.045004388,0.0,1.0
2017-11-13,84.58,86.095,83.97,84.94,1112900,82.8243778011635,84.3079310332369,82.2270395361043,83.1769053018542,1136490.05883239,0.0,1.0
2017-11-14,84.1,85.295,83.47,84.52,889380,82.3543411335759,83.5245365872576,81.7374180073672,82.7656232177151,908232.121955564,0.0,1.0
2017-11-15,84.98,85.74,82.03,83.22,1324417,83.2160750241532,83.9602997478335,80.3273080046045,81.4926072429987,1352490.56900765,0.0,1.0
2017-11-16,88.13,89.34,85.46,85.63,1463259,86.3006906551968,87.4855747547405,83.6861116917408,83.8525830115114,1494275.59259324,0.0,1.0
2017-11-17,89.29,91.36,87.84,88.16,2119665,87.4366126018668,89.4636457308383,86.0167101685293,86.330067946921,2164595.38193454,0.0,1.0
2017-11-20,88.23,89.65,87.38,89.55,1464979,86.3986149609442,87.7891401025575,85.5662583620911,87.6912157968101,1496032.05130578,0.0,1.0
2017-11-21,90.39,90.77,89.12,89.12,1239965,88.5137799650883,88.8858923269285,87.2701412820962,87.2701412820962,1266248.44622167,0.0,1.0
2017-11-22,89.31,91.4,89.12,90.23,1168895,87.4561974630163,89.5028154531372,87.2701412820962,88.3571010758925,1193671.98069807,0.0,1.0
2017-11-24,88.57,88.93,85.955,87.02,1075072,86.7315576004854,87.0840851011761,84.1708370051905,85.2137308614004,1097860.2215195,0.0,1.0
2017-11-27,86.27,88.1,86.0,87.59,1210411,84.4792985682948,86.2713133634725,84.2149029427768,85.7718994041607,1236067.99227367,0.0,1.0
2017-11-28,88.29,89.45,86.05,87.0,1781481,86.4573695443926,87.5932914910626,84.2638650956505,85.194146000251,1819242.9207465,0.0,1.0
2017-11-29,85.0,89.48,84.41,88.12,1771599,83.2356598853027,87.6226687827869,82.6579064813929,86.290898224622,1809151.45272477,0.0,1.0
2017-11-30,84.86,85.06,81.88,85.01,1689905,83.0985658572563,83.2944144687511,80.1804215459833,83.2454523158774,1725725.79106042,0.0,1.0
2017-12-01,84.28,85.26,83.47,83.81,516708,82.5306048839213,83.490263080246,81.7374180073672,82.0703606469084,527660.621187136,0.0,1.0
2017-12-04,84.69,86.53,82.07,85.24,1442077,82.9320945374857,84.7339017632381,80.3664777269034,83.4706782190965,1472644.59930886,0.0,1.0
2017-12-05,84.48,85.22,82.43,84.24,1714107,82.7264534954161,83.451093357947,80.7190052275941,82.4914351616223,1750440.79906101,0.0,1.0
2017-12-06,88.88,89.09,82.84,83.24,1414911,87.0351229483024,87.2407639903719,81.1204948811585,81.5121921041482,1444902.7636199,0.0,1.0
2017-12-07,88.89,90.08,87.15,88.69,1683134,87.0449153788771,88.2102146172713,85.3410324588721,86.8490667673823,1718811.26667516,0.0,1.0
2017-12-08,90.01,92.26,89.38,89.92,1330569,88.1416676032482,90.344964482565,87.5247444770394,88.0535357280755,1358772.97249577,0.0,1.0
2017-12-11,90.24,91.37,89.51,90.89,1661257,88.3668935064672,89.473438161413,87.6520460745111,89.0034014938254,1696470.54152728,0.0,1.0
2017-12-12,89.18,90.9,88.04,89.8,577842,87.3288958655446,89.0131939244002,86.2125587800241,87.9360265611786,590090.474055012,0.0,1.0
2017-12-13,88.2,89.78,86.39,89.5,1145613,86.36923766922,87.9164417000291,84.5968077351917,87.6422536439363,1169896.4738693,0.0,1.0
2017-12-14,89.43,89.57,87.66,88.9,829942,87.5737066299132,87.7108006579595,85.8404464181839,87.0547078094519,847534.219074011,0.0,1.0
2017-12-15,89.5,89.75,88.11,88.97,2206456,87.6422536439363,87.8870644083049,86.2811057940473,87.1232548234751,2253226.08433019,0.0,1.0
2017-12-18,91.88,92.86,89.41,90.14,1797267,89.9728521207248,90.9325103170495,87.5541217687637,88.2689692007198,1835363.53541873,0.0,1.0
2017-12-19,90.89,93.25,90.47,91.98,881356,89.0034014938254,91.3144151094644,88.5921194096863,90.0707764264722,900038.037822154,0.0,1.0
2017-12-20,91.81,92.42,90.18,91.95,621764,89.9043051067016,90.5016433717609,88.3081389230188,90.041399134748,634943.485434324,0.0,1.0
2017-12-21,92.19,92.95,91.32,92.15,540481,90.2764174685418,91.0206421922222,89.4244760085393,90.2372477462428,551937.53570652,0.0,1.0
2017-12-22,91.75,92.73,91.37,92.09,615867,89.8455505232532,90.8052087195778,89.473438161413,90.1784931627944,628921.487162301,0.0,1.0
2017-12-26,92.46,92.72,90.38,91.75,517786,90.5408130940598,90.7954162890031,88.5039875345136,89.8455505232532,528761.471473255,0.0,1.0
2017-12-27,92.83,93.02,90.92,92.95,619723,90.9031330253253,91.0891892062454,89.0327787855496,91.0206421922222,632859.222508565,0.0,1.0
2017-12-28,92.65,94.49,92.31,93.75,541245,90.7268692749799,92.5286765007323,90.3939266354387,91.8040366382015,552717.730157907,0.0,1.0
2017-12-29,94.0,95.47,92.19,92.83,800717,92.04884740257,93.488334697057,90.2764174685418,90.9031330253253,817689.738914629,0.0,1.0
2018-01-02,97.79,98.54,95.65,95.74,1378761,95.760178590397,96.4946108835027,93.6645984474024,93.752730322575,1407986.49474867,0.0,1.0
2018-01-03,101.57,102.5,98.23,98.25,1943948,99.4617173476493,100.3724133911,96.1910455356857,96.2106303968352,1985153.72170644,0.0,1.0
2018-01-04,99.39,104.88,98.93,103.5,2106953,97.3269674823557,102.703011867889,96.8765156759176,101.351656448574,2151613.92661252,0.0,1.0
2018-01-05,100.86,101.91,97.81,100.85,2156299,98.7664547768427,99.7946599871905,95.7797634515465,98.7566623462679,2202005.9101179,0.0,1.0
2018-01-08,101.49,102.62,99.36,101.0,1550451,99.3833779030514,100.489922557997,97.2975901906315,98.9035488048891,1583315.79495618,0.0,1.0
2018-01-09,103.51,103.72,100.39,102.35,1234520,101.361448879149,101.567089921219,98.3062105398298,100.225526932479,1260688.02896016,0.0,1.0
2018-01-10,103.23,103.74,100.63,102.24,652283,101.087260823056,101.586674782368,98.5412288736236,100.117810196157,666109.394415821,0.0,1.0
2018-01-11,101.92,103.93,101.05,103.3,1227260,99.8044524177653,101.772730963288,98.9525109577628,101.15580783708,1253274.13927813,0.0,1.0
2018-01-12,104.92,105.5,102.48,102.5,2504596,102.742181590188,103.310142563523,100.352828529951,100.3724133911,2557685.73581755,0.0,1.0
2018-01-16,100.52,108.4,99.82,105.6,2762680,98.4335121373015,106.149947430198,97.7480419970696,103.40806686927,2821240.32324113,0.0,1.0
2018-01-17,102.25,102.97,99.26,100.75,1473119,100.127602626732,100.832657628113,97.1996658848841,98.6587380405205,1504344.59428259,0.0,1.0
2018-01-18,102.35,104.58,101.01,103.0,1039753,100.225526932479,102.409238950647,98.9133412354638,100.862034919837,1061792.56729369,0.0,1.0
2018-01-19,101.69,103.22,99.67,103.19,883611,99.5792265145462,101.077468392482,97.6011555384485,101.048091100757,902340.836890055,0.0,1.0
2018-01-22,98.94,101.32,96.65,101.31,2694041,96.8863081064923,99.2169065832808,94.6438415048765,99.2071141527061,2751146.38744439,0.0,1.0
2018-01-23,90.1,96.11,88.16,95.92,8086447,88.2297994784208,94.1150502538405,86.330067946921,93.9289940729204,8257854.81784074,0.0,1.0
2018-01-24,90.02,91.49,87.75,90.01,5642958,88.1514600338229,89.5909473283099,85.9285782933566,88.1416676032482,5762571.36257406,0.0,1.0
2018-01-25,92.0,95.02,91.26,91.67,3661248,90.0903612876217,93.0476753211937,89.3657214250909,89.7672110786553,3738855.20255185,0.0,1.0
2018-01-26,94.41,95.92,93.2,93.2,2914301,92.4503370561344,93.9289940729204,91.2654529565907,91.2654529565907,2976075.22234278,0.0,1.0
2018-01-29,94.4,95.22,92.1,93.3,1893036,92.4405446255597,93.2435239326885,90.1882855933691,91.3633772623381,1933162.5438151,0.0,1.0
2018-01-30,91.07,93.41,89.74,93.41,2247482,89.1796652441708,91.4710939986603,87.8772719777301,91.4710939986603,2295121.7094121,0.0,1.0
2018-01-31,92.09,92.88,91.0,92.69,1331255,90.1784931627944,90.952095178199,89.1111182301476,90.7660389972789,1359473.51358694,0.0,1.0
2018-02-01,91.6,93.55,89.89,91.0,1604429,89.6986640646321,91.6081880267067,88.0241584363513,89.1111182301476,1638437.96262232,0.0,1.0
2018-02-02,89.58,91.79,89.17,91.12,1616588,87.7205930885343,89.8847202455522,87.3191034349699,89.2286273970445,1650854.69604432,0.0,1.0
2018-02-05,88.08,91.87,87.34,89.02,1466236,86.2517285023231,89.9630596901501,85.5270886397922,87.1722169763487,1497315.69584164,0.0,1.0
2018-02-06,87.6,88.55,84.19,85.1,3362887,85.7816918347355,86.7119727393359,82.4424730087486,83.3335841910501,3434169.86654386,0.0,1.0
2018-02-07,86.71,88.4,85.25,85.95,2131337,84.9101655135835,86.5650862807148,83.4804706496712,84.1659407899031,2176514.79245362,0.0,1.0
2018-02-08,82.77,87.74,82.75,86.76,2991077,81.0519478671353,85.9187858627818,81.0323630059858,84.9591276664572,3054478.63752556,0.0,1.0
2018-02-09,85.0,85.6,82.55,83.81,2225246,83.2356598853027,83.8232057197872,80.836514394491,82.0703606469084,2272414.37456782,0.0,1.0
2018-02-12,86.71,89.56,85.65,86.0,1348035,84.9101655135835,87.7010082273848,83.8721678726609,84.2149029427768,1376609.19800352,0.0,1.0
2018-02-13,85.68,88.01,84.46,86.71,1828912,83.9015451643851,86.1831814882999,82.7068686342666,84.9101655135835,1867679.31213879,0.0,1.0
2018-02-14,88.79,89.1,85.36,85.69,1725089,86.9469910731297,87.2505564209467,83.5881873859934,83.9113375949598,1761655.58370123,0.0,1.0
2018-02-15,92.68,93.0,89.63,89.96,1452803,90.7562465667041,91.0696043450959,87.769555241408,88.0927054503745,1483597.95753605,0.0,1.0
2018-02-16,92.94,93.7,91.15,92.01,791986,91.0108497616474,91.7550744853278,89.2580046887687,90.1001537181965,808773.66855461,0.0,1.0
2018-02-20,93.16,93.8,91.28,92.15,824848,91.2262832342917,91.8529987910752,89.3853062862403,90.2372477462428,842332.241933485,0.0,1.0
2018-02-21,92.78,95.99,92.68,93.92,1130190,90.8541708724516,93.9975410869436,90.7562465667041,91.9705079579721,1154146.55368117,0.0,1.0
2018-02-22,92.42,93.92,91.14,93.0,1257881,90.5016433717609,91.9705079579721,89.248212258194,91.0696043450959,1284544.21034607,0.0,1.0
2018-02-23,95.95,96.73,91.79,93.0,1244941,93.9583713646446,94.7221809494744,89.8847202455522,91.0696043450959,1271329.92212494,0.0,1.0
2018-02-26,92.02,93.3,89.3,93.29,2750267,90.1099461487712,91.3633772623381,87.4464050324415,91.3535848317634,2808564.20579995,0.0,1.0
2018-02-27,90.1,91.85,88.6,91.61,3157545,88.2297994784208,89.9434748290006,86.7609348922096,89.7084564952068,3224475.24738602,0.0,1.0
2018-02-28,91.39,92.29,90.41,90.69,1712538,89.4930230225625,90.3743417742892,88.5333648262378,88.8075528823306,1748838.54108428,0.0,1.0
2018-03-01,87.35,91.93,85.92,91.93,2610837,85.5368810703669,90.0218142735985,84.1365634981789,90.0218142735985,2666178.71842193,0.0,1.0
2018-03-02,85.92,86.68,84.32,86.0,3146605,84.1365634981789,84.8807882218593,82.5697746062202,84.2149029427768,3213303.35301669,0.0,1.0
2018-03-05,86.05,86.25,84.41,85.54,2017175,84.2638650956505,84.4597137071454,82.6579064813929,83.7644511363387,2059932.90899921,0.0,1.0
2018-03-06,87.45,88.1,86.5,87.3,1959598,85.6348053761143,86.2713133634725,84.7045244715139,85.4879189174932,2001135.45359675,0.0,1.0
2018-03-07,91.05,91.43,86.54,87.0,1230727,89.1600803830213,89.5321927448615,84.7436941938129,85.194146000251,1256814.62902022,0.0,1.0
2018-03-08,93.03,93.28,91.3,91.56,1796868,91.0989816368201,91.3437924011886,89.4048911473898,89.6594943423331,1834956.0778453,0.0,1.0
2018-03-09,93.5,93.74,91.13,93.0,1292287,91.5592258738329,91.7942442076267,89.2384198276192,91.0696043450959,1319679.51177853,0.0,1.0
2018-03-12,94.81,95.67,92.89,93.6,1903757,92.8420342791241,93.6841833085519,90.9618876087737,91.6571501795804,1944110.79605765,0.0,1.0
2018-03-13,91.35,95.23,90.73,95.23,1445504,89.4538533002635,93.2533163632632,88.8467226046296,93.2533163632632,1476144.24117391,0.0,1.0
2018-03-14,91.81,92.5,90.42,92.5,867965,89.9043051067016,90.5799828163588,88.5431572568126,90.5799828163588,886363.189787448,0.0,1.0
2018-03-15,93.78,94.03,92.12,92.5,1253596,91.8334139299257,92.0782246942942,90.2078704545186,90.5799828163588,1280168.38151859,0.0,1.0
2018-03-16,90.5,92.86,89.19,92.54,3671205,88.6214967014105,90.9325103170495,87.3386882961194,90.6191525386578,3749023.26034302,0.0,1.0
2018-03-19,92.66,92.9,89.86,90.14,1755873,90.7366617055547,90.9716800393485,87.994781144627,88.2689692007198,1793092.10986809,0.0,1.0
2018-03-20,97.04,97.35,91.61,92.05,1859830,95.0257462972914,95.3293116451084,89.7084564952068,90.1393234404954,1899252.67869371,0.0,1.0
2018-03-21,95.82,96.58,94.4,96.5,1038826,93.831069767173,94.5752944908533,92.4405446255597,94.4969550462554,1060845.91774338,0.0,1.0
2018-03-22,91.12,93.95,88.98,93.86,1494539,89.2286273970445,91.9998852496963,87.1330472540498,91.9117533745236,1526218.63243534,0.0,1.0
2018-03-23,89.92,92.16,89.62,91.0,1157731,88.0535357280755,90.2470401768176,87.7597628108333,89.1111182301476,1182271.33821734,0.0,1.0
2018-03-26,91.78,93.66,90.1,92.0,1311933,89.8749278149774,91.7159047630288,88.2297994784208,90.0903612876217,1339741.94658473,0.0,1.0
2018-03-27,87.73,93.17,86.93,93.04,1508288,85.9089934322071,91.2360756648665,85.1255989862278,91.1087740673948,1540259.06896952,0.0,1.0
2018-03-28,86.25,88.1,84.27,87.84,1393911,84.4597137071454,86.2713133634725,82.5208124533466,86.0167101685293,1423457.62817603,0.0,1.0
2018-03-29,87.65,88.77,85.5,86.81,1039177,85.8306539876092,86.9274062119802,83.7252814140398,85.0080898193309,1061204.35786437,0.0,1.0
2018-04-02,86.03,87.87,84.84,87.73,937525,84.244280234501,86.0460874602535,83.0789809961068,85.9089934322071,957397.647952945,0.0,1.0
2018-04-03,86.48,87.92,85.32,86.41,987507,84.6849396103644,86.0950496131272,83.5490176636944,84.6163925963412,1008439.1127032,0.0,1.0
2018-04-04,87.69,88.04,83.0,83.11,1250693,85.8698237099081,86.2125587800241,81.2771737703544,81.3848905066765,1277203.84684271,0.0,1.0
2018-04-05,88.97,89.53,86.92,88.45,1216450,87.1232548234751,87.6716309356606,85.1158065556531,86.6140484335885,1242235.00050917,0.0,1.0
2018-04-06,88.72,89.88,87.29,87.51,1418787,86.8784440591065,88.0143660057765,85.4781264869185,85.6935599595628,1448860.92290468,0.0,1.0
2018-04-09,91.6,94.08,89.25,89.99,1292496,89.6986640646321,92.1271868471679,87.3974428795678,88.1220827420987,1319892.94193604,0.0,1.0
2018-04-10,95.39,95.8,93.33,94.35,2285816,93.4099952524591,93.8114849060235,91.3927545540623,92.391582472686,2334268.27236949,0.0,1.0
2018-04-11,95.47,96.55,93.81,94.8,1369283,93.488334697057,94.5459171991291,91.8627912216499,92.8322418485493,1398307.59028501,0.0,1.0
2018-04-12,94.12,96.28,93.64,95.76,969513,92.1663565694669,94.2815215736111,91.6963199018793,93.7723151837245,990063.695218584,0.0,1.0
2018-04-13,92.29,94.55,91.27,94.51,757702,90.3743417742892,92.5874310841808,89.3755138556656,92.5482613618818,773762.953147107,0.0,1.0
2018-04-16,91.43,92.47,90.25,92.47,979918,89.5321927448615,90.5506055246346,88.376685937042,90.5506055246346,1000689.24923256,0.0,1.0
2018-04-17,92.4,93.16,91.18,91.6,1076532,90.4820585106114,91.2262832342917,89.2873819804929,89.6986640646321,1099351.16903131,0.0,1.0
2018-04-18,93.65,94.04,91.5,92.77,1074031,91.7061123324541,92.088017124869,89.6007397588846,90.8443784418768,1096797.15551964,0.0,1.0
2018-04-19,91.62,94.68,91.2,94.29,1020361,89.7182489257816,92.7147326816524,89.3069668416424,92.3328278892375,1041989.51650667,0.0,1.0
2018-04-20,91.11,92.0,90.3,91.89,2818661,89.2188349664697,90.0903612876217,88.4256480899157,89.9826445512996,2878407.94834985,0.0,1.0
2018-04-23,86.82,91.35,86.4,91.28,2958355,85.0178822499056,89.4538533002635,84.6066001657665,89.3853062862403,3021063.03171631,0.0,1.0
2018-04-24,90.27,96.39,88.0,94.0,5638274,88.3962707981914,94.3892383099332,86.1733890577251,92.04884740257,5757788.07617316,0.0,1.0
2018-04-25,88.47,90.99,87.25,89.01,2060933,86.633633294738,89.1013257995728,85.4389567646195,87.162424545774,2104618.44408267,0.0,1.0
2018-04-26,90.29,90.61,87.88,90.2,1815559,88.4158556593409,88.7292134377327,86.0558798908282,88.3277237841683,1854043.26958726,0.0,1.0
2018-04-27,90.09,91.15,89.29,90.44,681904,88.2200070478461,89.2580046887687,87.4366126018668,88.562742117962,696358.268557856,0.0,1.0
2018-04-30,89.84,92.17,89.16,90.68,894057,87.9751962834776,90.2568326073923,87.3093110043951,88.7977604517558,913008.25997799,0.0,1.0
2018-05-01,91.36,91.63,89.01,90.23,389428,89.4636457308383,89.7280413563563,87.162424545774,88.3571010758925,397682.676458781,0.0,1.0
2018-05-02,91.51,93.89,91.36,91.51,859405,89.6105321894594,91.9411306662479,89.4636457308383,89.6105321894594,877621.744101757,0.0,1.0
2018-05-03,91.57,92.2,88.2,91.2,906179,89.6692867729078,90.2862098991166,86.36923766922,89.3069668416424,925387.209113732,0.0,1.0
2018-05-04,90.78,91.68,89.43,91.5,813848,88.8956847575033,89.77700350923,87.5737066299132,89.6007397588846,831099.075748601,0.0,1.0
2018-05-07,91.67,92.98,90.0,90.86,882964,89.7672110786553,91.0500194839464,88.1318751726734,88.9740242021012,901680.122478998,0.0,1.0
2018-05-08,92.25,92.76,90.86,92.47,698386,90.3351720519903,90.8345860113021,88.9740242021012,90.5506055246346,713189.636290514,0.0,1.0
2018-05-09,91.99,93.9,91.86,92.37,713428,90.080568857047,91.9509230968226,89.9532672595753,90.4526812188872,728550.480449879,0.0,1.0
2018-05-10,94.4,95.0,92.17,92.34,1193984,92.4405446255597,93.0280904600442,90.2568326073923,90.4233039271629,1219292.79037193,0.0,1.0
2018-05-11,93.25,95.38,92.32,95.0,566914,91.3144151094644,93.4002028218843,90.4037190660134,93.0280904600442,578930.834048794,0.0,1.0
2018-05-14,93.52,94.92,93.34,93.5,478555,91.5788107349824,92.9497510154462,91.4025469846371,91.5592258738329,488698.894873333,0.0,1.0
2018-05-15,93.21,93.82,92.51,93.4,606657,91.2752453871654,91.8725836522247,90.5897752469335,91.4613015680855,619516.263474776,0.0,1.0
2018-05-16,93.2,94.35,92.67,93.16,998654,91.2654529565907,92.391582472686,90.7464541361294,91.2262832342917,1019822.39483619,0.0,1.0
2018-05-17,93.66,94.45,92.5,92.82,1070913,91.7159047630288,92.4895067784334,90.5799828163588,90.8933405947505,1093613.06350469,0.0,1.0
2018-05-18,94.04,94.68,93.44,93.83,812936,92.088017124869,92.7147326816524,91.5004712903845,91.8823760827994,830167.744152182,0.0,1.0
2018-05-21,95.91,98.67,95.46,95.5,1570392,93.9192016423456,96.6219124809743,93.4785422664823,93.5177119887812,1603679.48285552,0.0,1.0
2018-05-22,96.49,97.78,95.83,96.0,1096891,94.4871626156806,95.7503861598223,93.8408621977477,94.0073335175183,1120141.71724568,0.0,1.0
2018-05-23,101.33,102.13,96.49,96.6,2171268,99.2266990138555,100.010093459835,94.4871626156806,94.5948793520028,2217292.20690168,0.0,1.0
2018-05-24,104.3,105.0,100.02,100.31,2735887,102.135050894554,102.820521034786,97.9438906085644,98.2278710952319,2793879.39400552,0.0,1.0
2018-05-25,100.68,105.66,100.12,104.27,1280077,98.5901910264974,103.466821452719,98.0418149143118,102.10567360283,1307210.69731331,0.0,1.0
2018-05-29,98.27,99.76,96.7,97.66,1812499,96.2302152579846,97.6892874136211,94.6928036577502,95.6328769929254,1850918.40699401,0.0,1.0
2018-05-30,97.63,100.155,97.18,98.67,932255,95.6034997012012,98.0760884213234,95.1628403253378,96.6219124809743,952015.940153459,0.0,1.0
2018-05-31,99.47,101.2,97.86,97.86,1937581,97.4053069269536,99.0993974163839,95.8287256044202,95.8287256044202,1978651.76087924,0.0,1.0
2018-06-01,101.4,102.05,98.53,99.42,1018608,99.2952460278787,99.9317540152369,96.4848184529279,97.3563447740799,1040199.35829557,0.0,1.0
2018-06-04,101.05,103.49,98.83,102.01,1415842,98.9525109577628,101.341864018,96.7785913701702,99.892584292938,1445853.49795791,0.0,1.0
2018-06-05,102.53,103.78,100.74,101.35,1166076,100.401790682825,101.625844504667,98.6489456099458,99.246283875005,1190793.22656395,0.0,1.0
2018-06-06,104.41,105.02,102.86,103.18,1442678,102.242767630876,102.840105895935,100.724940891791,101.038298670183,1473258.33866132,0.0,1.0
2018-06-07,104.33,104.96,102.76,104.68,950999,102.164428186278,102.781351312487,100.627016586044,102.507163256394,971157.2553325,0.0,1.0
2018-06-08,105.0,105.54,102.75,104.04,993753,102.820521034786,103.349312285822,100.617224155469,101.88044769961,1014817.50870236,0.0,1.0
2018-06-11,105.4,106.17,103.69,105.12,1251991,103.212218257775,103.96623541203,101.537712629495,102.938030201683,1278529.36045253,0.0,1.0
2018-06-12,106.27,108.24,105.05,105.72,1406028,104.064159717778,105.993268541002,102.869483187659,103.525576036167,1435831.47132714,0.0,1.0
2018-06-13,102.82,106.97,100.05,106.51,2873204,100.685771169492,104.74962985801,97.9732679002886,104.299178051572,2934107.09227913,0.0,1.0
2018-06-14,103.99,104.32,102.0,102.31,1485567,101.831485546737,102.154635755703,99.8827918623632,100.18635721018,1517056.45361618,0.0,1.0
2018-06-15,103.81,104.67,102.58,104.0,2053629,101.655221796391,102.497370825819,100.450752835698,101.841277977312,2097159.62173592,0.0,1.0
2018-06-18,104.97,105.18,101.01,102.37,588645,102.791143743061,102.996784785131,98.9133412354638,100.245111793629,601122.464445496,0.0,1.0
2018-06-19,105.69,105.79,102.3,102.43,1015798,103.496198744443,103.59412305019,100.176564779605,100.303866377077,1037329.79493379,0.0,1.0
2018-06-20,103.88,106.72,103.49,106.64,971369,101.723768810415,104.504819093641,101.341864018,104.426479649043,991959.036713048,0.0,1.0
2018-06-21,102.53,104.11,101.46,103.87,864416,100.401790682825,101.948994713634,99.3540006113272,101.71397637984,882738.96189743,0.0,1.0
2018-06-22,100.92,103.9,99.25,103.6,1561966,98.8252093602911,101.743353671564,97.1898734543093,101.449580754322,1595074.8775579,0.0,1.0
2018-06-25,95.45,99.54,94.58,99.17,2099969,93.4687498359075,97.4738539409768,92.616808375905,97.1115340097114,2144481.88728204,0.0,1.0
2018-06-26,95.13,97.11,94.9,96.72,1172528,93.1553920575158,95.0942933113146,92.9301661542968,94.7123885188997,1197381.98912986,0.0,1.0
2018-06-27,92.65,95.69,92.35,94.55,1604111,90.7268692749799,93.7037681697013,90.4330963577377,92.5874310841808,1638113.22199989,0.0,1.0
2018-06-28,93.88,93.96,90.88,92.6,1529395,91.9313382356731,92.0096776802711,88.9936090632507,90.6779071221062,1561813.47248446,0.0,1.0
2018-06-29,94.66,96.53,93.35,94.94,1568505,92.695147820503,94.5263323379796,91.4123394152118,92.9693358765957,1601752.48425635,0.0,1.0
2018-07-02,94.42,94.42,92.33,92.52,1000542,92.4601294867092,92.4601294867092,90.4135114965882,90.5995676775083,1021750.41463229,0.0,1.0
2018-07-03,94.58,95.5,93.26,95.5,452404,92.616808375905,93.5177119887812,91.3242075400392,93.5177119887812,461993.574064162,0.0,1.0
2018-07-05,91.71,95.45,90.9,94.7,1409521,89.8063808009542,93.4687498359075,89.0131939244002,92.7343175428019,1439398.51218931,0.0,1.0
2018-07-06,94.46,94.75,91.67,92.28,799441,92.4992992090081,92.7832796956756,89.7672110786553,90.3645493437145,816386.691637183,0.0,1.0
2018-07-09,96.32,97.17,94.93,95.27,1006172,94.32069129591,95.1530478947631,92.959543446021,93.2924860855622,1027499.7533251,0.0,1.0
2018-07-10,95.23,97.97,95.05,96.47,779848,93.2533163632632,95.9364423407424,93.0770526129179,94.4675777545312,796378.380268055,0.0,1.0
2018-07-11,95.38,97.49,93.2,93.2,966141,93.4002028218843,95.4664056731548,91.2654529565907,91.2654529565907,986620.219184455,0.0,1.0
2018-07-12,98.13,98.77,95.98,96.54,784732,96.0931212299382,96.7198367867217,93.9877486563688,94.5361247685544,801365.906054143,0.0,1.0
2018-07-13,97.14,99.17,96.87,98.6,826840,95.1236706030388,97.1115340097114,94.8592749775208,96.5533654669511,844366.466209874,0.0,1.0
2018-07-16,95.38,97.61,94.22,97.16,1091300,93.4002028218843,95.5839148400517,92.2642808752143,95.1432554641883,1114432.20523298,0.0,1.0
2018-07-17,96.09,96.59,94.27,95.23,1041933,94.095465392691,94.5850869214281,92.313243028088,93.2533163632632,1064018.77659215,0.0,1.0
2018-07-18,97.09,99.47,95.09,97.26,934987,95.0747084501651,97.4053069269536,93.1162223352168,95.2411797699358,954805.850155014,0.0,1.0
2018-07-19,93.96,97.51,93.81,97.32,978536,92.0096776802711,95.4859905343043,91.8627912216499,95.2999343533842,999277.955080965,0.0,1.0
2018-07-20,93.3,96.94,92.41,96.3,1729666,91.3633772623381,94.927821991544,90.4918509411861,94.3011064347606,1766329.60203107,0.0,1.0
2018-07-23,91.99,93.76,91.52,93.3,2448147,90.080568857047,91.8138290687762,89.6203246200341,91.3633772623381,2500040.19054751,0.0,1.0
2018-07-24,90.66,96.7,88.12,96.0,4124009,88.7781755906064,94.6928036577502,86.290898224622,94.0073335175183,4211425.31317754,0.0,1.0
2018-07-25,91.1,94.18,89.89,91.07,1697310,89.209042535895,92.2251111529154,88.0241584363513,89.1796652441708,1733287.7542967,0.0,1.0
2018-07-26,89.53,90.78,87.21,88.33,1624017,87.6716309356606,88.8956847575033,85.3997870423205,86.4965392666916,1658441.16800682,0.0,1.0
2018-07-27,89.67,90.75,88.61,90.11,1676528,87.808724963707,88.866307465779,86.7707273227844,88.2395919089956,1712065.23978268,0.0,1.0
2018-07-30,87.95,90.11,86.9,89.24,1605127,86.1244269048514,88.2395919089956,85.0962216945036,87.3876504489931,1639150.7580766,0.0,1.0
2018-07-31,86.04,89.31,85.34,89.0,2049817,84.2540726650758,87.4561974630163,83.5686025248439,87.1526321151993,2093266.81905438,0.0,1.0
2018-08-01,86.63,87.87,85.01,85.5,2153828,84.8318260689855,86.0460874602535,83.2454523158774,83.7252814140398,2199482.53251401,0.0,1.0
2018-08-02,84.28,86.19,82.1,86.0,3359152,82.5306048839213,84.4009591236969,80.3958550186276,84.2149029427768,3430355.69602563,0.0,1.0
2018-08-03,85.24,86.56,84.38,84.81,1751059,83.4706782190965,84.7632790549624,82.6285291896687,83.0496037043826,1788176.06786681,0.0,1.0
2018-08-06,86.8,87.34,85.25,85.25,1376815,84.9982973887561,85.5270886397922,83.4804706496712,83.4804706496712,1405999.24553087,0.0,1.0
2018-08-07,87.16,88.73,87.05,87.71,1476847,85.3508248894468,86.8882364896813,85.2431081531247,85.8894085710576,1508151.61642235,0.0,1.0
2018-08-08,86.1,87.99,85.67,87.43,766598,84.3128272485242,86.1635966271504,83.8917527338104,85.6152205149649,782847.5209999,0.0,1.0
2018-08-09,86.8,87.78,86.32,86.32,1199313,84.9982973887561,85.9579555850808,84.5282607211686,84.5282607211686,1224734.74879005,0.0,1.0
2018-08-10,86.99,87.66,85.99,86.37,1209147,85.1843535696762,85.8404464181839,84.2051105122021,84.5772228740423,1234777.19935933,0.0,1.0
2018-08-13,85.25,86.67,83.32,83.32,1431118,83.4804706496712,84.8709957912845,81.5905315487461,81.5905315487461,1461453.30219794,0.0,1.0
2018-08-14,85.09,85.49,84.11,85.18,1147839,83.3237917604754,83.715488983465,82.3641335641507,83.411923635648,1172169.65822635,0.0,1.0
2018-08-15,82.14,83.75,81.46,82.9,1464487,80.4350247409266,82.01160606346,79.7691394618442,81.179249464607,1495529.62241824,0.0,1.0
2018-08-16,85.0,85.27,82.89,83.0,1289982,83.2356598853027,83.5000555108207,81.1694570340322,81.2771737703544,1317325.65286433,0.0,1.0
2018-08-17,83.37,84.74,82.21,84.22,1094010,81.6394937016198,82.9810566903594,80.5035717549498,82.4718503004728,1117199.64890216,0.0,1.0
2018-08-20,86.06,86.68,84.0,84.1,1660001,84.2736575262253,84.8807882218593,82.2564168278285,82.3543411335759,1695187.91818835,0.0,1.0
2018-08-21,79.05,86.06,77.84,85.76,5948032,77.4091636933315,84.2736575262253,76.2242795937878,83.979884608983,6074111.99354561,0.0,1.0
2018-08-22,80.26,80.31,77.5,78.14,2713860,78.5940477928752,78.6430099457489,75.8913369542466,76.51805251103,2771385.48931877,0.0,1.0
2018-08-23,75.93,80.03,75.77,80.0,4048587,74.3539253540121,78.3688218896562,74.1972464648163,78.3394445979319,4134404.59863243,0.0,1.0
2018-08-24,75.22,76.62,73.51,75.97,3660139,73.6586627832055,75.0296030636693,71.9841571549247,74.3930950763111,3737722.69516103,0.0,1.0
2018-08-27,76.84,77.0,75.13,76.18,2687472,75.2450365363136,75.4017154255095,73.5705309080328,74.5987361183807,2744438.14483816,0.0,1.0
2018-08-28,76.99,78.04,76.2,77.1,2146200,75.3919229949347,76.4201282052826,74.6183209795302,75.4996397312569,2191692.84236325,0.0,1.0
2018-08-29,80.28,81.75,77.51,77.77,2203360,78.6136326540247,80.0531199485117,75.9011293848213,76.1557325797646,2250064.45864761,0.0,1.0
2018-08-30,79.33,81.16,78.78,79.94,1195191,77.6833517494242,79.4753665446019,77.1447680678135,78.2806900144835,1220525.37506149,0.0,1.0
2018-08-31,78.6,79.61,78.27,78.66,1649075,76.9685043174681,77.957539805517,76.6453541085016,77.0272589009166,1684030.32057599,0.0,1.0
2018-09-04,75.53,77.97,75.22,77.77,2002881,73.9622281310225,76.3515811912594,73.6586627832055,76.1557325797646,2045335.92014041,0.0,1.0
2018-09-05,72.2,74.62,71.6,73.85,2279489,70.7013487496336,73.071116948721,70.1138029151491,72.3170997944659,2327807.15941933,0.0,1.0
2018-09-06,70.74,73.95,70.61,72.5,2085636,69.2716538857213,72.4150241002133,69.1443522882497,70.9951216668758,2129845.07174314,0.0,1.0
2018-09-07,72.34,72.97,70.0,70.0,1946742,70.83844277768,71.4553659038887,68.5470140231904,68.5470140231904,1988006.9459174,0.0,1.0
2018-09-10,70.05,72.41,69.57,72.41,1985228,68.5959761760641,70.9069897917031,68.1259395084765,70.9069897917031,2027308.73080753,0.0,1.0
2018-09-11,71.77,71.87,67.85,68.41,1830514,70.2802742349197,70.3781985406671,66.441641449621,66.9900175618065,1869315.26961407,0.0,1.0
2018-09-12,69.79,71.12,67.87,70.97,2799904,68.3413729811209,69.6437662475615,66.4612263107705,69.4968797889404,2859253.35761077,0.0,1.0
2018-09-13,69.02,71.85,68.68,69.1,3220604,67.5873558268658,70.3586136795176,67.2544131873246,67.6656952714637,3288870.90433625,0.0,1.0
2018-09-14,69.51,71.95,69.47,70.22,2451386,68.0671849250281,70.456537985265,68.0280152027291,68.7624474958347,2503347.8473905,0.0,1.0
2018-09-17,68.76,70.37,68.69,69.3,1139240,67.3327526319225,68.9093339544559,67.2642056178993,67.8615438829585,1163388.38586055,0.0,1.0
2018-09-18,67.58,69.45,67.23,68.54,3075792,66.177245824103,68.0084303415797,65.834510753987,67.1173191592782,3140989.33510304,0.0,1.0
2018-09-19,71.69,71.99,68.54,68.67,3918559,70.2019347903218,70.495707707564,67.1173191592782,67.2446207567498,4001620.4047517,0.0,1.0
2018-09-20,73.11,77.56,72.06,72.37,2210564,71.592459931935,75.950091537695,70.5642547215872,70.8678200694042,2257421.16130178,0.0,1.0
2018-09-21,75.69,78.57,74.68,75.88,2621875,74.1189070202183,76.9391270257439,73.1298715321695,74.3049632011384,2677450.69009,0.0,1.0
2018-09-24,72.98,74.91,72.91,73.96,703028,71.4651583344634,73.3550974353885,71.3966113204402,72.4248165307881,717930.032420535,0.0,1.0
2018-09-25,73.62,74.6,72.98,73.63,388309,72.0918738912469,73.0515320875715,71.4651583344634,72.1016663218216,396539.957098701,0.0,1.0
2018-09-26,73.56,74.65,73.19,73.98,717135,72.0331193077984,73.1004942404452,71.670799376533,72.4444013919376,732336.057454185,0.0,1.0
2018-09-27,73.26,74.26,72.93,73.48,779219,71.7393463905562,72.7185894480303,71.4161961815897,71.9547798632005,795736.047401664,0.0,1.0
2018-09-28,74.01,74.21,72.66,72.66,1160024,72.4737786836618,72.6696272951566,71.1518005560717,71.1518005560717,1184612.94276842,0.0,1.0
2018-10-01,71.04,74.78,70.91,74.39,926826,69.5654268029636,73.2277958379169,69.4381252054919,72.845891045502,946471.862042756,0.0,1.0
2018-10-02,65.46,69.47,64.36,68.18,4262067,64.1012505422578,68.0280152027291,63.0240831790362,66.7647916585875,4352409.71837323,0.0,1.0
2018-10-03,63.75,65.94,63.67,65.93,3062243,62.426744913977,64.5712872098454,62.3484054693791,64.5614947792707,3127153.13795405,0.0,1.0
2018-10-04,62.15,63.58,61.32,63.58,2624379,60.8599560220184,62.2602735942064,60.0471842843148,62.2602735942064,2680007.76719245,0.0,1.0
2018-10-05,61.46,64.57,61.05,62.59,2812177,60.1842783123612,63.2297242211058,59.7827886587968,61.290822967307,2871786.50748233,0.0,1.0
2018-10-08,60.75,61.47,59.7,60.41,1407892,59.4890157415546,60.1940707429359,58.4608105312067,59.1560731020133,1437734.98239702,0.0,1.0
2018-10-09,63.04,63.3,60.46,60.83,2233903,61.7314823431704,61.9860855381136,59.2050352548871,59.5673551861525,2281254.87635532,0.0,1.0
2018-10-10,59.04,62.79,58.96,62.39,1876228,57.8145101132738,61.4866715788018,57.7361706686758,61.0949743558122,1915998.2658846,0.0,1.0
2018-10-11,58.57,60.12,58.17,59.0,1414270,57.3542658762609,58.8720926153458,56.9625686532713,57.7753403909748,1444248.1763904,0.0,1.0
2018-10-12,61.54,62.41,60.34,60.34,1676101,60.2626177569591,61.1145592169616,59.0875260879902,59.0875260879902,1711629.18869532,0.0,1.0
2018-10-15,61.6,62.11,60.11,60.91,1157911,60.3213723404076,60.8207862997194,58.8623001847711,59.6456946307504,1182455.153664,0.0,1.0
2018-10-16,64.42,64.49,61.7,62.41,1084342,63.0828377624847,63.1513847765079,60.419296646155,61.1145592169616,1107326.71702258,0.0,1.0
2018-10-17,63.21,64.47,62.72,64.47,1490556,61.897953662941,63.1317999153584,61.4181245647786,63.1317999153584,1522151.20507949,0.0,1.0
2018-10-18,61.46,63.78,60.25,63.01,2004801,60.1842783123612,62.4561222057012,58.9993942128175,61.7021050514461,2047296.61823814,0.0,1.0
2018-10-19,61.07,63.6,60.88,62.47,1498734,59.8023735199463,62.2798584553559,59.6163173390262,61.1733138004101,1530502.55353949,0.0,1.0
2018-10-22,62.84,65.55,62.57,64.82,3790070,61.5356337316755,64.1893824174305,61.2712381061575,63.4745349854743,3870407.83293994,0.0,1.0
2018-10-23,52.75,55.73,51.77,53.26,9701075,51.6550712817614,54.5732155930343,50.6954130854367,52.1544852410732,9906707.9679103,0.0,1.0
2018-10-24,51.26,53.41,51.21,53.28,3951159,50.1959991261249,52.3013716996943,50.1470369732512,52.1740701022227,4034911.42453599,0.0,1.0
2018-10-25,54.22,55.02,51.5,51.94,5084791,53.0945585762484,53.8779530222277,50.4310174599187,50.8618844052073,5192572.9380361,0.0,1.0
2018-10-26,56.86,58.22,52.36,53.15,3701146,55.6797602479801,57.011530806145,51.2731664893465,52.046768504751,3779598.91750135,0.0,1.0
2018-10-29,55.75,56.94,55.17,56.5,2398782,54.5928004541838,55.758099692578,54.0248394808488,55.3272327472894,2449628.80430054,0.0,1.0
2018-10-30,56.9,57.44,54.9,55.58,1921287,55.7189299702791,56.2477212213151,53.7604438553308,54.4263291344132,1962012.37816865,0.0,1.0
2018-10-31,58.51,59.5,57.36,57.86,1908832,57.2955112928125,58.2649619197119,56.1693817767172,56.6590033054543,1949293.37045659,0.0,1.0
2018-11-01,62.48,63.28,58.0,58.0,3307474,61.1831062309848,61.9665006769642,56.7960973335007,56.7960973335007,3377582.28128905,0.0,1.0
2018-11-02,62.03,64.94,61.97,63.68,3040464,60.7424468551215,63.5920441523712,60.683692271673,62.3581978999538,3104912.4901049,0.0,1.0
2018-11-05,60.55,61.91,60.24,61.45,1173174,59.2931671300597,60.6249376882246,58.9896017822427,60.1744858817865,1198041.68234399,0.0,1.0
2018-11-06,60.63,61.66,59.86,61.6,998687,59.3715065746577,60.380126923856,58.6174894204026,60.3213723404076,1019856.09433474,0.0,1.0
2018-11-07,61.17,61.72,60.7,61.04,878251,59.9002978256937,60.4388815073045,59.4400535886809,59.7729962282221,896867.221367239,0.0,1.0
2018-11-08,60.52,61.17,59.85,59.95,1442825,59.2637898383355,59.9002978256937,58.6076969898278,58.7056212955752,1473408.45460943,0.0,1.0
2018-11-09,57.4,59.72,57.09,59.42,1802720,56.2085514990162,58.4803953923562,55.9049861511992,58.1866224751139,1840932.12225565,0.0,1.0
2018-11-12,57.21,58.37,56.27,57.46,1495962,56.0224953180961,57.1584172647661,55.1020068440704,56.2673060824646,1527671.7956609,0.0,1.0
2018-11-13,58.26,59.33,57.13,58.0,1347841,57.0507005284439,58.0984905999413,55.9441558734981,56.7960973335007,1376411.08579989,0.0,1.0
2018-11-14,58.27,59.5,58.14,58.55,2010968,57.0604929590187,58.2649619197119,56.933191361547,57.3346810151114,2053594.33968015,0.0,1.0
2018-11-15,58.82,60.07,57.31,58.07,2399030,57.5990766406295,58.8231304624721,56.1204196238435,56.8646443475238,2449882.06113816,0.0,1.0
2018-11-16,55.68,58.51,55.13,58.43,1467737,54.5242534401606,57.2955112928125,53.9856697585498,57.2171718482145,1498848.51242741,0.0,1.0
2018-11-19,54.83,56.26,54.55,55.62,1277373,53.6918968413076,55.0922144134956,53.4177087852148,54.4654988567122,1304449.38082568,0.0,1.0
2018-11-20,52.88,53.84,52.06,53.02,2210448,51.782372879233,52.7224462144082,50.9793935721042,51.9194669072794,2257302.70245838,0.0,1.0
2018-11-21,54.54,55.66,53.76,53.76,2174347,53.4079163546401,54.5046685790111,52.6441067698103,52.6441067698103,2220436.47223652,0.0,1.0
2018-11-23,52.94,54.5,52.52,53.82,1639650,51.8411274626815,53.3687466323411,51.4298453785423,52.7028613532587,1674405.53954939,0.0,1.0
2018-11-26,54.21,55.4,53.54,53.74,1246025,53.0847661456736,54.2500653840679,52.4286732971659,52.6245219086608,1272436.89959262,0.0,1.0
2018-11-27,54.17,54.54,53.34,53.88,2478025,53.0455964233747,53.4079163546401,52.2328246856711,52.7616159367072,2530551.5122995,0.0,1.0
2018-11-28,56.56,56.92,54.92,55.07,1954385,55.3859873307379,55.7385148314286,53.7800287164803,53.9269151751014,1995811.95402204,0.0,1.0
2018-11-29,55.96,56.56,54.41,56.11,1589180,54.7984414962534,55.3859873307379,53.2806147571685,54.9453279548745,1622865.7306993,0.0,1.0
2018-11-30,57.16,58.91,55.96,56.06,2390206,55.9735331652224,57.6872085158021,54.7984414962534,54.8963658020008,2440871.01946403,0.0,1.0
2018-12-03,61.0,62.83,59.24,59.65,3952136,59.7338265059231,61.5258413011008,58.0103587247686,58.411848378333,4035909.1339326,0.0,1.0
2018-12-04,59.95,61.25,59.32,60.49,2462056,58.7056212955752,59.9786372702916,58.0886981693665,59.2344125466113,2514244.01858984,0.0,1.0
2018-12-06,59.63,60.0,57.55,57.68,2461916,58.3922635171835,58.7545834484489,56.3554379576373,56.4827395551089,2514101.05102021,0.0,1.0
2018-12-07,57.5,60.93,57.25,58.81,1074822,56.3064758047636,59.6652794918999,56.061665040395,57.5892842100547,1097604.92228802,0.0,1.0
2018-12-10,54.97,55.74,53.36,55.45,2424929,53.828990869354,54.5830080236091,52.2524095468206,54.2990275369416,2476330.040322,0.0,1.0
2018-12-11,54.51,56.36,53.67,56.0,3138981,53.3785390629159,55.190138719243,52.5559748946376,54.8376112185524,3205517.74765364,0.0,1.0
2018-12-12,56.92,57.69,55.29,55.63,1600684,55.7385148314286,56.4925319856837,54.1423486477457,54.4752912872869,1634613.58013483,0.0,1.0
2018-12-13,56.35,58.05,56.0,57.41,1811182,55.1803462886683,56.8450594863744,54.8376112185524,56.2183439295909,1849573.49064261,0.0,1.0
2018-12-14,56.69,57.46,54.57,55.5,1298974,55.5132889282095,56.2673060824646,53.4372936463643,54.3479896898153,1326508.25562201,0.0,1.0
2018-12-17,55.86,57.17,55.6,56.16,1367273,54.700517190506,55.9833255957971,54.4459139955627,54.9942901077482,1396254.98446395,0.0,1.0
2018-12-18,55.14,56.75,55.12,56.18,1567644,53.9954621891246,55.572043511658,53.9758773279751,55.0138749688977,1600873.23370315,0.0,1.0
2018-12-19,53.49,56.26,53.25,56.08,1153318,52.3797111442922,55.0922144134956,52.1446928104984,54.9159506631503,1177764.79618335,0.0,1.0
2018-12-20,52.83,53.56,51.79,53.13,741561,51.7334107263593,52.4482581583154,50.7149979465862,52.0271836436015,757279.81356618,0.0,1.0
2018-12-21,51.45,53.72,51.15,53.07,1716146,50.382055307045,52.6049370475113,50.0882823898027,51.9684290601531,1752523.01959292,0.0,1.0
2018-12-24,50.49,51.5,50.3,51.26,1137689,49.4419819718698,50.4310174599187,49.2559257909497,50.1959991261249,1161804.50942848,0.0,1.0
2018-12-26,53.47,53.6,50.98,50.98,701254,52.3601262831428,52.4874278806144,49.9218110700321,49.9218110700321,716118.429073991,0.0,1.0
2018-12-27,54.26,54.38,52.63,52.64,896774,53.1337282985473,53.2512374654442,51.5375621148645,51.5473545454392,915782.852025657,0.0,1.0
2018-12-28,54.86,55.44,53.97,54.25,817171,53.7212741330318,54.2892351063668,52.8497478118798,53.1239358679726,834492.513133362,0.0,1.0
2018-12-31,54.81,55.915,54.23,55.02,1016689,53.6723119801581,54.754375558667,53.1043510068231,53.8779530222277,1038239.68139477,0.0,1.0
2019-01-02,55.31,55.65,53.75,53.86,1073520,54.1619335088952,54.4948761484364,52.6343143392355,52.7420310755577,1096275.3238905,0.0,1.0
2019-01-03,53.95,54.73,53.62,54.62,1505280,52.8301629507303,53.5939725355602,52.5070127417639,53.486255799238,1537187.30861642,0.0,1.0
2019-01-04,56.57,57.08,54.7,54.83,1009908,55.3957797613126,55.8951937206244,53.564595243836,53.6918968413076,1031314.94504025,0.0,1.0
2019-01-07,58.62,58.93,56.26,56.65,2141843,57.4032280291346,57.7067933769516,55.0922144134956,55.4741192059105,2187243.48735711,0.0,1.0
2019-01-08,58.74,59.5,57.6,59.21,1405598,57.5207371960315,58.2649619197119,56.404400110511,57.9809814330444,1435392.35664901,0.0,1.0
2019-01-09,62.98,63.98,59.83,59.84,2237894,61.6727277597219,62.6519708171961,58.5881121286783,58.5979045592531,2285330.47328659,0.0,1.0
2019-01-10,61.99,64.03,61.13,62.48,2195046,60.7032771328225,62.7009329700698,59.8611281033947,61.1831062309848,2241574.22740569,0.0,1.0
2019-01-11,60.69,61.42,59.07,60.84,1588989,59.4302611581061,60.1451085900622,57.843887404998,59.5771476167272,1622670.68208645,0.0,1.0
2019-01-14,60.28,60.83,58.76,59.79,838218,59.0287715045417,59.5673551861525,57.540322057181,58.5489424063794,855985.644832747,0.0,1.0
2019-01-15,62.92,63.7,60.66,60.83,1853964,61.6139731762735,62.3777827611033,59.4008838663819,59.5673551861525,1893262.33752639,0.0,1.0
2019-01-16,63.83,64.79,62.72,63.0,1897376,62.5050843585749,63.4451576937501,61.4181245647786,61.6923126208714,1937594.5384735,0.0,1.0
2019-01-17,64.17,64.98,63.31,63.31,1168224,62.8380269981162,63.6312138746702,61.9958779686884,61.9958779686884,1192986.75756079,0.0,1.0
2019-01-18,65.9,67.79,63.51,64.5,2124811,64.5321174875464,66.3828868661726,62.1917265801832,63.1611772070826,2169850.46131521,0.0,1.0
2019-01-22,71.03,77.85,69.11,70.7,5426000,69.5556343723888,76.2340720243625,67.6754877020385,69.2324841634223,5541014.51992499,0.0,1.0
2019-01-23,72.81,74.88,71.67,72.0,3550384,71.2986870146928,73.3257201436643,70.1823499291723,70.5055001381387,3625641.22655904,0.0,1.0
2019-01-24,73.98,75.46,72.25,72.81,1773050,72.4444013919376,73.8936811169993,70.7503109025073,71.2986870146928,1810633.20946425,0.0,1.0
2019-01-25,77.49,78.99,75.33,75.35,2890617,75.8815445236718,77.350409109883,73.7663795195277,73.7859643806771,2951889.1943498,0.0,1.0
2019-01-28,75.78,76.35,73.31,76.0,1412182,74.207038895391,74.7652074381513,71.7883085434299,74.4224723680353,1442115.91720913,0.0,1.0
2019-01-29,75.09,76.0,72.73,74.95,2525459,73.5313611857339,74.4224723680353,71.2203475700949,73.3942671576875,2578990.96728257,0.0,1.0
2019-01-30,75.58,77.76,74.69,75.74,1640156,74.0111902838962,76.1459401491898,73.1396639627442,74.1678691730921,1674922.2651939,0.0,1.0
2019-01-31,77.04,79.64,76.36,76.36,2083383,75.4408851478085,77.9869170972412,74.774999868726,74.774999868726,2127544.31506909,0.0,1.0
2019-02-01,75.7,77.0,75.2,76.49,1359856,74.1286994507931,75.4017154255095,73.639077922056,74.9023014661977,1388680.76686456,0.0,1.0
2019-02-04,76.79,77.07,74.5,75.48,1024995,75.1960743834399,75.4702624395327,72.9536077818241,73.9132659781488,1046721.74306128,0.0,1.0
2019-02-05,78.66,79.01,76.95,76.95,1060599,77.0272589009166,77.3699939710325,75.3527532726358,75.3527532726358,1083080.43841097,0.0,1.0
2019-02-06,78.63,79.02,77.96,78.4,1113184,76.9978816091923,77.3797864016073,76.3417887606847,76.7726557059733,1136780.07875934,0.0,1.0
2019-02-07,76.82,77.94,76.18,77.57,766180,75.2254516751641,76.3222038995352,74.5987361183807,75.9598839682698,782420.660684875,0.0,1.0
2019-02-08,77.6,78.0,75.81,76.23,1307986,75.989261259994,76.3809584829836,74.2364161871153,74.6476982712544,1335711.28231821,0.0,1.0
2019-02-11,79.01,79.69,76.66,76.75,1397005,77.3699939710325,78.0358792501149,75.0687727859683,75.1569046611409,1426617.21146476,0.0,1.0
2019-02-12,77.44,80.44,76.66,79.68,1956480,75.8325823707981,78.7703115432206,75.0687727859683,78.0260868195402,1997951.3615818,0.0,1.0
2019-02-13,78.74,79.09,77.23,77.86,1378915,77.1055983455145,77.4483334156305,75.6269413287285,76.2438644549373,1408143.75907526,0.0,1.0
2019-02-14,77.07,78.07,75.74,78.07,1076065,75.4702624395327,76.4495054970068,74.1678691730921,76.4495054970068,1098874.27006691,0.0,1.0
2019-02-15,77.53,77.65,75.27,76.92,1238425,75.9207142459708,76.0382234128677,73.7076249360792,75.3233759809115,1264675.80295579,0.0,1.0
2019-02-19,76.82,77.59,75.74,77.13,855664,75.2254516751641,75.9794688294192,74.1678691730921,75.5290170229811,873801.446401971,0.0,1.0
2019-02-20,79.28,80.63,77.03,77.38,1994572,77.6343895965505,78.9563677241406,75.4310927172337,75.7738277873497,2036850.79488312,0.0,1.0
2019-02-21,78.38,78.8,73.63,78.8,1957739,76.7530708448238,77.164352928963,72.1016663218216,77.164352928963,1999237.04851151,0.0,1.0
2019-02-22,80.61,80.63,78.03,78.92,1495684,78.9367828629912,78.9563677241406,76.4103357747079,77.2818620958599,1527387.9029155,0.0,1.0
2019-02-25,82.38,84.94,81.7,82.96,1554011,80.6700430747204,83.1769053018542,80.004157795638,81.2380040480554,1586951.25601238,0.0,1.0
2019-02-26,83.71,84.14,81.05,81.88,1323300,81.972436341161,82.3935108558749,79.3676498082798,80.1804215459833,1351349.89204142,0.0,1.0
2019-02-27,81.63,84.02,81.63,82.86,2048964,79.9356107816148,82.276001688978,79.9356107816148,81.140079742308,2092395.73807659,0.0,1.0
2019-02-28,82.06,83.21,81.7,81.89,1114594,80.3566852963287,81.4828148124239,80.004157795638,80.1902139765581,1138219.96642486,0.0,1.0
2019-03-01,82.77,83.8,81.69,82.33,725605,81.0519478671353,82.0605682163337,79.9943653650632,80.6210809218467,740985.595416545,0.0,1.0
2019-03-04,82.83,83.81,81.33,83.11,1030140,81.1107024505838,82.0703606469084,79.6418378643725,81.3848905066765,1051975.80124503,0.0,1.0
2019-03-05,83.0,83.74,81.69,82.58,875625,81.2771737703544,82.0018136328852,79.9943653650632,80.8658916862152,894185.55823983,0.0,1.0
2019-03-06,82.2,83.91,81.64,83.0,1059871,80.4937793243751,82.1682849526559,79.9454032121895,81.2771737703544,1082337.00704892,0.0,1.0
2019-03-07,79.45,81.67,78.19,81.37,1413803,77.8008609163212,79.9747805039138,76.5670146639037,79.6810075866715,1443771.277426,0.0,1.0
2019-03-08,79.02,79.23,74.5,76.24,1430188,77.3797864016073,77.5854274436768,72.9536077818241,74.6574907018291,1460503.58905685,0.0,1.0
2019-03-11,81.43,81.68,79.46,79.66,764783,79.73976217012,79.9845729344885,77.8106533468959,78.0065019583907,780994.048579394,0.0,1.0
2019-03-12,78.55,81.85,77.25,81.0,1928875,76.9195421645944,80.1510442542591,75.646526189878,79.3186876554061,1969761.22044237,0.0,1.0
2019-03-13,77.25,79.8,77.16,79.07,1691794,75.646526189878,78.1435959864371,75.5583943147053,77.428748554481,1727654.83205344,0.0,1.0
2019-03-14,76.07,77.18,75.19,75.93,1669800,74.4910193820585,75.5779791758548,73.6292854914813,74.3539253540121,1705194.62686523,0.0,1.0
2019-03-15,77.09,79.17,76.66,76.71,1417161,75.4898473006822,77.5266728602284,75.0687727859683,75.117734938842,1447200.45670317,0.0,1.0
2019-03-18,79.09,79.18,77.29,77.57,869567,77.4483334156305,77.5364652908031,75.685695912177,75.9598839682698,887999.147262737,0.0,1.0
2019-03-19,80.6,81.25,78.4,78.9,1109532,78.9269904324164,79.5634984197746,76.7726557059733,77.2622772347104,1133050.66758596,0.0,1.0
2019-03-20,81.33,81.8,80.07,80.26,608655,79.6418378643725,80.1020821013854,78.4079916119551,78.5940477928752,621556.614932721,0.0,1.0
2019-03-21,81.37,81.5,79.84,80.55,605567,79.6810075866715,79.8083091841432,78.1827657087361,78.8780282795427,618403.158825547,0.0,1.0
2019-03-22,79.51,81.54,78.68,80.67,823220,77.8596154997696,79.8474789064421,77.0468437620661,78.9955374464396,840669.733338122,0.0,1.0
2019-03-25,82.78,83.73,80.13,80.31,1910194,81.0617402977101,81.9920212023105,78.4667461954036,78.6430099457489,1950684.24066966,0.0,1.0
2019-03-26,84.09,86.79,82.78,82.78,1666579,82.3445487030012,84.9885049581814,81.0617402977101,81.0617402977101,1701905.35156691,0.0,1.0
2019-03-27,84.82,85.68,82.72,84.59,1337696,83.0593961349573,83.9015451643851,81.0029857142616,82.8341702317383,1366051.04298665,0.0,1.0
2019-03-28,86.27,87.81,84.6,84.6,1675721,84.4792985682948,85.987332876805,82.843962662313,82.843962662313,1711241.13386348,0.0,1.0
2019-03-29,90.09,90.86,87.36,87.4,2150729,88.2200070478461,88.9740242021012,85.5466735009417,85.5858432232406,2196317.84324065,0.0,1.0
2019-04-01,89.04,91.65,88.01,90.78,2400557,87.1918018374982,89.7476262175058,86.1831814882999,88.8956847575033,2451441.42884401,0.0,1.0
2019-04-02,88.42,89.6,87.42,89.17,1211435,86.5846711418643,87.7401779496838,85.6054280843901,87.3191034349699,1237113.69792579,0.0,1.0
2019-04-03,88.43,90.09,88.32,89.42,1106589,86.594463572439,88.2200070478461,86.4867468361169,87.5639141993384,1130045.28503304,0.0,1.0
2019-04-04,88.79,89.33,87.58,88.83,1443972,86.9469910731297,87.4757823241657,85.762106973586,86.9861607954287,1474579.76748344,0.0,1.0
2019-04-05,88.94,90.18,88.53,89.0,1089583,87.0938775317508,88.3081389230188,86.6923878781864,87.1526321151993,1112678.81011121,0.0,1.0
2019-04-08,89.25,89.85,88.29,88.94,1444795,87.3974428795678,87.9849887140523,86.4573695443926,87.0938775317508,1475420.21255345,0.0,1.0
2019-04-09,90.99,92.19,89.0,89.0,1356827,89.1013257995728,90.2764174685418,87.1526321151993,87.1526321151993,1385587.56137602,0.0,1.0
2019-04-10,90.67,90.98,89.84,90.76,977928,88.7879680211811,89.0915333689981,87.9751962834776,88.8760998963538,998657.067350019,0.0,1.0
2019-04-11,90.59,90.68,89.12,90.67,628448,88.7096285765832,88.7977604517558,87.2701412820962,88.7879680211811,641769.165687029,0.0,1.0
2019-04-12,90.87,93.28,90.1,91.27,904502,88.9838166326759,91.3437924011886,88.2297994784208,89.3755138556656,923674.661869,0.0,1.0
2019-04-15,89.43,91.98,88.38,91.0,2201998,87.5737066299132,90.0707764264722,86.5455014195653,89.1111182301476,2248673.58843453,0.0,1.0
2019-04-16,89.99,92.37,89.91,91.6,1323420,88.1220827420987,90.4526812188872,88.0437432975008,89.6986640646321,1351472.43567253,0.0,1.0
2019-04-17,89.73,90.55,88.68,90.47,3188797,87.8674795471554,88.6704588542842,86.8392743368075,88.5921194096863,3256389.6937142,0.0,1.0
2019-04-18,89.99,90.04,86.87,88.68,1273445,88.1220827420987,88.1710448949724,85.0668444027793,86.8392743368075,1300438.11930075,0.0,1.0
2019-04-22,90.42,91.97,90.13,90.13,1374656,88.5431572568126,90.0609839958975,88.2591767701451,88.2591767701451,1403794.48136786,0.0,1.0
2019-04-23,92.97,93.72,86.75,86.75,2168166,91.0402270533717,91.7746593464773,84.9493352358824,84.9493352358824,2214124.45403754,0.0,1.0
2019-04-24,90.34,95.0,90.06,93.88,1488526,88.4648178122146,93.0280904600442,88.1906297561219,91.9313382356731,1520078.17531992,0.0,1.0
2019-04-25,92.25,92.54,89.11,89.87,986376,90.3351720519903,90.6191525386578,87.2603488515214,88.0045735752018,1007284.13898001,0.0,1.0
2019-04-26,94.54,95.94,92.91,92.91,2108644,92.5776386536061,93.9485789340699,90.9814724699232,90.9814724699232,2153340.77061421,0.0,1.0
2019-04-29,94.26,95.35,94.19,94.54,1070158,92.3034505975133,93.3708255301601,92.2349035834901,92.5776386536061,1092842.05982563,0.0,1.0
2019-04-30,95.46,96.3,94.11,94.27,1245373,93.4785422664823,94.3011064347606,92.1565641388922,92.313243028088,1271771.07919693,0.0,1.0
2019-05-01,93.85,96.66,93.71,96.11,1152664,91.9019609439489,94.6536339354513,91.7648669159025,94.1150502538405,1177096.93339381,0.0,1.0
2019-05-02,95.74,97.99,93.97,93.97,1493554,93.752730322575,95.9560272018919,92.0194701108458,92.0194701108458,1525212.75346333,0.0,1.0
2019-05-03,95.31,97.22,95.02,96.0,1407277,93.3316558078612,95.2020100476368,93.0476753211937,94.0073335175183,1437106.94628759,0.0,1.0
2019-05-06,92.0,92.9,90.39,91.98,1532186,90.0903612876217,90.9716800393485,88.5137799650883,90.0707764264722,1564663.63310464,0.0,1.0
2019-05-07,88.46,91.37,86.76,91.0,2064693,86.6238408641632,89.473438161413,84.9591276664572,89.1111182301476,2108458.14452405,0.0,1.0
2019-05-08,90.85,90.86,87.31,88.35,1418030,88.9642317715264,88.9740242021012,85.497711348068,86.5161241278411,1448087.87683178,0.0,1.0
2019-05-09,88.15,88.82,85.42,88.82,2018469,86.3202755163463,86.9763683648539,83.6469419694418,86.9763683648539,2061254.33782132,0.0,1.0
2019-05-10,88.01,89.96,86.29,88.54,1190360,86.1831814882999,88.0927054503745,84.4988834294443,86.7021803087612,1215591.97271248,0.0,1.0
2019-05-13,81.93,85.65,81.31,85.54,2020778,80.229383698857,83.8721678726609,79.6222530032231,83.7644511363387,2063612.28152322,0.0,1.0
2019-05-14,84.03,85.09,82.14,82.75,1388059,82.2857941195528,83.3237917604754,80.4350247409266,81.0323630059858,1417481.58376568,0.0,1.0
2019-05-15,85.6,87.37,83.66,84.1,1625214,83.8232057197872,85.5564659315164,81.9234741882873,82.3543411335759,1659663.54072712,0.0,1.0
2019-05-16,85.87,87.27,85.73,86.01,1354934,84.0876013453052,85.458541625769,83.9505073172588,84.2246953733516,1383654.43559529,0.0,1.0
2019-05-17,84.66,85.33,83.21,84.6,1013513,82.9027172457615,83.5588100942691,81.4828148124239,82.843962662313,1034996.35995812,0.0,1.0
2019-05-20,83.12,83.94,81.66,83.62,1600298,81.3946829372513,82.1976622443801,79.964988073339,81.8843044659884,1634219.39812144,0.0,1.0
2019-05-21,84.52,85.5,82.75,83.5,1211790,82.7656232177151,83.7252814140398,81.0323630059858,81.7667952990915,1237476.22283448,0.0,1.0
2019-05-22,82.84,85.53,82.01,84.14,1056143,81.1204948811585,83.754658705764,80.307723143455,82.3935108558749,1078529.98490917,0.0,1.0
2019-05-23,81.17,82.0,80.18,81.09,1210935,79.4851589751767,80.2979307128802,78.5157083482773,79.4068195305788,1236603.09946284,0.0,1.0
2019-05-24,81.54,81.99,81.03,81.75,1003973,79.8474789064421,80.2881382823055,79.3480649471303,80.0531199485117,1025254.14128504,0.0,1.0
2019-05-28,82.77,85.42,82.22,82.27,2240915,81.0519478671353,83.6469419694418,80.5133641855245,80.5623263383983,2288415.50919972,0.0,1.0
2019-05-29,83.19,83.98,81.9,82.26,943266,81.4632299512745,82.236831966679,80.2000064071328,80.5525339078235,963260.339504527,0.0,1.0
2019-05-30,84.11,85.24,83.56,83.59,962216,82.3641335641507,83.4706782190965,81.8255498825399,81.8549271742641,982612.021250302,0.0,1.0
2019-05-31,85.65,86.32,83.37,83.82,1147530,83.8721678726609,84.5282607211686,81.6394937016198,82.0801530774832,1171854.10837625,0.0,1.0
2019-06-03,87.98,88.53,85.12,85.65,1790886,86.1538041965756,86.6923878781864,83.3531690521996,83.8721678726609,1828847.27783457,0.0,1.0
2019-06-04,90.89,91.11,87.51,88.09,1811658,89.0034014938254,89.2188349664697,85.6935599595628,86.2615209328978,1850059.58037933,0.0,1.0
2019-06-05,88.5,91.57,86.92,91.55,1243535,86.6630105864622,89.6692867729078,85.1158065556531,89.6497019117584,1269894.11924713,0.0,1.0
2019-06-06,88.0,88.5,87.01,88.12,1006139,86.1733890577251,86.6630105864622,85.2039384308257,86.290898224622,1027466.05382654,0.0,1.0
2019-06-07,89.29,90.31,88.26,88.8,888316,87.4366126018668,88.4354405204904,86.4279922526684,86.9567835037044,907145.568426407,0.0,1.0
2019-06-10,89.44,91.64,89.3,90.3,948843,87.5834990604879,89.737833786931,87.4464050324415,88.4256480899157,968955.554760263,0.0,1.0
2019-06-11,91.35,92.85,90.16,91.3,844926,89.4538533002635,90.9227178864747,88.2885540618693,89.4048911473898,862835.833811674,0.0,1.0
2019-06-12,89.6,90.7,88.67,90.26,723414,87.7401779496838,88.8173453129053,86.8294819062328,88.3864783676167,738748.152951901,0.0,1.0
2019-06-13,90.19,90.53,89.43,90.14,668201,88.3179313535935,88.6508739931347,87.5737066299132,88.2689692007198,682364.80708227,0.0,1.0
2019-06-14,90.76,90.82,89.15,89.87,646375,88.8760998963538,88.9348544798022,87.2995185738204,88.0045735752018,660076.16297761,0.0,1.0
2019-06-17,89.17,90.73,87.06,90.69,573209,87.3191034349699,88.8467226046296,85.2529005836994,88.8075528823306,585359.268697324,0.0,1.0
2019-06-18,91.59,92.68,89.35,90.33,860646,89.6888716340573,90.7562465667041,87.4953671853152,88.4550253816399,878889.049486797,0.0,1.0
2019-06-19,93.41,93.69,91.52,92.57,1083288,91.4710939986603,91.745282054753,89.6203246200341,90.648529830382,1106250.37546268,0.0,1.0
2019-06-20,93.48,95.95,93.34,94.69,1533982,91.5396410126835,93.9583713646446,91.4025469846371,92.7245251122272,1566497.70278356,0.0,1.0
2019-06-21,94.6,94.85,92.09,93.24,973368,92.6363932370545,92.881204001423,90.1784931627944,91.3046226788897,994000.409367922,0.0,1.0
2019-06-24,93.67,95.29,92.4,94.99,987814,91.7256971936036,93.3120709467117,90.4820585106114,93.0182980294694,1008752.62015945,0.0,1.0
2019-06-25,91.35,93.6,90.82,92.62,1142419,89.4538533002635,91.6571501795804,88.9348544798022,90.6974919832557,1166634.77088798,0.0,1.0
2019-06-26,95.62,96.16,91.92,92.27,1747210,93.6352211556782,94.1640124067142,90.0120218430238,90.3547569131397,1784245.48089903,0.0,1.0
2019-06-27,95.75,97.83,94.53,96.25,1179857,93.7625227531498,95.799348312696,92.5678462230313,94.2521442818869,1204866.34139977,0.0,1.0
2019-06-28,96.58,96.77,95.04,95.74,964809,94.5752944908533,94.7613506717734,93.0672601823431,93.752730322575,985259.984879158,0.0,1.0
2019-07-01,98.42,101.46,97.55,99.56,1663765,96.3771017166058,99.3540006113272,95.5251602566032,97.4934388021263,1699031.70341743,0.0,1.0
2019-07-02,97.92,98.96,96.73,98.27,1610677,95.8874801878687,96.9058929676418,94.7221809494744,96.2302152579846,1644818.40101534,0.0,1.0
2019-07-03,97.08,97.97,96.2,97.86,472503,95.0649160195904,95.9364423407424,94.2031821290132,95.8287256044202,482518.611077795,0.0,1.0
2019-07-05,95.88,97.31,95.62,97.08,842799,93.8898243506214,95.2901419228095,93.6352211556782,95.0649160195904,860663.747950288,0.0,1.0
2019-07-08,90.99,95.48,90.8,95.43,1770765,89.1013257995728,93.4981271276318,88.9152696186527,93.4491649747581,1808299.77448857,0.0,1.0
2019-07-09,93.3,93.33,90.42,90.85,1303118,91.3633772623381,91.3927545540623,88.5431572568126,88.9642317715264,1330740.09568294,0.0,1.0
2019-07-10,90.53,93.75,90.27,93.3,938382,88.6508739931347,91.8040366382015,88.3962707981914,91.3633772623381,958272.813718439,0.0,1.0
2019-07-11,92.03,92.16,89.88,90.98,740596,90.1197385793459,90.2470401768176,88.0143660057765,89.0915333689981,756294.358532689,0.0,1.0
2019-07-12,92.82,94.6,91.98,92.7,1253200,90.8933405947505,92.6363932370545,90.0707764264722,90.7758314278536,1279763.98753594,0.0,1.0
2019-07-15,94.88,97.8,94.48,94.73,1069576,92.9105812931473,95.7699710209718,92.5188840701576,92.7636948345261,1092247.72321476,0.0,1.0
2019-07-16,96.41,98.09,94.6,94.96,977014,94.4088231710827,96.0539515076393,92.6363932370545,92.9889207377452,997723.693359748,0.0,1.0
2019-07-17,95.87,96.93,95.77,96.85,627971,93.8800319200467,94.9180295609693,93.7821076142993,94.8396901163713,641282.054753375,0.0,1.0
2019-07-18,96.74,97.41,94.89,95.8,728038,94.7319733800492,95.3880662285569,92.920373723722,93.8114849060235,743470.167537255,0.0,1.0
2019-07-19,97.0,98.87,96.99,97.84,1010505,94.9865765749925,96.8177610924691,94.9767841444177,95.8091407432708,1031924.59960501,0.0,1.0
2019-07-22,98.29,98.4,96.88,97.56,1262634,96.2498001191341,96.3575168554563,94.8690674080956,95.534952687178,1289397.95933486,0.0,1.0
2019-07-23,107.32,109.9,104.5,105.0,3958749,105.092364928126,107.618812016409,102.330899506049,102.820521034786,4042662.30920355,0.0,1.0
2019-07-24,107.14,108.87,105.73,105.94,1622322,104.91610117778,106.610191667211,103.535368466742,103.741009508811,1656710.23921743,0.0,1.0
2019-07-25,107.93,107.98,104.68,106.25,2473152,105.689703193185,105.738665346059,102.507163256394,104.044574856628,2525575.2196796,0.0,1.0
2019-07-26,105.0,107.49,104.71,107.0,1460520,102.820521034786,105.258836247896,102.536540548118,104.779007149734,1491478.5342132,0.0,1.0
2019-07-29,105.0,105.19,103.85,104.5,1187762,102.820521034786,103.006577215706,101.69439151869,102.330899506049,1212938.90309899,0.0,1.0
2019-07-30,104.94,105.32,103.41,104.0,663804,102.761766451337,103.133878813177,101.263524573402,101.841277977312,677874.604199096,0.0,1.0
2019-07-31,104.31,105.68,102.99,105.0,956239,102.144843325129,103.486406313868,100.852242489263,102.820521034786,976508.327224203,0.0,1.0
2019-08-01,103.85,108.0,103.31,104.67,1582069,101.69439151869,105.758250207208,101.165600267654,102.497370825819,1615603.99935924,0.0,1.0
2019-08-02,103.17,104.89,101.01,102.35,1185380,101.028506239608,102.712804298464,98.9133412354638,100.225526932479,1210506.4120215,0.0,1.0
2019-08-05,99.03,100.47,97.5,99.0,2467870,96.974439981665,98.3845499844278,95.4761981037295,96.9450626899408,2520181.25751701,0.0,1.0
2019-08-06,100.47,100.99,99.61,99.82,1113749,98.3845499844278,98.8937563743143,97.542400955,97.7480419970696,1137357.05502247,0.0,1.0
2019-08-07,102.1,102.69,98.54,99.81,867157,99.9807161681106,100.55846957202,96.4946108835027,97.7382495664948,885538.062671322,0.0,1.0
2019-08-08,104.22,105.13,103.01,103.39,1306515,102.056711449956,102.947822632257,100.871827350412,101.243939712252,1334209.10164021,0.0,1.0
2019-08-09,103.84,104.8,103.11,104.0,666323,101.684599088116,102.624672423291,100.96975165616,101.841277977312,680446.99925543,0.0,1.0
2019-08-12,102.42,103.79,102.28,103.01,535424,100.294073946502,101.635636935242,100.156979918456,100.871827350412,546773.342852254,0.0,1.0
2019-08-13,105.66,107.37,101.08,101.9,1215581,103.466821452719,105.141327080999,98.981888249487,99.7848675566158,1241347.58038056,0.0,1.0
2019-08-14,101.67,104.38,100.78,103.5,1204876,99.5596416533968,102.213390339152,98.6881153322447,101.351656448574,1230415.66728882,0.0,1.0
2019-08-15,103.0,104.98,102.33,102.71,917630,100.862034919837,102.800936173636,100.20594207133,100.57805443317,937080.935112198,0.0,1.0
2019-08-16,104.6,105.18,103.14,103.79,939366,102.428823811796,102.996784785131,100.999128947884,101.635636935242,959277.671493523,0.0,1.0
2019-08-19,105.25,107.23,102.33,106.4,752951,103.065331799154,105.004233052953,100.20594207133,104.191461315249,768911.246552165,0.0,1.0
2019-08-20,107.0,107.49,105.05,105.82,1006621,104.779007149734,105.258836247896,102.869483187659,103.623500341914,1027958.27074482,0.0,1.0
2019-08-21,108.04,108.33,106.86,107.41,740503,105.797419929507,106.081400416175,104.641913121688,105.180496803298,756199.38721858,0.0,1.0
2019-08-22,106.66,108.13,104.47,108.0,1071173,104.446064510193,105.88555180468,102.301522214324,105.758250207208,1093878.57470542,0.0,1.0
2019-08-23,104.94,107.67,104.63,106.99,778328,102.761766451337,105.435099998242,102.45820110352,104.769214719159,794826.16094069,0.0,1.0
2019-08-26,106.43,106.93,105.38,105.72,846876,104.220838606974,104.710460135711,103.192633396626,103.525576036167,864827.167817173,0.0,1.0
2019-08-27,108.42,108.94,106.78,107.33,1044643,106.169532291347,106.678738681234,104.56357367709,105.1021573587,1066786.22026134,0.0,1.0
2019-08-28,111.06,112.48,108.14,109.0,1595561,108.754733963079,110.145259104692,105.895344235254,106.737493264682,1629381.98828346,0.0,1.0
2019-08-29,113.49,113.85,110.4,112.26,1513471,111.134294592741,111.486822093432,108.108433545146,109.929825632048,1545551.93263646,0.0,1.0
2019-08-30,113.4,115.88,112.62,113.89,1710833,111.046162717569,113.474685500104,110.282353132739,111.525991815731,1747097.40032561,0.0,1.0
2019-09-03,109.0,112.31,108.63,109.86,1546152,106.737493264682,109.978787784922,106.375173333417,107.57964229411,1578925.66937174,0.0,1.0
2019-09-04,108.84,110.64,107.37,110.09,976841,106.580814375486,108.34345187894,105.141327080999,107.804868197329,997547.026291571,0.0,1.0
2019-09-05,112.77,112.84,107.21,109.51,1255394,110.42923959136,110.497786605383,104.984648191804,107.236907223994,1282004.49359136,0.0,1.0
2019-09-06,113.2,114.18,112.01,113.29,770148,110.850314106074,111.809972302398,109.685014867679,110.938445981246,786472.770086837,0.0,1.0
2019-09-09,112.0,113.71,111.27,112.0,887160,109.675222437105,111.349728065385,108.960375005149,109.675222437105,905965.064780066,0.0,1.0
2019-09-10,105.94,111.78,104.83,111.22,1539606,103.741009508811,109.45978896446,102.654049715015,108.911412852275,1572240.91429481,0.0,1.0
2019-09-11,106.31,107.34,105.25,106.54,912058,104.103329440077,105.111949789275,103.065331799154,104.328555343296,931390.825841086,0.0,1.0
2019-09-12,108.87,109.99,107.11,107.42,864952,106.610191667211,107.706943891582,104.886723886056,105.190289233873,883286.323449713,0.0,1.0
2019-09-13,110.46,110.95,108.98,110.0,624692,108.167188128595,108.647017226757,106.717908403533,107.716736322156,637933.550033351,0.0,1.0
2019-09-16,110.11,111.15,108.94,109.61,598143,107.824453058479,108.842865838252,106.678738681234,107.334831529741,610821.792847674,0.0,1.0
2019-09-17,110.7,110.85,109.14,109.92,722899,108.402206462388,108.549092921009,106.874587292729,107.638396877558,738222.236535066,0.0,1.0
2019-09-18,110.88,111.4,109.3,110.54,1017478,108.578470212734,109.08767660262,107.031266181924,108.245527573192,1039045.4057693,0.0,1.0
2019-09-19,113.11,113.79,110.16,111.56,988104,110.762182230901,111.428067509983,107.873415211352,109.244355491816,1009048.76726796,0.0,1.0
2019-09-20,111.39,114.28,110.71,113.59,1194084,109.077884172045,111.907896608146,108.411998892963,111.232218898489,1219394.91006453,0.0,1.0
2019-09-23,113.0,113.0,110.63,112.37,1100868,110.654465494579,110.654465494579,108.333659448365,110.03754236837,1124203.01741997,0.0,1.0
2019-09-24,111.55,113.79,109.04,113.18,1899309,109.234563061241,111.428067509983,106.776662986981,110.830729244924,1939568.51213126,0.0,1.0
2019-09-25,112.08,112.55,110.57,111.18,956906,109.753561881703,110.213806118715,108.274904864917,108.872243129976,977189.465573778,0.0,1.0
2019-09-26,113.66,113.8,112.12,112.41,1696642,111.300765912512,111.437859940558,109.792731604002,110.076712090669,1732605.59475019,0.0,1.0
2019-09-27,106.21,115.61,104.04,113.84,2622783,104.005405134329,113.210289874586,101.88044769961,111.477029662857,2678377.93689872,0.0,1.0
2019-09-30,110.76,110.96,106.31,107.8,1350644,108.460961045837,108.656809657332,104.103329440077,105.562401595713,1379273.50078318,0.0,1.0
2019-10-01,111.22,111.73,108.78,110.79,523747,108.911412852275,109.410826811587,106.522059792038,108.490338337561,534848.826348535,0.0,1.0
2019-10-02,110.39,111.16,108.43,110.58,780556,108.098641114571,108.852658268826,106.179324721922,108.284697295491,797101.387691593,0.0,1.0
2019-10-03,112.91,113.12,107.77,109.24,1165097,110.566333619406,110.771974661476,105.533024303989,106.972511598476,1189793.47477351,0.0,1.0
2019-10-04,114.07,114.14,111.77,112.21,572572,111.702255566076,111.770802580099,109.449996533886,109.880863479174,584708.766255528,0.0,1.0
2019-10-07,114.25,114.92,112.44,114.08,623766,111.878519316422,112.534612164929,110.106089382393,111.712047996651,636987.92167997,0.0,1.0
2019-10-08,109.58,113.61,109.33,112.91,945789,107.305454238017,111.251803759638,107.060643473649,110.566333619406,965836.819348571,0.0,1.0
2019-10-09,110.87,111.27,108.52,109.93,1009396,108.568677782159,108.960375005149,106.267456597095,107.648189308133,1030792.09221419,0.0,1.0
2019-10-10,112.65,113.71,110.25,110.47,744135,110.311730424463,111.349728065385,107.961547086525,108.176980559169,759908.374453442,0.0,1.0
2019-10-11,112.72,115.93,112.44,114.0,1330607,110.380277438486,113.523647652978,110.106089382393,111.633708552053,1358811.77797896,0.0,1.0
2019-10-14,112.88,115.77,112.59,113.66,610145,110.536956327682,113.366968763782,110.252975841014,111.300765912512,623078.198352309,0.0,1.0
2019-10-15,116.29,117.41,113.61,113.97,1452411,113.876175153669,114.97292737804,111.251803759638,111.604331260329,1483197.64834109,0.0,1.0
2019-10-16,113.74,116.37,112.54,116.37,1299854,111.37910535711,113.954514598267,110.204013688141,113.954514598267,1327406.9089168,0.0,1.0
2019-10-17,114.9,116.81,113.01,116.43,1126621,112.51502730378,114.385381543555,110.664257925154,114.013269181715,1150501.90185263,0.0,1.0
2019-10-18,113.82,115.43,112.18,114.89,806845,111.457444801708,113.034026124241,109.85148618745,112.505234873205,823947.633676532,0.0,1.0
2019-10-21,116.56,116.84,114.14,114.26,1142853,114.140570779187,114.41475883528,111.770802580099,111.888311746996,1167077.97035382,0.0,1.0
2019-10-22,108.38,121.4,107.86,119.22,2726166,106.130362569048,118.880107177362,105.621156179162,116.745357312068,2783952.33868888,0.0,1.0
2019-10-23,112.43,112.7,109.29,109.47,1621047,110.096296951819,110.360692577337,107.02147375135,107.197737501695,1655408.2131369,0.0,1.0
2019-10-24,120.23,120.89,114.19,114.72,1706030,117.734392800117,118.38069321805,111.819764732973,112.338763553434,1742192.59149053,0.0,1.0
2019-10-25,120.9,122.0,118.6,119.93,1019080,118.390485648625,119.467653011846,116.138226616434,117.440619882875,1040681.36324459,0.0,1.0
2019-10-28,121.34,123.0,120.38,121.6,681761,118.821352593913,120.44689606932,117.881279258738,119.075955788857,696212.237397454,0.0,1.0
2019-10-29,121.0,121.06,118.2,120.48,820439,118.488409954372,118.54716453782,115.746529393444,117.979203564485,837829.784687198,0.0,1.0
2019-10-30,122.64,122.65,119.25,120.24,910416,120.09436856863,120.104160999204,116.774734603792,117.744185230692,929714.02048876,0.0,1.0
2019-10-31,122.06,123.61,119.82,122.66,1059524,119.526407595295,121.04423433438,117.332903146553,120.113953429779,1081982.65171563,0.0,1.0
2019-11-01,119.62,123.0,119.2,123.0,635394,117.137054535058,120.44689606932,116.725772450919,120.44689606932,648862.399534318,0.0,1.0
2019-11-04,121.93,121.94,119.21,121.0,1044479,119.399105997823,119.408898428398,116.735564881493,118.488409954372,1066618.74396549,0.0,1.0
2019-11-05,122.15,123.29,119.85,122.97,1115421,119.614539470467,120.730876555988,117.362280438277,120.417518777596,1139064.49628258,0.0,1.0
2019-11-06,120.97,122.87,119.75,122.87,854329,118.459032662648,120.319594471849,117.264356132529,120.319594471849,872438.148505895,0.0,1.0
2019-11-07,123.63,124.4,120.72,120.95,1092164,121.063819195529,121.817836349784,118.214221898279,118.439447801498,1115314.51937695,0.0,1.0
2019-11-08,120.43,122.99,119.47,122.96,906909,117.930241411612,120.437103638746,116.990168076437,120.407726347021,926132.682869636,0.0,1.0
2019-11-11,120.93,121.06,118.22,119.24,740350,118.419862940349,118.54716453782,115.766114254594,116.764942173218,756043.144088916,0.0,1.0
2019-11-12,119.68,121.89,118.72,121.0,560960,117.195809118506,119.359936275524,116.255735783331,118.488409954372,572850.627551995,0.0,1.0
2019-11-13,122.44,122.98,118.4,119.66,1379331,119.898519957135,120.427311208171,115.942378004939,117.176224257357,1408568.57699643,0.0,1.0
2019-11-14,121.49,123.95,120.98,122.19,627224,118.968239052534,121.377176973921,118.468825093223,119.653709192766,640519.220649731,0.0,1.0
2019-11-15,121.47,123.49,120.23,122.54,752837,118.948654191385,120.926725167483,117.734392800117,119.996444262882,768794.830102611,0.0,1.0
2019-11-18,122.09,122.6,120.66,121.9,604581,119.555784887019,120.055198846331,118.155467314831,119.369728706099,617396.25865661,0.0,1.0
2019-11-19,121.97,123.0,121.36,122.06,522968,119.438275720122,120.44689606932,118.840937455063,119.526407595295,534053.31394326,0.0,1.0
2019-11-20,118.69,121.97,117.8,121.64,779483,116.226358491607,119.438275720122,115.354832170455,119.115125511155,796005.6433901,0.0,1.0
2019-11-21,118.26,120.05,116.2,118.45,616428,115.805283976893,117.558129049772,113.788043278496,115.991340157813,629494.378637729,0.0,1.0
2019-11-22,119.14,120.5,118.29,118.58,524257,116.66701786747,117.998788425635,115.834661268617,116.118641755285,535369.636780744,0.0,1.0
2019-11-25,122.72,123.2,120.21,120.56,811410,120.172708013228,120.642744680815,117.714807938967,118.057543009083,828609.397643258,0.0,1.0
2019-11-26,124.4,124.78,122.29,122.74,1270819,121.817836349784,122.189948711624,119.751633498514,120.192292874377,1297756.45617334,0.0,1.0
2019-11-27,124.26,124.34,121.03,123.61,604552,121.680742321738,121.759081766336,118.517787246096,121.04423433438,617366.643945758,0.0,1.0
2019-11-29,121.08,123.42,119.62,122.88,617589,118.56674939897,120.858178153459,117.137054535058,120.329386902423,630679.988268698,0.0,1.0
2019-12-02,122.25,122.74,120.57,121.28,647459,119.712463776215,120.192292874377,118.067335439658,118.762598010465,661183.140445283,0.0,1.0
2019-12-03,120.01,120.93,116.45,120.93,1138042,117.518959327473,118.419862940349,114.032854042865,118.419862940349,1162164.99194332,0.0,1.0
2019-12-04,119.85,120.81,119.37,120.81,673089,117.362280438277,118.302353773452,116.892243770689,118.302353773452,687356.41765606,0.0,1.0
2019-12-05,122.03,122.09,119.25,120.41,623626,119.49703030357,119.555784887019,116.774734603792,117.910656550462,636844.954110349,0.0,1.0
2019-12-06,120.79,122.06,119.59,121.12,630121,118.282768912302,119.526407595295,117.107677243333,118.605919121269,643477.62814406,0.0,1.0
2019-12-09,120.94,121.99,120.68,121.24,864620,118.429655370924,119.457860581271,118.17505217598,118.723428288166,882947.286070315,0.0,1.0
2019-12-10,120.42,122.0,119.57,121.61,701017,117.920448981037,119.467653011846,117.088092382184,119.085748219431,715876.405402554,0.0,1.0
2019-12-11,121.73,122.16,120.09,120.27,522208,119.203257386328,119.624331901042,117.597298772071,117.773562522416,533277.204279578,0.0,1.0
2019-12-12,122.33,123.32,121.48,121.96,509223,119.790803220813,120.760253847712,118.95844662196,119.428483289547,520016.962196785,0.0,1.0
2019-12-13,123.2,123.85,122.02,122.02,629322,120.642744680815,121.279252668173,119.487237872996,119.487237872996,642661.691800265,0.0,1.0
2019-12-16,122.76,125.0,121.76,124.44,1245774,120.211877735527,122.405382184269,119.232634678052,121.857006072083,1272180.57916421,0.0,1.0
2019-12-17,125.06,125.32,122.87,123.63,990383,122.464136767717,122.71873996266,120.319594471849,121.063819195529,1011376.07506209,0.0,1.0
2019-12-18,127.52,128.8,124.81,124.92,1015242,124.873074689103,126.12650580267,122.219326003349,122.327042739671,1036762.009443,0.0,1.0
2019-12-19,122.98,128.16,121.88,127.5,1359338,120.427311208171,125.499790245887,119.350143844949,124.853489827954,1388151.78685695,0.0,1.0
2019-12-20,123.74,124.36,121.67,123.7,855590,121.171535931851,121.778666627485,119.14450280288,121.132366209552,873725.877829456,0.0,1.0
2019-12-23,124.96,125.5,123.88,124.83,813347,122.36621246197,122.895003713006,121.308629959898,122.238910864498,830587.456088724,0.0,1.0
2019-12-24,124.7,125.33,123.22,124.36,197436,122.111609267026,122.728532393235,120.662329541965,121.778666627485,201621.036261687,0.0,1.0
2019-12-26,125.0,125.99,124.46,125.01,281769,122.405382184269,123.374832811168,121.876590933233,122.415174614843,287741.636613479,0.0,1.0
2019-12-27,124.0,126.7,123.82,125.51,399006,121.426139126794,124.070095381975,121.249875376449,122.90479614358,407463.700615039,0.0,1.0
2019-12-30,123.0,124.0,122.15,124.0,407536,120.44689606932,121.426139126794,119.614539470467,121.426139126794,416174.510392952,0.0,1.0
2019-12-31,121.25,123.15,120.91,122.48,539169,118.733220718741,120.593782527941,118.400278079199,119.937689679434,550597.725339739,0.0,1.0
2020-01-02,127.25,127.37,124.15,124.15,1084334,124.608679063585,124.726188230482,121.573025585416,121.573025585416,1107318.54744717,0.0,1.0
2020-01-03,126.16,128.53,125.04,125.49,561449,123.541304130939,125.862110177152,122.444551906568,122.885211282431,573349.992848757,0.0,1.0
2020-01-06,128.08,128.4,125.45,125.45,691654,125.421450801289,125.734808579681,122.846041560132,122.846041560132,706314.938585366,0.0,1.0
2020-01-07,129.1,134.34,128.72,129.33,1523997,126.420278719913,131.551512341077,126.048166358072,126.645504623132,1556301.05147846,0.0,1.0
2020-01-08,130.81,131.86,129.31,129.39,721188,128.094784348193,129.122989558541,126.625919761982,126.70425920658,736474.968594854,0.0,1.0
2020-01-09,133.64,137.17,132.13,133.78,1561240,130.866042200845,134.322770193729,129.387385184059,131.003136228892,1594333.4885897,0.0,1.0
2020-01-10,131.12,134.26,130.84,133.95,1050020,128.39834969601,131.473172896479,128.124161639918,131.169607548662,1072277.19613189,0.0,1.0
2020-01-13,134.71,134.79,131.6,132.88,800829,131.913832272343,131.992171716941,128.868386363598,130.121817477165,817804.112970327,0.0,1.0
2020-01-14,136.84,136.86,132.8,134.39,1047357,133.999619984763,134.019204845912,130.043478032567,131.600474493951,1069557.74871822,0.0,1.0
2020-01-15,138.48,138.75,136.5,137.39,1132515,135.60557859902,135.869974224538,133.666677345221,134.538203666373,1156520.83653388,0.0,1.0
2020-01-16,140.75,141.6,139.18,139.8,1506981,137.828460339486,138.66081693834,136.291048739252,136.898179434886,1538924.36458738,0.0,1.0
2020-01-17,135.75,141.25,134.85,140.84,2447795,132.932245052116,138.318081868224,132.050926300389,137.916592214659,2499680.72922959,0.0,1.0
2020-01-21,132.18,134.98,130.26,131.29,3037621,129.436347336933,132.178227897861,127.556200666583,128.564821015781,3102009.22724458,0.0,1.0
2020-01-22,133.16,137.59,132.7,133.93,2306316,130.396005533258,134.734052277868,129.94555372682,131.150022687513,2355202.8093504,0.0,1.0
2020-01-23,129.01,129.96,126.03,129.01,2384910,126.33214684474,127.26242774934,123.414002533467,126.33214684474,2435462.76054447,0.0,1.0
2020-01-24,124.61,129.8,123.8,129.48,2441393,122.023477391854,127.105748860145,121.2302905153,126.792391081753,2493143.02650999,0.0,1.0
2020-01-27,121.95,123.15,115.31,116.74,2768175,119.418690858972,120.593782527941,112.916516957344,114.316834529532,2826851.80034895,0.0,1.0
2020-01-28,129.08,130.45,123.1,123.45,2351385,126.400693858763,127.742256847503,120.544820375068,120.887555445184,2401227.13360373,0.0,1.0
2020-01-29,129.19,130.45,127.37,130.45,1056386,126.508410595085,127.742256847503,124.726188230482,127.742256847503,1078778.13576216,0.0,1.0
2020-01-30,123.43,125.48,121.62,124.95,2344273,120.867970584034,122.875418851856,119.095540650006,122.356420031395,2393964.38106674,0.0,1.0
2020-01-31,121.55,123.31,120.31,123.16,2473596,119.026993635983,120.750461417137,117.812732244715,120.603574958516,2526028.6311147,0.0,1.0
2020-02-03,127.69,128.41,122.1,122.66,2255046,125.039546008874,125.744601010255,119.565577317594,120.113953429779,2302846.0429596,0.0,1.0
2020-02-04,132.99,134.49,130.6,131.18,2427909,130.229534213487,131.698398799698,127.889143306124,128.457104279459,2479373.20716118,0.0,1.0
2020-02-05,131.56,134.93,129.23,134.7,1707919,128.829216641299,132.129265744987,126.547580317384,131.904039841768,1744121.63248356,0.0,1.0
2020-02-06,133.96,134.76,132.52,133.3,1407391,131.179399979237,131.962794425216,129.769289976474,130.533099561304,1437223.36273715,0.0,1.0
2020-02-07,134.42,134.9,132.0,133.03,1163617,131.629851785675,132.099888453263,129.260083586588,130.268703935786,1188282.10332318,0.0,1.0
2020-02-10,135.19,135.3,132.7,133.07,1330200,132.38386893993,132.491585676252,129.94555372682,130.307873658085,1358396.15083012,0.0,1.0
2020-02-11,138.09,139.47,135.56,135.96,1987916,135.223673806605,136.57502922592,132.746188871196,133.137886094185,2030053.70814435,0.0,1.0
2020-02-12,138.48,140.27,135.06,138.46,1297783,135.60557859902,137.358423671899,132.256567342459,135.585993737871,1325292.01008327,0.0,1.0
2020-02-13,138.85,139.44,136.28,137.66,712256,135.967898530286,136.545651934195,133.451243872577,134.802599291891,727353.637652724,0.0,1.0
2020-02-14,141.53,142.38,139.27,139.82,889509,138.592269924316,139.424626523169,136.379180614425,136.917764296036,908363.856359006,0.0,1.0
2020-02-18,138.97,141.96,137.96,141.79,1625036,136.085407697183,139.01334443903,135.096372209134,138.84687311926,1659481.76767431,0.0,1.0
2020-02-19,141.76,142.14,138.56,140.0,957919,138.817495827535,139.189608189376,135.683918043618,137.094028046381,978223.93805972,0.0,1.0
2020-02-20,137.66,141.91,137.03,141.9,1263482,134.802599291891,138.964382286157,134.185676165683,138.954589855582,1290263.93432803,0.0,1.0
2020-02-21,137.81,138.34,135.52,137.16,709367,134.949485750513,135.468484570974,132.707019148897,134.312977763154,724403.399733803,0.0,1.0
2020-02-24,134.78,135.97,131.17,133.28,1130995,131.982379286366,133.14767852476,128.447311848884,130.513514700155,1154968.61720652,0.0,1.0
2020-02-25,134.47,137.4,133.65,135.87,840510,131.678813938549,134.547996096948,130.87583463142,133.049754219013,858326.228186905,0.0,1.0
2020-02-26,133.75,138.0,133.18,135.18,929026,130.973758937167,135.135541931433,130.415590394407,132.374076509355,948718.495279736,0.0,1.0
2020-02-27,132.63,137.35,132.46,132.54,1189866,129.877006712796,134.499033944074,129.710535393026,129.788874837624,1215087.50143109,0.0,1.0
2020-02-28,127.89,130.29,123.65,129.49,2199547,125.235394620369,127.585577958307,121.083404056679,126.802183512328,2246170.63476916,0.0,1.0
2020-03-02,134.47,136.03,129.47,130.01,2263005,131.678813938549,133.206433108209,126.782598651178,127.311389902214,2310973.74929282,0.0,1.0
2020-03-03,134.2,136.73,131.19,134.75,1445481,131.414418313031,133.89190324844,128.466896710034,131.953001994642,1476120.75364461,0.0,1.0
2020-03-04,134.59,136.66,132.82,135.35,1043912,131.796323105446,133.823356234417,130.063062893716,132.540547829126,1066039.7253085,0.0,1.0
2020-03-05,134.21,135.41,129.81,133.45,1157632,131.424210743606,132.599302412575,127.115541290719,130.679986019925,1182170.23972167,0.0,1.0
2020-03-06,128.83,132.59,126.29,131.45,1813246,126.155883094395,129.837836990497,123.66860572841,128.721499904977,1851681.24109766,0.0,1.0
2020-03-09,127.12,129.95,120.24,122.05,1369313,124.481377466114,127.252635318766,117.744185230692,119.51661516472,1398338.22619278,0.0,1.0
2020-03-10,128.31,132.0,125.66,130.91,1351366,125.646676704508,129.260083586588,123.051682602202,128.192708653941,1380010.80496369,0.0,1.0
2020-03-11,126.69,130.69,124.06,125.91,1447670,124.0603029514,127.977275181297,121.484893710243,123.29649336657,1478356.15371541,0.0,1.0
2020-03-12,116.86,121.18,115.88,119.11,3344319,114.434343696429,118.664673704717,113.474685500104,116.637640575746,3415208.28202378,0.0,1.0
2020-03-13,122.08,126.03,117.34,121.74,1887520,119.545992456444,123.414002533467,114.904380364017,119.213049816903,1927529.62157184,0.0,1.0
2020-03-16,114.65,118.1,110.56,113.5,2345549,112.270216539411,115.648605087697,108.265112434342,111.144087023316,2395267.42834419,0.0,1.0
2020-03-17,117.2,118.28,111.66,115.83,2630576,114.76728633597,115.824868838042,109.342279797563,113.425723347231,2686336.12454225,0.0,1.0
2020-03-18,111.07,115.58,107.46,111.5,3171966,108.764526393654,113.180912582862,105.229458956172,109.185600908368,3239201.92825439,0.0,1.0
2020-03-19,110.42,112.27,107.18,110.0,2338253,108.128018406296,109.939618062623,104.955270900079,107.716736322156,2387816.77557282,0.0,1.0
2020-03-20,108.72,116.14,107.43,112.65,2489097,106.463305208589,113.729288695048,105.200081664448,110.311730424463,2541858.20466306,0.0,1.0
2020-03-23,103.85,109.14,102.01,108.74,1855062,101.69439151869,106.874587292729,99.892584292938,106.482890069739,1894383.61175104,0.0,1.0
2020-03-24,117.7,119.49,107.71,107.71,2360803,115.256907864707,117.009752937586,105.474269720541,105.474269720541,2410844.76625184,0.0,1.0
2020-03-25,124.44,127.9,117.05,118.55,1526798,121.857006072083,125.245187050944,114.620399877349,116.08926446356,1559161.4240679,0.0,1.0
2020-03-26,125.2,126.99,120.61,123.51,984171,122.601230795763,124.354075868642,118.106505161957,120.946310028632,1005032.39975841,0.0,1.0
2020-03-27,112.7,118.7,111.03,117.63,3011591,110.360692577337,116.236150922182,108.725356671355,115.188360850684,3075427.47126343,0.0,1.0
2020-03-30,109.0,112.79,106.0,111.03,2640998,106.737493264682,110.448824452509,103.79976409226,108.725356671355,2696979.03890396,0.0,1.0
2020-03-31,108.24,110.97,105.68,108.85,3083532,105.993268541002,108.666602087906,103.486406313868,106.590606806061,3148893.3993095,0.0,1.0
2020-04-01,104.74,107.17,102.66,106.6,2855848,102.565917839842,104.945478469505,100.529092280296,104.387309926744,2916383.19843325,0.0,1.0
2020-04-02,107.91,111.37,104.8,105.0,2232269,105.670118332035,109.058299310896,102.624672423291,102.820521034786,2279586.24057842,0.0,1.0
2020-04-03,106.51,107.9,104.71,106.99,1748141,104.299178051572,105.660325901461,102.536540548118,104.769214719159,1785196.21523704,0.0,1.0
2020-04-06,111.0,112.99,108.18,110.0,1884983,108.695979379631,110.644673064004,105.934513957553,107.716736322156,1924938.84497083,0.0,1.0
2020-04-07,115.31,116.58,113.02,114.86,1844707,112.916516957344,114.160155640336,110.674050355728,112.475857581481,1883809.11758335,0.0,1.0
2020-04-08,112.54,114.15,107.65,110.96,2401363,110.204013688141,111.780595010674,105.415515137092,108.656809657332,2452264.51356627,0.0,1.0
2020-04-09,115.74,117.58,111.4,113.0,1989537,113.337591472058,115.13939869781,109.08767660262,110.654465494579,2031709.06836122,0.0,1.0
2020-04-13,117.09,117.34,114.81,115.89,1137446,114.659569599648,114.904380364017,112.426895428607,113.484477930679,1161556.35857549,0.0,1.0
2020-04-14,118.31,121.68,116.04,120.55,1509003,115.854246129767,119.154295233454,113.6313643893,118.047750578509,1540989.22477153,0.0,1.0
2020-04-15,115.15,118.67,115.12,115.99,830048,112.759838068148,116.206773630457,112.730460776424,113.582402236427,847642.465948158,0.0,1.0
2020-04-16,110.54,116.59,109.72,115.57,1937814,108.245527573192,114.169948070911,107.442548266064,113.171120152287,1978889.69976299,0.0,1.0
2020-04-17,112.48,113.52,109.82,111.65,2030090,110.145259104692,111.163671884465,107.540472571811,109.332487366989,2073121.66729719,0.0,1.0
2020-04-20,109.37,112.48,109.34,110.82,2436476,107.099813195948,110.145259104692,107.070435904223,108.519715629285,2488121.80122534,0.0,1.0
2020-04-21,113.13,115.33,107.12,109.38,2595691,110.78176709205,112.936101818494,104.896516316631,107.109605626522,2650711.66978228,0.0,1.0
2020-04-22,113.78,128.17,113.05,118.23,2880167,111.418275079409,125.509582676462,110.703427647453,115.775906685169,2941217.68647415,0.0,1.0
2020-04-23,110.69,116.63,109.54,114.42,2016888,108.392414031814,114.20911779321,107.266284515718,112.044990636192,2059639.82548146,0.0,1.0
2020-04-24,110.15,112.68,108.43,111.93,2146005,107.863622780778,110.341107716187,106.179324721922,109.606675423082,2191493.70896269,0.0,1.0
2020-04-27,120.04,121.09,112.02,112.53,2878062,117.548336619197,118.576541829545,109.694807298254,110.194221257566,2939068.06694514,0.0,1.0
2020-04-28,120.29,127.83,119.94,123.34,1968792,117.793147383565,125.17664003692,117.450412313449,120.779838708862,2010524.33813347,0.0,1.0
2020-04-29,127.17,127.78,122.3,122.46,1528689,124.530339618988,125.127677884047,119.761425929088,119.918104818284,1561092.50745477,0.0,1.0
2020-04-30,127.66,128.07,125.44,126.72,1275432,125.01016871715,125.411658370714,122.836249129557,124.089680243124,1302467.23759251,0.0,1.0
2020-05-01,120.11,125.72,117.84,123.5,1560350,117.61688363322,123.11043718565,115.394001892754,120.936517598057,1593424.62332565,0.0,1.0
2020-05-04,118.35,119.73,116.77,119.07,805538,115.893415852066,117.24477127138,114.346211821256,116.598470853447,822612.929294382,0.0,1.0
2020-05-05,123.25,124.61,120.42,121.75,1310399,120.691706833689,122.023477391854,117.920448981037,119.222842247478,1338175.4305004,0.0,1.0
2020-05-06,123.05,125.89,122.26,124.15,963663,120.495858222194,123.276908505421,119.722256206789,121.573025585416,984089.693202078,0.0,1.0
2020-05-07,123.72,125.86,123.47,124.79,755975,121.151951070702,123.247531213696,120.907140306333,122.199741142199,771999.346056079,0.0,1.0
2020-05-08,127.65,128.75,124.65,125.62,1102539,125.000376286575,126.077543649797,122.062647114153,123.012512879903,1125909.43748315,0.0,1.0
2020-05-11,125.3,128.7,125.28,127.64,896638,122.699155101511,126.028581496923,122.679570240361,124.990583856,915643.969243733,0.0,1.0
2020-05-12,125.16,126.86,124.85,126.16,1035955,122.562061073465,124.226774271171,122.258495725648,123.541304130939,1057914.06136912,0.0,1.0
2020-05-13,120.66,126.08,119.7,126.0,1704257,118.155467314831,123.462964686341,117.215393979656,123.384625241743,1740382.00934091,0.0,1.0
2020-05-14,119.92,120.9,116.01,118.12,1218041,117.4308274523,118.390485648625,113.601987097576,115.668189948847,1243859.72481827,0.0,1.0
2020-05-15,117.58,120.45,117.01,119.66,1219429,115.13939869781,117.949826272761,114.58123015505,117.176224257357,1245277.14615143,0.0,1.0
2020-05-18,122.69,122.72,119.33,121.21,1271957,120.143330721503,120.172708013228,116.85307404839,118.694050996442,1298918.57827502,0.0,1.0
2020-05-19,126.48,129.65,123.49,124.8,1242483,123.85466190933,126.958862401523,120.926725167483,122.209533572774,1268819.82008109,0.0,1.0
2020-05-20,120.56,128.16,120.01,127.37,1572354,118.057543009083,125.499790245887,117.518959327473,124.726188230482,1605683.07122414,0.0,1.0
2020-05-21,117.35,120.93,116.44,118.56,1959307,114.914172794591,118.419862940349,114.02306161229,116.099056894135,2000838.28529132,0.0,1.0
2020-05-22,113.44,115.9,112.64,114.0,1416697,111.085332439867,113.494270361254,110.301937993888,111.633708552053,1446726.62132956,0.0,1.0
2020-05-26,117.0,118.23,115.24,117.08,1953157,114.571437724475,115.775906685169,112.847969943321,114.649777169073,1994557.92419705,0.0,1.0
2020-05-27,115.37,118.48,114.68,118.33,1199516,112.975271540793,116.020717449537,112.299593831135,115.873830990916,1224942.051766,0.0,1.0
2020-05-28,115.09,116.28,114.85,115.5,1047008,112.7010834847,113.866382723094,112.466065150906,113.102573138264,1069201.35099108,0.0,1.0
2020-05-29,119.96,120.28,112.91,114.98,1996007,117.469997174599,117.783354952991,110.566333619406,112.593366748378,2038316.21247179,0.0,1.0
2020-06-01,122.0,123.49,119.07,119.3,1172755,119.467653011846,120.926725167483,116.598470853447,116.823696756666,1197613.80083204,0.0,1.0
2020-06-02,127.48,128.4,122.73,123.76,1561836,124.833904966805,125.734808579681,120.182500443802,121.191120793001,1594942.12195753,0.0,1.0
2020-06-03,128.93,130.55,126.46,128.48,839166,126.253807400142,127.84018115325,123.835077048181,125.813148024279,856953.739518499,0.0,1.0
2020-06-04,128.45,130.63,127.11,128.0,1232778,125.783770732554,127.918520597848,124.471585035539,125.343111356691,1258909.10391524,0.0,1.0
2020-06-05,130.58,135.32,130.57,131.74,1154013,127.869558444974,132.511170537402,127.8597660144,129.005480391644,1178474.52804685,0.0,1.0
2020-06-08,132.5,137.37,130.82,134.42,1339889,129.749705115325,134.518618805224,128.104576778768,131.629851785675,1368290.52784515,0.0,1.0
2020-06-09,128.76,131.28,126.97,130.6,875630,126.087336080371,128.555028585206,124.334491007493,127.889143306124,894190.664224463,0.0,1.0
2020-06-10,131.84,133.34,128.99,129.41,931139,129.103404697392,130.572269283603,126.312561983591,126.72384406773,950876.284384155,0.0,1.0
2020-06-11,127.78,130.55,126.42,128.53,843694,125.127677884047,127.84018115325,123.795907325882,125.862110177152,861577.719198965,0.0,1.0
2020-06-12,128.38,130.43,126.6,128.15,667334,125.715223718531,127.722671986353,123.972171076227,125.489997815312,681479.429347517,0.0,1.0
2020-06-15,126.96,128.18,125.06,126.02,732517,124.324698576918,125.519375107036,122.464136767717,123.404210102892,748044.108568355,0.0,1.0
2020-06-16,123.86,131.99,123.14,131.37,2565558,121.289045098748,129.250291156013,120.583990097367,128.643160460379,2619939.94281418,0.0,1.0
2020-06-17,130.93,131.55,124.31,125.17,1612272,128.21229351509,128.819424210724,121.729704474611,122.571853504039,1646447.21011215,0.0,1.0
2020-06-18,129.89,132.05,129.42,130.62,729727,127.193880735317,129.309045739461,126.733636498304,127.908728167273,745194.969145099,0.0,1.0
2020-06-19,136.9,141.37,131.57,132.03,1847521,134.058374568211,138.43559103512,128.839009071874,129.289460878312,1886682.76573283,0.0,1.0
2020-06-22,133.39,136.65,130.38,135.95,1360145,130.621231436477,133.813563803842,127.67370983348,133.128093663611,1388975.89277614,0.0,1.0
2020-06-23,134.88,136.81,134.04,135.16,1333649,132.080303592113,133.970242693038,131.257739423835,132.354491648206,1361918.25902754,0.0,1.0
2020-06-24,132.11,134.25,131.35,133.32,1221320,129.36780032291,131.463380465905,128.623575599229,130.552684422454,1247208.22953829,0.0,1.0
2020-06-25,132.98,133.0,130.38,131.33,477858,130.219741782912,130.239326644062,127.67370983348,128.60399073808,487987.120615983,0.0,1.0
2020-06-26,133.5,134.67,132.25,132.99,539709,130.728948172799,131.874662550044,129.504894350956,130.229534213487,551149.171679726,0.0,1.0
2020-06-29,131.18,133.97,130.095,133.39,679984,128.457104279459,131.189192409812,127.394625562099,130.621231436477,694397.570460131,0.0,1.0
2020-06-30,130.23,134.42,130.06,131.94,966280,127.526823374858,131.629851785675,127.360352055088,129.201329003139,986762.165557157,0.0,1.0
2020-07-01,130.95,131.5,128.94,130.18,550391,128.23187837624,128.770462057851,126.263599830717,127.477861221985,562057.597242173,0.0,1.0
2020-07-02,135.57,137.22,132.47,132.89,1163267,132.75598130177,134.371732346603,129.720327823601,130.13160990774,1187924.68439912,0.0,1.0
2020-07-06,143.84,145.25,140.26,140.48,1978218,140.854321387082,142.23505409812,137.348631241324,137.564064713968,2020150.14035697,0.0,1.0
2020-07-07,137.64,144.74,137.47,140.88,1160934,134.783014430742,141.735640138808,134.616543110971,137.955761936958,1185542.23197099,0.0,1.0
2020-07-08,141.58,143.16,138.45,138.71,1150794,138.64123207719,140.188436107999,135.576201307296,135.830804502239,1175187.29514238,0.0,1.0
2020-07-09,148.14,148.19,145.08,145.39,1705325,145.06506653422,145.114028687094,142.06858277835,142.372148126167,1741472.64765778,0.0,1.0
2020-07-10,148.39,148.75,145.28,148.0,810166,145.309877298589,145.66240479928,142.264431389844,144.927972506174,827339.028667443,0.0,1.0
2020-07-13,144.3,153.02,144.03,153.02,905507,141.30477319352,149.843772654694,141.040377568002,149.843772654694,924700.964779526,0.0,1.0
2020-07-14,141.04,142.94,138.8,142.24,1377219,138.112440826154,139.973002635355,135.918936377412,139.287532495123,1406411.80908894,0.0,1.0
2020-07-15,144.44,145.27,138.03,141.96,994025,141.441867221566,142.25463895927,135.164919223157,139.01334443903,1015095.27426621,0.0,1.0
2020-07-16,144.76,145.87,140.52,141.91,852398,141.755224999958,142.842184793754,137.603234436267,138.964382286157,870466.217241986,0.0,1.0
2020-07-17,142.53,145.71,142.13,144.94,694641,139.57151298179,142.685505904558,139.179815758801,141.931488750303,709365.253803027,0.0,1.0
2020-07-20,146.63,147.36,143.83,144.43,476193,143.586409517434,144.301256949391,140.844528956507,141.432074790991,486286.827734362,0.0,1.0
2020-07-21,146.9,150.0,146.66,148.83,883178,143.850805142953,146.886458621122,143.615786809159,145.740744243878,901898.658621138,0.0,1.0
2020-07-22,144.58,146.61,142.75,145.54,867868,141.578961249612,143.566824656285,139.786946454435,142.519034584788,886264.133685639,0.0,1.0
2020-07-23,137.97,146.1,137.13,145.77,1199112,135.106164639708,143.067410696973,134.28360047143,142.744260488007,1224529.48820794,0.0,1.0
2020-07-24,138.05,139.47,133.3,136.27,1030931,135.184504084306,136.57502922592,130.533099561304,133.441451442002,1052783.56801342,0.0,1.0
2020-07-27,139.75,139.86,136.36,138.0,1126300,136.849217282012,136.956934018335,133.529583317175,135.135541931433,1150174.09763943,0.0,1.0
2020-07-28,135.49,143.23,135.47,136.64,1863102,132.677641857172,140.256983122022,132.658056996023,133.803771373268,1902594.03503526,0.0,1.0
2020-07-29,135.24,137.54,134.57,135.49,1744044,132.432831092804,134.685090124994,131.776738244296,132.677641857172,1781012.37143163,0.0,1.0
2020-07-30,138.19,138.69,134.11,135.0,1081807,135.321598112353,135.81121964109,131.326286437858,132.19781275901,1104737.98281542,0.0,1.0
2020-07-31,140.2,141.38,138.63,138.76,1453787,137.289876657876,138.445383465695,135.752465057641,135.879766655113,1484602.81531113,0.0,1.0
2020-08-03,143.13,143.535,140.24,140.32,989261,140.159058816275,140.555652254552,137.329046380175,137.407385824773,1010230.29211123,0.0,1.0
2020-08-04,144.94,144.97,142.87,144.0,1176060,141.931488750303,141.960866042027,139.904455621332,141.011000276277,1200988.85667213,0.0,1.0
2020-08-05,148.08,149.45,144.17,145.71,1234730,145.006311950772,146.347874939512,141.177471596048,142.685505904558,1260902.48031459,0.0,1.0
2020-08-06,147.6,148.82,145.81,148.72,2089241,144.536275283184,145.730951813303,142.783430210306,145.633027507555,2133526.48666101,0.0,1.0
2020-08-07,140.87,146.74,140.075,146.52,958125,137.945969506383,143.694126253757,137.167471275691,143.478692781112,978434.304626455,0.0,1.0
2020-08-10,139.42,142.55,139.08,141.0,994906,136.526067073046,139.59109784294,136.193124433505,138.073271103855,1015994.94875792,0.0,1.0
2020-08-11,140.0,142.51,139.99,140.04,950728,137.094028046381,139.551928120641,137.084235615806,137.13319776868,970880.51096558,0.0,1.0
2020-08-12,141.35,142.08,139.65,141.37,489375,138.416006173971,139.130853605927,136.751292976265,138.43559103512,499748.245611554,0.0,1.0
2020-08-13,141.21,142.36,140.33,141.55,668408,138.278912145925,139.40504166202,137.417178255347,138.611854785466,682576.194845929,0.0,1.0
2020-08-14,135.63,141.56,135.51,140.3,937108,132.814735885219,138.621647216041,132.697226718322,137.387800963623,956971.808834843,0.0,1.0
2020-08-17,140.91,141.06,137.06,138.82,633927,137.985139228682,138.132025687303,134.215053457407,135.938521238561,647364.303644028,0.0,1.0
2020-08-18,142.5,143.99,141.0,141.0,804530,139.542135690066,141.001207845703,138.073271103855,138.073271103855,821583.562793081,0.0,1.0
2020-08-19,137.83,142.78,137.14,142.78,854486,134.969070611662,139.816323746159,134.293392902005,139.816323746159,872598.476423263,0.0,1.0
2020-08-20,136.26,138.65,134.9,137.2,836178,133.431659011428,135.772049918791,132.099888453263,134.352147485453,853902.403103911,0.0,1.0
2020-08-21,138.53,139.16,136.99,137.36,365115,135.654540751894,136.271463878103,134.146506443384,134.508826374649,372854.315599412,0.0,1.0
2020-08-24,136.55,139.92,136.15,139.71,700676,133.715639498095,137.015688601783,133.323942275105,136.810047559713,715528.177250823,0.0,1.0
2020-08-25,138.07,138.07,134.54,136.12,845427,135.204088945456,135.204088945456,131.747360952572,133.294564983381,863347.453471547,0.0,1.0
2020-08-26,137.88,139.7,136.75,138.0,626662,135.018032764536,136.800255129139,133.91148810959,135.135541931433,639945.307977373,0.0,1.0
2020-08-27,146.12,146.94,138.625,139.68,1093731,143.086995558123,143.889974865251,135.747568842354,136.780670267989,1116914.73495983,0.0,1.0
2020-08-28,149.15,150.2,143.0,145.41,1230744,146.054102022269,147.082307232617,140.031757218803,142.391732987316,1256831.98936796,0.0,1.0
2020-08-31,146.63,150.065,146.45,147.56,1289885,143.586409517434,146.950109419858,143.410145767089,144.497105560885,1317226.59676253,0.0,1.0
2020-09-01,151.0,152.35,146.81,147.92,807351,147.865701678597,149.187679806187,143.76267326778,144.849633061576,824464.359321037,0.0,1.0
2020-09-02,153.53,155.84,150.03,153.0,972560,150.343186614006,152.605238076771,146.915835912847,149.824187793545,993175.282251797,0.0,1.0
2020-09-03,150.34,152.71,149.14,151.88,1134890,147.219401260664,149.540207306877,146.044309591695,148.727435569174,1158946.17923289,0.0,1.0
2020-09-04,149.29,150.15,145.73,149.51,897750,146.191196050316,147.033345079743,142.705090765708,146.40662952296,916779.540225331,0.0,1.0
2020-09-08,147.72,148.65,144.61,147.51,894408,144.653784450081,145.564480493532,141.608338541337,144.448143408012,913366.700098983,0.0,1.0
2020-09-09,148.98,151.0,146.66,148.46,682534,145.887630702499,147.865701678597,143.615786809159,145.378424312612,697001.622621171,0.0,1.0
2020-09-10,144.64,150.4,144.155,150.0,930002,141.637715833061,147.278155844112,141.162782950186,146.886458621122,949715.183479409,0.0,1.0
2020-09-11,147.3,150.43,145.88,147.08,709028,144.242502365942,147.307533135836,142.851977224329,144.027068893298,724057.213975927,0.0,1.0
2020-09-14,151.72,151.86,148.25,149.16,1044533,148.570756679978,148.707850708024,145.172783270543,146.063894452844,1066673.88859948,0.0,1.0
2020-09-15,155.35,155.38,152.105,153.93,906956,152.125408978609,152.154786270333,148.947765257105,150.734883836996,926180.679125155,0.0,1.0
2020-09-16,154.4,157.1465,151.64,156.7,938711,151.195128074009,153.884619131361,148.49241723538,153.447387106199,958608.787507057,0.0,1.0
2020-09-17,154.44,154.84,151.64,151.64,1133237,151.234297796308,151.625995019297,148.49241723538,148.49241723538,1157258.14071438,0.0,1.0
2020-09-18,154.04,155.24,151.98,155.0,756456,150.842600573318,152.017692242287,148.825359874921,151.782673908493,772490.541777437,0.0,1.0
2020-09-21,154.07,154.07,150.355,151.26,551570,150.871977865042,150.871977865042,147.234089906526,148.12030487354,563261.588417809,0.0,1.0
2020-09-22,152.88,153.57,148.3,153.5,883493,149.706678626648,150.382356336305,145.221745423416,150.313809322282,902220.335652799,0.0,1.0
2020-09-23,151.31,154.05,151.08,152.85,648493,148.169267026414,150.852393003893,147.944041123194,149.677301334924,662239.058066661,0.0,1.0
2020-09-24,150.1,151.65,148.08,150.12,430433,146.98438292687,148.502209665955,145.006311950772,147.003967788019,439556.856405247,0.0,1.0
2020-09-25,149.23,149.24,143.55,148.08,628142,146.132441466867,146.142233897442,140.570340900414,145.006311950772,641456.679427705,0.0,1.0
2020-09-28,149.66,151.795,147.41,151.78,845053,146.553515981581,148.644199909288,144.350219102264,148.629511263426,862965.525821264,0.0,1.0
2020-09-29,147.23,149.62,145.33,149.62,834703,144.173955351919,146.514346259282,142.313393542718,146.514346259282,852396.137638213,0.0,1.0
2020-09-30,149.5,149.53,146.41,146.89,851594,146.396837092385,146.42621438411,143.37097604479,143.841012712378,869645.174913566,0.0,1.0
2020-10-01,154.56,156.59,150.64,151.53,590840,151.351806963204,153.339670369877,147.513174177906,148.384700499058,603363.991697842,0.0,1.0
2020-10-02,154.15,155.89,151.58,151.76,459751,150.95031730964,152.654200229645,148.433662651932,148.609926402277,469496.307878738,0.0,1.0
2020-10-05,151.78,154.67,151.49,153.92,759476,148.629511263426,151.459523699527,148.345530776759,150.725091406421,775574.556493653,0.0,1.0
2020-10-06,163.81,164.75,153.48,153.77,1257550,160.40980524484,161.330293718866,150.294224461132,150.5782049478,1284206.1941636,0.0,1.0
2020-10-07,165.46,167.08,161.25,164.27,1421982,162.025556289673,163.611930042781,157.902943017707,160.860257051278,1452123.64708293,0.0,1.0
2020-10-08,167.71,168.06,164.1701,166.63,706724,164.22885316899,164.571588239106,160.762430669837,163.171270666917,721704.376258654,0.0,1.0
2020-10-09,170.09,171.56,167.05,167.64,626128,166.559451645778,167.998938940265,163.582552751057,164.160306154966,639399.988818945,0.0,1.0
2020-10-12,170.93,172.0,170.1,170.7,881125,167.382015814056,168.429805885554,166.569244076353,167.156789910837,899802.141332273,0.0,1.0
2020-10-13,162.1,173.37,160.86,171.63,1363990,158.73529961656,169.771368874293,157.521038225292,168.067485954288,1392902.39495622,0.0,1.0
2020-10-14,165.48,169.91,165.01,165.81,1309989,162.045141150822,166.383187895433,161.584896913809,162.368291359789,1337756.73976079,0.0,1.0
2020-10-15,164.98,167.02,163.49,165.0,525304,161.555519622085,163.553175459332,160.096447466449,161.575104483235,536438.82996216,0.0,1.0
2020-10-16,164.9,167.17,164.4,166.77,908485,161.477180177487,163.700061917953,160.98755864875,163.308364694964,927742.089224854,0.0,1.0
2020-10-19,164.95,166.47,163.88,165.92,1236648,161.526142330361,163.014591777722,160.478352258864,162.476008096111,1262861.13601847,0.0,1.0
2020-10-20,174.83,179.72,166.225,167.04,1386708,171.201063738206,175.989562289254,162.77467722864,163.572760320482,1416101.94671878,0.0,1.0
2020-10-21,175.98,177.62,167.7,170.67,1308785,172.327193254301,173.933151868558,164.219060738415,167.127412619113,1336527.218662,0.0,1.0
2020-10-22,171.88,176.6,171.54,174.12,1378820,168.312296718657,172.934323949935,167.979354079116,170.505801167399,1408046.7453673,0.0,1.0
2020-10-23,170.53,172.83,168.78,171.9,708879,166.990318591067,169.242577623257,165.276643240487,168.331881579806,723905.055633966,0.0,1.0
2020-10-26,170.44,171.92,168.6001,169.35,373442,166.902186715894,168.351466440956,165.100477414447,165.834811783247,381357.822401369,0.0,1.0
2020-10-27,168.81,170.81,168.15,170.68,523114,165.306020532211,167.264506647159,164.659720114278,167.137205049688,534202.408694442,0.0,1.0
2020-10-28,165.9,167.73,164.39,166.55,936012,162.456423234961,164.248438030139,160.977766218175,163.09293122232,955852.577004062,0.0,1.0
2020-10-29,165.55,174.26,165.24,167.77,1160757,162.113688164845,170.642895195445,161.810122817028,164.287607752438,1185361.48011511,0.0,1.0
2020-10-30,160.38,163.98,159.61,163.98,824139,157.051001557704,160.576276564611,156.296984403449,160.576276564611,841608.213313023,0.0,1.0
2020-11-02,161.36,165.86,159.14,164.22,1574662,158.010659754029,162.417253512662,155.836740166436,160.811294898405,1608039.9937291,0.0,1.0
2020-11-03,160.79,162.1797,158.16,158.43,1709012,157.452491211268,158.81334528824,154.877081970111,155.141477595629,1745237.80072357,0.0,1.0
2020-11-04,170.6,171.42,161.745,162.28,1804545,167.05886560509,167.861844912219,158.387668331156,158.911563366905,1842795.80664542,0.0,1.0
2020-11-05,180.17,181.36,171.53,173.04,1314239,176.430221665117,177.595520903512,167.969561648541,169.448218665327,1342096.82669586,0.0,1.0
2020-11-06,178.99,184.6,178.09,180.0,1259202,175.274714857298,180.768268409728,174.393396105571,176.263750345347,1285893.21148518,0.0,1.0
2020-11-09,175.28,181.79,175.03,181.4,2260932,171.641723114069,178.016595418226,171.3969123497,177.634690625811,2308856.80806543,0.0,1.0
2020-11-10,173.97,176.88,172.31,173.73,1196287,170.358914708778,173.208512006027,168.733371233371,170.123896374984,1221644.60689228,0.0,1.0
2020-11-11,174.26,175.77,172.13,174.0,720745,170.642895195445,172.121552212231,168.557107483025,170.388292000502,736022.578356679,0.0,1.0
2020-11-12,170.18,175.12,170.07,175.0,1107105,166.647583520951,171.485044224873,166.539866784629,171.367535057976,1130572.2226468,0.0,1.0
2020-11-13,173.38,175.33,171.49,173.07,911936,169.781161304868,171.690685266943,167.930391926242,169.477595957051,931266.239816129,0.0,1.0
2020-11-16,177.91,180.99,174.68,175.67,655000,174.217132355226,177.233200972246,171.054177279584,172.023627906484,668883.986463484,0.0,1.0
2020-11-17,179.21,180.21,175.65,178.17,764083,175.490148329942,176.469391387416,172.004043045334,174.471735550169,780279.210731266,0.0,1.0
2020-11-18,176.6,181.1,176.52,178.67,579585,172.934323949935,177.340917708568,172.855984505337,174.961357078906,591870.420296852,0.0,1.0
2020-11-19,180.67,181.39,174.45,176.27,893373,176.919843193855,177.624898195236,170.828951376365,172.611173740968,912309.761280673,0.0,1.0
2020-11-20,179.05,183.08,178.535,180.25,1141743,175.333469440746,179.279818962367,174.829159266147,176.508561109715,1165944.44176608,0.0,1.0
2020-11-23,175.35,181.69,174.49,181.29,873467,171.710270128092,177.918671112478,170.868121098664,177.526973889488,891981.815273741,0.0,1.0
2020-11-24,173.19,177.835,170.77,177.21,1158135,169.595105123948,174.143689125915,167.22533692486,173.531662214994,1182683.9017754,0.0,1.0
2020-11-25,168.8,173.01,168.16,173.0,949281,165.296228101636,169.418841373603,164.669512544853,169.409048943028,969402.839013809,0.0,1.0
2020-11-27,168.54,169.995,166.19,169.47,785627,165.041624906693,166.466423555318,162.740403721629,165.952320950144,802279.877302822,0.0,1.0
2020-11-30,164.85,168.89,164.3,168.55,1984151,161.428218024613,165.384359976809,160.889634343003,165.051417337268,2026208.90171834,0.0,1.0
2020-12-01,161.77,165.76,161.11,165.32,1384466,158.412149407593,162.319329206915,157.76584898966,161.888462261626,1413812.42321092,0.0,1.0
2020-12-02,157.96,161.79,156.51,161.73,1295103,154.681233358617,158.431734268743,153.261330925279,158.372979685294,1322555.20232186,0.0,1.0
2020-12-03,162.09,163.18,158.8475,159.0,1340586,158.725507185985,159.792882118632,155.550311572125,155.69964613839,1369002.3021025,0.0,1.0
2020-12-04,161.88,165.5866,161.51,163.8,706607,158.519866143915,162.149528460749,158.15754621265,160.400012814266,721584.896218327,0.0,1.0
2020-12-07,161.2,163.65,159.85,162.27,648379,157.853980864833,160.253126355645,156.532002737243,158.90177093633,662122.64161711,0.0,1.0
2020-12-08,160.02,161.34,158.18,160.29,1076071,156.698474057013,157.991074892879,154.896666831261,156.962869682531,1098880.39724847,0.0,1.0
2020-12-09,160.4,164.33,159.63,161.46,1038820,157.070586418854,160.919011634727,156.316569264598,158.108584059776,1060839.79056182,0.0,1.0
2020-12-10,162.47,164.79,158.66,158.86,1167453,159.097619547825,161.369463441165,155.366703498848,155.562552110343,1192199.41473092,0.0,1.0
2020-12-11,160.01,163.99,158.85,163.34,1070086,156.688681626439,160.586068995186,155.552759679769,159.949561007828,1092768.53364697,0.0,1.0
2020-12-14,160.53,162.48,158.93,159.61,810188,157.197888016325,159.1074119784,155.631099124367,156.296984403449,827361.494999814,0.0,1.0
2020-12-15,161.7,164.76,160.22,161.05,837938,158.34360239357,161.340086149441,156.894322668508,157.707094406212,855699.709693495,0.0,1.0
2020-12-16,165.94,167.99,162.45,163.29,1195173,162.49559295726,164.503041225082,159.078034686676,159.900598854954,1220506.99351683,0.0,1.0
2020-12-17,165.59,169.905,164.8812,166.67,993418,162.152857887144,166.378291680145,161.458770408007,163.210440389216,1014475.40773219,0.0,1.0
2020-12-18,170.91,171.71,165.015,165.59,1536889,167.362430952907,168.145825398886,161.589793129097,162.152857887144,1569466.32224714,0.0,1.0
2020-12-21,169.53,170.41,166.13,168.77,1016383,166.011075533593,166.87280942417,162.68164913818,165.266850809912,1037927.19513544,0.0,1.0
2020-12-22,170.0,170.55,167.66,169.56,467273,166.471319770605,167.009903452216,164.179891016116,166.040452825317,477177.751155347,0.0,1.0
2020-12-23,171.45,171.65,169.3103,171.02,480896,167.891222203943,168.087070815438,165.795935833865,167.470147689229,491089.516876861,0.0,1.0
2020-12-24,172.46,173.03,168.68,170.1,386362,168.880257691992,169.438426234752,165.178718934739,166.569244076353,394551.686683976,0.0,1.0
2020-12-28,171.49,172.23,168.3,170.66,861722,167.930391926242,168.655031788773,164.806606572899,167.117620188538,879987.857379063,0.0,1.0
2020-12-29,168.01,170.8,165.65,170.55,840056,164.522626086232,167.254714216585,162.211612470593,167.009903452216,857862.604782547,0.0,1.0
2020-12-30,181.21,183.92,169.77,170.8,1228902,177.448634444891,180.102383130646,166.246093867386,167.254714216585,1254950.94463045,0.0,1.0
2020-12-31,185.81,186.4,177.49,180.5,1272818,181.953152509272,182.530905913181,173.805850271087,176.753371874084,1299797.82882821,0.0,1.0
2021-01-04,174.0,187.43,173.0,185.27,962878,170.388292000502,183.53952626238,169.409048943028,181.424361258236,983288.053615247,0.0,1.0
2021-01-05,180.0,180.25,175.0,175.0,774405,176.263750345347,176.508561109715,171.367535057976,171.367535057976,790820.005400388,0.0,1.0
2021-01-06,172.16,180.0,170.67,178.35,700768,168.58648477475,176.263750345347,167.127412619113,174.647999300514,715622.127368003,0.0,1.0
2021-01-07,169.68,173.16,166.9,171.76,1146069,166.157961992214,169.565727832224,163.435666292436,168.19478755176,1170362.13966751,0.0,1.0
2021-01-08,179.7,180.09,170.37,172.94,1451685,175.969977428105,176.35188222052,166.833639701871,169.350294359579,1482456.25937289,0.0,1.0
2021-01-11,176.15,182.73,176.09,178.21,592000,172.493664574071,178.937083892251,172.434909990623,174.510905272468,604548.580131884,0.0,1.0
2021-01-12,174.9,181.41,172.04,178.31,730627,171.269610752229,177.644483056385,168.468975607853,174.608829578216,746114.046378405,0.0,1.0
2021-01-13,176.19,176.4199,172.48,174.0,783852,172.53283429637,172.757962275284,168.899842553141,170.388292000502,800467.252759353,0.0,1.0
2021-01-14,176.12,180.55,175.23,177.77,922400,172.464287282347,176.802334026958,171.592760961195,174.080038327179,941952.044448731,0.0,1.0
2021-01-15,172.81,177.09,170.88,176.06,789717,169.222992762108,173.414153048097,167.333053661183,172.405532698899,806456.572729745,0.0,1.0
2021-01-19,175.09,176.98,172.8,175.0,1334013,171.455666933149,173.306436311775,169.213200331533,171.367535057976,1362289.97470857,0.0,1.0
2021-01-20,171.01,176.09,169.1952,175.0,1411013,167.460355258654,172.434909990623,165.68322495795,171.367535057976,1440922.13800275,0.0,1.0
2021-01-21,182.89,183.7,166.83,170.0,2582925,179.093762781447,179.886949658001,163.367119278412,166.471319770605,2637675.06982626,0.0,1.0
2021-01-22,169.11,180.61,164.7,179.9,3457473,165.599793449453,176.861088610406,161.281331565992,176.165826039599,3530760.7989769,0.0,1.0
2021-01-25,171.83,171.83,166.28,170.0,1769619,168.263334565783,168.263334565783,162.828535596802,166.471319770605,1807129.48281149,0.0,1.0
2021-01-26,171.31,176.22,169.985,171.84,1485179,167.754128175896,172.562211588095,166.456631124743,168.273126996358,1516660.22920894,0.0,1.0
2021-01-27,170.0,174.28,168.95,169.26,859637,166.471319770605,170.662480056595,165.443114560257,165.746679908074,877858.661788568,0.0,1.0
2021-01-28,167.0,170.18,158.285,170.18,1552150,163.533590598183,166.647583520951,154.999487352296,166.647583520951,1585050.80853328,0.0,1.0
2021-01-29,167.5,169.24,164.52,166.59,947117,164.02321212692,165.727095046925,161.105067815647,163.132100944619,967192.968866162,0.0,1.0
2021-02-01,173.12,173.73,168.83,169.8699,975857,169.526558109925,170.123896374984,165.325605393361,166.343920248828,996542.168516482,0.0,1.0
2021-02-02,176.78,179.35,171.15,173.27,810809,173.11058770028,175.627242357989,167.597449286701,169.673444568546,827995.658290796,0.0,1.0
2021-02-03,178.28,184.38,177.68,179.19,1248737,174.579452286491,180.552834937084,173.991906452007,175.470563468793,1275206.38565565,0.0,1.0
2021-02-04,182.95,183.94,179.05,180.0,1272727,179.152517364896,180.121967991795,175.333469440746,176.263750345347,1299704.89990795,0.0,1.0
2021-02-05,184.54,185.72,182.23,182.96,653273,180.709513826279,181.865020634099,178.447462363514,179.16230979547,667120.37937246,0.0,1.0
2021-02-08,186.93,189.6,185.99,186.28,1200802,183.049904733643,185.664483697099,182.129416259617,182.413396746285,1226255.31101271,0.0,1.0
2021-02-09,186.91,190.98,184.83,188.28,988310,183.030319872493,187.015839116413,180.993494312947,184.371882861233,1009259.1338347,0.0,1.0
2021-02-10,190.18,194.97,188.05,189.7,1133299,186.232444670434,190.923018915735,184.146656958014,185.762408002846,1157321.45492379,0.0,1.0
2021-02-11,192.47,192.84,190.12,190.26,567272,188.474911272049,188.837231203315,186.173690086985,186.310784115032,579296.422548267,0.0,1.0
2021-02-12,195.87,197.56,191.29,193.0,365174,191.804337667462,193.459258434593,187.31940446423,188.993910092511,372914.56621804,0.0,1.0
2021-02-16,196.79,199.74,194.77,197.75,796968,192.705241280338,195.594008299887,190.72717030424,193.645314615513,813861.271639435,0.0,1.0
2021-02-17,195.38,197.27,194.27,197.03,565081,191.324508569299,193.175277947925,190.237548775503,192.940259614132,577058.980083623,0.0,1.0
2021-02-18,192.03,194.8,190.4,192.71,1094837,188.044044326761,190.756547595964,186.447878143078,188.709929605843,1118044.17875988,0.0,1.0
2021-02-19,192.77,195.715,191.97,192.68,967938,188.768684189292,191.652554993553,187.985289743312,188.680552314119,988455.310060292,0.0,1.0
2021-02-22,184.46,189.83,184.28,188.26,1455747,180.631174381682,185.889709600318,180.454910631336,184.352298000083,1486604.36128589,0.0,1.0
2021-02-23,182.56,183.66,173.31,179.985,1024995,178.770612572481,179.847779935702,169.712614290845,176.249061699485,1046721.74306128,0.0,1.0
2021-02-24,183.17,183.17,179.5,181.2,871386,179.36795083754,179.36795083754,175.77412881661,177.438842014316,889856.704470946,0.0,1.0
2021-02-25,178.43,184.57,178.04,180.13,983196,174.726338745112,180.738891118004,174.344433952697,176.391051942818,1004036.73275565,0.0,1.0
2021-02-26,177.62,181.98,175.31,177.0,883434,173.933151868558,178.202651599146,171.671100405793,173.326021172924,902160.085034173,0.0,1.0
2021-03-01,186.43,187.76,180.94,180.94,764900,182.560283204906,183.862676471346,177.184238819373,177.184238819373,781113.528619723,0.0,1.0
2021-03-02,188.0,189.125,184.78,186.46,868020,184.09769480514,185.199343244798,180.944532160073,182.58966049663,886419.355618372,0.0,1.0
2021-03-03,184.02,189.53,182.2,188.78,794953,180.200307436393,185.595936683075,178.41808507179,184.86150438997,811803.55983375,0.0,1.0
2021-03-04,176.73,184.45,175.86,181.95,1703026,173.061625547406,180.621381951107,172.209684087404,178.173274307421,1739124.91592514,0.0,1.0
2021-03-05,182.44,183.12,177.02,179.63,1019193,178.653103405584,179.318988684666,173.345606034074,175.901430414081,1040796.75849722,0.0,1.0
2021-03-08,177.2,182.87,176.305,180.47,921209,173.521869784419,179.074177920298,172.64544724798,176.72399458236,940735.798909986,0.0,1.0
2021-03-09,185.93,186.965,180.57,180.69,861706,182.070661676169,183.084178240654,176.821918888107,176.939428055004,879971.518228247,0.0,1.0
2021-03-10,159.75,188.27,157.64,185.83,3635100,156.434078431495,184.362090430658,154.367875580225,181.972737370421,3712152.94533346,0.0,1.0
2021-03-11,168.72,171.87,161.68,169.93,3004728,165.217888657038,168.302504288082,158.32401753242,166.402772756582,3068418.996761,0.0,1.0
2021-03-12,17.64,18.0,16.97,17.01,12765627,172.73847533844,176.263750345347,166.177546853363,166.569244076353,1303621.90495662,0.0,10.0
2021-03-15,17.26,17.68,17.05,17.6,7153433,169.017351720038,173.13017256143,166.960941299342,172.34677811545,730506.378922053,0.0,1.0
2021-03-16,17.06,17.44,16.96,17.27,7863760,167.05886560509,170.779989223492,166.079622547616,169.115276025786,803044.753800318,0.0,1.0
2021-03-17,16.72,16.88,16.18,16.7,8189485,163.729439209678,165.296228101636,158.441526699317,163.533590598183,836307.690669145,0.0,1.0
2021-03-18,16.5,16.73,16.37,16.7,8205138,161.575104483235,163.827363515425,160.302088508518,163.533590598183,837906.170217253,0.0,1.0
2021-03-19,16.47,16.52,15.81,16.28,8626284,161.281331565992,161.770953094729,154.818327386663,159.420769756791,880913.4702727,0.0,1.0
2021-03-22,16.34,16.53,15.98,16.51,7611768,160.008315591276,161.868877400477,156.483040584369,161.673028788982,777311.408225219,0.0,1.0
2021-03-23,16.0,16.13,15.75,15.96,9211283,156.678889195864,157.95190517058,154.230781552178,156.287191972874,940653.388318064,0.0,1.0
2021-03-24,15.57,16.085,15.47,16.0,16578951,152.468144048725,157.511245794717,151.488900991251,156.678889195864,1693037.3795821,0.0,1.0
2021-03-25,16.01,16.0399,15.19,15.62,14793832,156.776813501611,157.069607175796,148.747020430323,152.957765577462,1510741.57606581,0.0,1.0
2021-03-26,14.23,14.72,12.27,14.41,111756354,139.346287078571,144.144578060195,120.153123152078,141.108924582025,11412524.5154419,0.0,1.0
2021-03-29,13.79,14.48,13.14,14.17,44259071,135.037617625685,141.794394722257,128.672537752103,138.758741244087,4519722.72483213,0.0,1.0
2021-03-30,14.16,14.21,13.45,13.76,16375797,138.66081693834,139.150438467077,131.708191230273,134.743844708443,1672291.3555537,0.0,1.0
2021-03-31,14.0,14.63,13.8,14.32,14750980,137.094028046381,143.263259308468,135.135541931433,140.227605830298,1506365.54299895,0.0,1.0
2021-04-01,14.5,14.99,14.32,14.42,10818508,141.990243333752,146.788534315375,140.227605830298,141.206848887772,1104782.71124078,0.0,1.0
2021-04-05,14.29,14.77,14.1,14.72,6024558,139.933832913056,144.634199588932,138.073271103855,144.144578060195,615226.010949691,0.0,1.0
2021-04-06,14.74,15.26,14.32,14.32,15388959,144.34042667169,149.432490570555,140.227605830298,140.227605830298,1571515.76235772,0.0,1.0
2021-04-07,14.58,14.9,14.515,14.76,10864849,142.773637779731,145.907215563648,142.137129792373,144.536275283184,1109515.03991508,0.0,1.0
2021-04-08,14.65,14.83,14.42,14.75,7917091,143.459107919963,145.221745423416,141.206848887772,144.438350977437,808490.899125827,0.0,1.0
2021-04-09,14.71,14.76,14.23,14.37,10688854,144.046653754447,144.536275283184,139.346287078571,140.717227359035,1091542.48461774,0.0,1.0
2021-04-12,14.78,14.95,14.55,14.6,7370934,144.732123894679,146.396837092385,142.479864862489,142.969486391226,752717.514180038,0.0,1.0
2021-04-13,14.61,15.175,14.55,14.79,7805694,143.067410696973,148.600133971702,142.479864862489,144.830048200427,797115.071730398,0.0,1.0
2021-04-14,14.68,15.04,14.59,14.72,10320298,143.752880837205,147.278155844112,142.871562085478,144.144578060195,1053905.65919559,0.0,1.0
2021-04-15,14.75,14.84,14.31,14.52,11498797,144.438350977437,145.319669729164,140.129681524551,142.186091945246,1174253.61479303,0.0,1.0
2021-04-16,15.01,15.07,14.79,14.93,7400141,146.98438292687,147.571928761354,144.830048200427,146.20098848089,755700.124041507,0.0,1.0
2021-04-19,15.18,15.285,14.92,14.96,9676767,148.649096124576,149.677301334924,146.103064175143,146.494761398133,988188.471303555,0.0,1.0
2021-04-20,16.16,16.88,15.41,16.198,31350494,158.245678087822,165.296228101636,150.901355156766,158.617790449663,3201502.80981979,0.0,1.0
2021-04-21,16.45,16.63,15.79,15.8,15020995,161.085482954498,162.848120457951,154.622478775168,154.720403080916,1533939.39179359,0.0,1.0
2021-04-22,16.29,16.78,16.185,16.72,14315449,159.518694062539,164.316985044162,158.490488852191,163.729439209678,1461889.2511656,0.0,1.0
2021-04-23,16.1,16.505,15.99,16.22,16210870,157.658132253338,161.624066636108,156.580964890116,158.833223922307,1655449.06101394,0.0,1.0
2021-04-26,16.22,16.24,15.3901,15.61,15093171,158.833223922307,159.029072533802,150.706485788329,152.859841271715,1541309.98272596,0.0,1.0
2021-04-27,15.85,16.35,15.68,16.28,13405129,155.210024609653,160.106239897023,153.545311411947,159.420769756791,1368927.65260721,0.0,1.0
2021-04-28,16.04,16.13,15.75,16.0,6768569,157.070586418854,157.95190517058,154.230781552178,156.678889195864,691204.185553152,0.0,1.0
2021-04-29,15.61,16.44,15.6,16.2,7469270,152.859841271715,160.98755864875,152.761916965967,158.637375310812,762759.55627055,0.0,1.0
2021-04-30,15.26,15.6,15.26,15.47,14620619,149.432490570555,152.761916965967,149.432490570555,151.488900991251,1493053.11775325,0.0,1.0
2021-05-03,15.1,15.34,15.04,15.2,6800828,147.865701678597,150.215885016534,147.278155844112,148.844944736071,694498.464716408,0.0,1.0
2021-05-04,15.08,15.23,14.835,15.02,9406300,147.669853067102,149.138717653313,145.27070757629,147.082307232617,960568.464407857,0.0,1.0
2021-05-05,14.5,15.25,14.49,15.23,22914300,141.990243333752,149.334566264808,141.892319028004,149.138717653313,2340001.27191148,0.0,1.0
2021-05-06,14.8,14.87,14.41,14.41,13673035,144.927972506174,145.613442646406,141.108924582025,141.108924582025,1396286.13097019,0.0,1.0
2021-05-07,14.93,15.23,14.8,14.95,5482924,146.20098848089,149.138717653313,144.927972506174,146.396837092385,559914.513373485,0.0,1.0
2021-05-10,14.43,14.82,14.28,14.78,16425313,141.30477319352,145.123821117669,139.835908607308,144.732123894679,1677347.91425198,0.0,1.0
2021-05-11,14.28,14.44,14.01,14.08,8512694,139.835908607308,141.402697499267,137.191952352128,137.87742249236,869313.694391421,0.0,1.0
2021-05-12,13.45,14.2,13.385,14.18,17779941,131.708191230273,139.052514161329,131.071683242915,138.856665549834,1815682.10918558,0.0,1.0
2021-05-13,11.51,13.25,11.16,13.25,59850819,112.710875915275,129.749705115325,109.283525214115,129.749705115325,6111947.23753043,0.0,1.0
2021-05-14,12.2,12.33,11.56,11.65,42034141,119.467653011846,120.740668986563,113.200497444012,114.081816195738,4292513.55719821,0.0,1.0
2021-05-17,12.36,12.51,11.74,12.1,28580891,121.034441903805,122.503306490016,114.963134947465,118.488409954372,2918671.80286386,0.0,1.0
2021-05-18,11.89,12.285,11.84,11.92,43602226,116.431999533676,120.300009610699,115.942378004939,116.725772450919,4452645.91535296,0.0,1.0
2021-05-19,11.57,11.83,11.49,11.74,14718827,113.298421749759,115.844453699192,112.51502730378,114.963134947465,1503082.08852311,0.0,1.0
2021-05-20,11.75,12.045,11.6,11.7,37042559,115.061059253213,117.949826272761,113.592194667001,114.571437724475,3782774.73782118,0.0,1.0
2021-05-21,11.1,11.93,10.71,11.16,33863363,108.695979379631,116.823696756666,104.876931455481,109.283525214115,3458116.21961832,0.0,1.0
2021-05-24,9.07,10.7,9.05,10.7,107192814,88.8173453129053,104.779007149734,88.6214967014105,104.779007149734,10946497.2135204,0.0,1.0
2021-05-25,10.96,11.075,9.935,10.21,81065879,107.325039099167,108.451168615262,97.2877977600567,99.9807161681106,8278422.64300555,0.0,1.0
2021-05-26,10.49,10.75,10.19,10.55,32828598,102.722596729038,105.268628678471,99.7848675566158,103.310142563523,3352446.33591561,0.0,1.0
2021-05-27,10.25,10.35,9.655,10.28,36331166,100.3724133911,101.351656448574,94.5459171991291,100.666186308343,3710127.50335064,0.0,1.0
2021-05-28,10.23,10.49,9.98,10.025,19666122,100.176564779605,102.722596729038,97.7284571359201,98.1691165117834,2008298.3330744,0.0,1.0
2021-06-01,11.09,11.2,10.8,10.92,37403472,108.598055073883,109.675222437105,105.758250207208,106.933341876177,3819631.06243288,0.0,1.0
2021-06-02,10.6,10.97,10.38,10.97,35466825,103.79976409226,107.422963404914,101.645429365817,107.422963404914,3621861.26613782,0.0,1.0
2021-06-03,9.32,10.27,7.71,10.23,97366584,91.2654529565907,100.568262002595,75.4996397312569,100.176564779605,9943045.62660332,0.0,1.0
2021-06-04,9.22,9.25,8.78,9.21,46884817,90.2862098991166,90.5799828163588,85.9775404462303,90.1882855933691,4787863.09917114,0.0,1.0
2021-06-07,8.87,8.87,8.08,8.75,69855136,86.858859197957,86.858859197957,79.1228390439112,85.683767528988,7133585.01414181,0.0,1.0
2021-06-08,8.55,8.84,8.48,8.7,32518342,83.7252814140398,86.5650862807148,83.0398112738078,85.194146000251,3320763.08857144,0.0,1.0
2021-06-09,9.02,9.4862,8.49,8.52,41257169,88.3277237841682,92.8929549181127,83.1377355795553,83.4315084967975,4213169.41540728,0.0,1.0
2021-06-10,9.73,10.29,9.62,10.03,73599090,95.2803494922347,100.76411061409,94.2031821290131,98.2180786646571,7515916.44569233,0.0,1.0
2021-06-11,9.54,9.93,9.33,9.88,22577033,93.4197876830338,97.238835607183,91.3633772623381,96.7492140784459,2305559.66955079,0.0,1.0
2021-06-14,9.75,9.905,9.45,9.46,17791072,95.4761981037295,96.9940248428145,92.5384689313071,92.6363932370545,1816818.8034838,0.0,1.0
2021-06-15,9.54,9.86,9.36,9.79,30120831,93.4197876830338,96.5533654669511,91.6571501795803,95.8678953267192,3075930.00227067,0.0,1.0
2021-06-16,8.37,9.12,8.26,8.82,54378719,81.9626439105863,89.3069668416424,80.8854765473647,86.36923766922,5553138.06770956,0.0,1.0
2021-06-17,7.63,8.48,7.36,8.47,76949756,74.7162452852776,83.0398112738078,72.0722890300974,82.9418869680604,7858085.42758358,0.0,1.0
2021-06-18,7.59,8.05,7.55,7.93,59631794,74.3245480622879,78.829066126669,73.9328508392983,77.6539744577,6089580.47186096,0.0,1.0
2021-06-21,8.1,8.345,7.27,7.5,34918338,79.3186876554061,81.7178331462177,71.1909702783706,73.4432293105612,3565849.9423083,0.0,1.0
2021-06-22,7.8,8.19,7.72,8.18,24979669,76.3809584829836,80.2000064071328,75.5975640370043,80.1020821013854,2550916.11927608,0.0,1.0
2021-06-23,8.11,8.29,7.85,7.88,22399155,79.4166119611535,81.179249464607,76.8705800117207,77.1643529289629,2287394.82287229,0.0,1.0
2021-06-24,8.55,8.81,8.0,8.0,35764694,83.7252814140398,86.2713133634725,78.3394445979319,78.3394445979319,3652279.55684987,0.0,1.0
2021-06-25,8.12,8.62,8.03,8.52,25482447,79.5145362669009,84.4107515542716,78.6332175151742,83.4315084967975,2602259.65407702,0.0,1.0
2021-06-28,8.13,8.55,8.05,8.2,21782653,79.6124605726483,83.7252814140398,78.829066126669,80.2979307128802,2224437.82815127,0.0,1.0
2021-06-29,8.38,8.43,7.815,8.01,19222047,82.0605682163337,82.5501897450708,76.5278449416048,78.4373689036793,1962949.53058755,0.0,1.0
2021-06-30,8.19,8.28,8.02,8.23,16072800,80.2000064071328,81.0813251588595,78.5352932094268,80.5917036301225,1641349.39505806,0.0,1.0
2021-07-01,7.81,8.3,7.71,8.19,16688431,76.478882788731,81.2771737703544,75.4996397312569,80.2000064071328,1704217.44352684,0.0,1.0
2021-07-02,7.57,7.78,7.48,7.69,22577430,74.1286994507931,76.1851098714888,73.2473806990664,75.3037911197621,2305600.21106874,0.0,1.0
2021-07-06,7.67,8.025,7.27,7.43,20230151,75.1079425082672,78.5842553623005,71.1909702783706,72.7577591703293,2065896.80116615,0.0,1.0
2021-07-07,6.93,7.69,6.82,7.66,29422401,67.8615438829585,75.3037911197621,66.784376519737,75.0100182025198,3004606.54537515,0.0,1.0
2021-07-08,6.25,6.38,6.1,6.35,78720842,61.2026910921343,62.4757070668507,59.7338265059231,62.1819341496085,8038948.18545376,0.0,1.0
2021-07-09,6.6,6.71,6.37,6.62,86161099,64.6300417932938,65.7072091565154,62.3777827611033,64.8258904047887,8798744.9430832,0.0,1.0
2021-07-12,6.48,6.6325,6.37,6.62,46832452,63.4549501243249,64.9482957869729,62.3777827611033,64.8258904047887,4782515.60146867,0.0,1.0
2021-07-13,6.85,7.12,6.63,6.64,33868483,67.0781494369792,69.7221056921594,64.9238147105361,65.0217390162835,3458639.07244439,0.0,1.0
2021-07-14,6.91,6.98,6.785,6.9,19229641,67.6656952714637,68.3511654116956,66.441641449621,67.5677709657163,1963725.02753308,0.0,1.0
2021-07-15,6.84,7.05,6.81,6.81,29165157,66.9802251312318,69.0366355519275,66.6864522139896,66.6864522139896,2978336.86717456,0.0,1.0
2021-07-16,6.46,6.69,6.36,6.68,31527846,63.25910151283,65.5113605450206,62.2798584553559,65.4134362392732,3219613.94153997,0.0,1.0
2021-07-19,5.84,6.23,5.75,6.22,47748101,57.1877945564903,61.0068424806395,56.3064758047636,60.9089181748921,4876021.39586887,0.0,1.0
2021-07-20,6.18,6.52,5.89,6.34,69829199,60.5172209519024,63.8466473473145,57.6774160852274,62.084009843861,7130936.33567511,0.0,1.0
2021-07-21,6.52,6.57,5.935,6.1,40435624,63.8466473473145,64.3362688760516,58.1180754610907,59.7338265059231,4129273.49255856,0.0,1.0
2021-07-22,6.4,6.55,6.185,6.49,32394150,62.6715556783455,64.1404202645568,60.5661831047761,63.5528744300723,3308080.63970933,0.0,1.0
2021-07-23,2.93,2.96,2.45,2.47,806731554,28.6918215839926,28.9855945012348,23.9914549081167,24.1873035196115,82383178.2970078,0.0,1.0
2021-07-26,1.94,2.6,1.94,2.115,571288155,18.9973153149985,25.4603194943279,18.9973153149985,20.7109906655783,58339770.7688197,0.0,1.0
2021-07-27,2.19,2.23,1.94,2.05,342174240,21.4454229586839,21.8371201816735,18.9973153149985,20.0744826782201,34942728.2009638,0.0,1.0
2021-07-28,2.36,2.53,2.21,2.33,295601448,23.1101361563899,24.774849354096,21.6412715701787,22.8163632391477,30186728.9988731,0.0,1.0
2021-07-29,2.21,2.44,2.21,2.42,122820269,21.6412715701787,23.8935306023692,21.6412715701787,23.6976819908744,12542368.1140821,0.0,1.0
2021-07-30,2.17,2.33,2.14,2.17,62897444,21.249574347189,22.8163632391477,20.9558014299468,21.249574347189,6423067.645967,0.0,1.0
2021-08-02,2.17,2.26,2.05,2.26,126512578,21.249574347189,22.1308930989158,20.0744826782201,22.1308930989158,12919425.5741088,0.0,1.0
2021-08-03,2.22,2.36,1.96,2.13,108893660,21.7391958759261,23.1101361563899,19.1931639264933,20.8578771241994,11120187.0841831,0.0,1.0
2021-08-04,2.1,2.38,2.05,2.3,79433816,20.5641042069571,23.3059847678847,20.0744826782201,22.5225903219054,8111756.87115832,0.0,1.0
2021-08-05,2.14,2.22,2.08,2.12,49343069,20.9558014299468,21.7391958759261,20.3682555954623,20.759952818452,5038899.03771951,0.0,1.0
2021-08-06,2.1,2.25,2.1,2.14,40865927,20.5641042069571,22.0329687931684,20.5641042069571,20.9558014299468,4173215.90263905,0.0,1.0
2021-08-09,2.2,2.26,2.11,2.14,60792567,21.5433472644313,22.1308930989158,20.6620285127045,20.9558014299468,6208118.25378755,0.0,1.0
2021-08-10,2.19,2.34,2.17,2.24,43697086,21.4454229586839,22.9142875448951,21.249574347189,21.9350444874209,4462332.98939201,0.0,1.0
2021-08-11,2.14,2.2138,2.11,2.21,30657811,20.9558014299468,21.6784828063627,20.6620285127045,21.6412715701787,3130766.23479757,0.0,1.0
2021-08-12,2.01,2.12,1.98,2.12,47331215,19.6827854552304,20.759952818452,19.3890125379882,20.759952818452,4833449.12570386,0.0,1.0
2021-08-13,1.97,2.02,1.95,2.01,34934367,19.2910882322407,19.7807097609778,19.0952396207459,19.6827854552304,3567486.81886083,0.0,1.0
2021-08-16,1.88,1.95,1.85,1.93,37853813,18.409769480514,19.0952396207459,18.1159965632718,18.8993910092511,3865619.74691348,0.0,1.0
2021-08-17,1.85,1.94,1.74,1.81,59146891,18.1159965632718,18.9973153149985,17.0388292000502,17.7242993402821,6040062.32656505,0.0,1.0
2021-08-18,1.95,2.0,1.85,1.91,42300446,19.0952396207459,19.584861149483,18.1159965632718,18.7035423977562,4319708.54193334,0.0,1.0
2021-08-19,1.81,1.92,1.79,1.88,40350975,17.7242993402821,18.8014667035037,17.5284507287873,18.409769480514,4120629.16270052,0.0,1.0
2021-08-20,1.82,1.89,1.79,1.8,42955726,17.8222236460295,18.5076937862614,17.5284507287873,17.6263750345347,4386625.53409361,0.0,1.0
2021-08-23,1.7,1.87,1.68,1.86,60376718,16.6471319770605,18.3118451747666,16.4512833655657,18.2139208690192,6165651.88174377,0.0,1.0
2021-08-24,2.15,2.23,1.76,1.76,233401031,21.0537257356942,21.8371201816735,17.234677811545,17.234677811545,23834841.5358729,0.0,1.0
2021-08-25,2.03,2.12,1.97,2.1,93925581,19.8786340667252,20.759952818452,19.2910882322407,20.5641042069571,9591651.4580426,0.0,1.0
2021-08-26,2.0,2.17,1.97,2.0,51280776,19.584861149483,21.249574347189,19.2910882322407,19.584861149483,5236777.0808887,0.0,1.0
2021-08-27,2.0,2.06,1.99,2.06,41571825,19.584861149483,20.1724069839675,19.4869368437356,20.1724069839675,4245301.98939883,0.0,1.0
2021-08-30,2.25,2.29,2.0,2.15,102406078,22.0329687931684,22.424666016158,19.584861149483,21.0537257356942,10457677.2046917,0.0,1.0
2021-08-31,2.26,2.35,2.19,2.2,76808639,22.1308930989158,23.0122118506425,21.4454229586839,21.5433472644313,7843674.60292437,0.0,1.0
2021-09-01,2.35,2.54,2.25,2.28,123114794,23.0122118506425,24.8727736598434,22.0329687931684,22.3267417104106,12572444.9165421,0.0,1.0
2021-09-02,2.31,2.44,2.24,2.42,50774663,22.6205146276528,23.8935306023692,21.9350444874209,23.6976819908744,5185092.97691299,0.0,1.0
2021-09-03,2.36,2.44,2.25,2.3,43579161,23.1101361563899,23.8935306023692,22.0329687931684,22.5225903219054,4450290.52464336,0.0,1.0
2021-09-07,2.43,2.53,2.38,2.4,79814557,23.7956062966218,24.774849354096,23.3059847678847,23.5018333793796,8150638.02503467,0.0,1.0
2021-09-08,2.28,2.44,2.22,2.38,42874764,22.3267417104106,23.8935306023692,21.7391958759261,23.3059847678847,4378357.71954215,0.0,1.0
2021-09-09,2.25,2.29,2.13,2.22,40103119,22.0329687931684,22.424666016158,20.8578771241994,21.7391958759261,4095318.18417396,0.0,1.0
2021-09-10,2.1,2.34,2.07,2.32,52140000,20.5641042069571,22.9142875448951,20.2703312897149,22.7184389334003,5324520.77163452,0.0,1.0
2021-09-13,2.09,2.15,2.01,2.09,34428330,20.4661799012097,21.0537257356942,19.6827854552304,20.4661799012097,3515810.47598174,0.0,1.0
2021-09-14,2.0,2.14,2.0,2.06,28300509,19.584861149483,20.9558014299468,19.584861149483,20.1724069839675,2890039.27921614,0.0,1.0
2021-09-15,1.92,2.05,1.9,2.04,49864423,18.8014667035037,20.0744826782201,18.6056180920088,19.9765583724726,5092139.54792999,0.0,1.0
2021-09-16,1.88,1.95,1.85,1.88,57421852,18.409769480514,19.0952396207459,18.1159965632718,18.409769480514,5863901.87417957,0.0,1.0
2021-09-17,1.9,1.91,1.85,1.9,38866303,18.6056180920088,18.7035423977562,18.1159965632718,18.6056180920088,3969014.91446378,0.0,1.0
2021-09-20,1.84,1.86,1.78,1.8,44460426,18.0180722575243,18.2139208690192,17.4305264230399,17.6263750345347,4540285.03553356,0.0,1.0
2021-09-21,1.9,1.94,1.84,1.84,35245199,18.6056180920088,18.9973153149985,18.0180722575243,18.0180722575243,3599228.88714792,0.0,1.0
2021-09-22,1.99,2.12,1.9,1.9,69098766,19.4869368437356,20.759952818452,18.6056180920088,18.6056180920088,7056344.74225762,0.0,1.0
2021-09-23,1.96,2.06,1.94,2.05,33680564,19.1931639264933,20.1724069839675,18.9973153149985,20.0744826782201,3439448.8419326,0.0,1.0
2021-09-24,1.87,1.94,1.85,1.89,28886001,18.3118451747666,18.9973153149985,18.1159965632718,18.5076937862614,2949829.54226995,0.0,1.0
2021-09-27,1.94,1.96,1.82,1.88,34342510,18.9973153149985,19.1931639264933,17.8222236460295,18.409769480514,3507046.56396368,0.0,1.0
2021-09-28,1.86,1.94,1.85,1.91,30986126,18.2139208690192,18.9973153149985,18.1159965632718,18.7035423977562,3164293.6616702,0.0,1.0
2021-09-29,1.85,1.93,1.83,1.87,36457660,18.1159965632718,18.8993910092511,17.9201479517769,18.3118451747666,3723045.03174508,0.0,1.0
2021-09-30,2.05,2.12,1.85,1.87,65993257,20.0744826782201,20.759952818452,18.1159965632718,18.3118451747666,6739211.11784262,0.0,1.0
2021-10-01,2.09,2.13,1.98,2.03,43566067,20.4661799012097,20.8578771241994,19.3890125379882,19.8786340667252,4448953.36938859,0.0,1.0
2021-10-04,1.95,2.14,1.95,2.11,37314444,19.0952396207459,20.9558014299468,19.0952396207459,20.6620285127045,3810539.55044099,0.0,1.0
2021-10-05,2.05,2.1,1.96,1.98,25865231,20.0744826782201,20.5641042069571,19.1931639264933,19.3890125379882,2641349.43848532,0.0,1.0
2021-10-06,2.13,2.17,2.0,2.01,37651579,20.8578771241994,21.249574347189,19.584861149483,19.6827854552304,3844967.67300226,0.0,1.0
2021-10-07,2.18,2.23,2.13,2.17,37040349,21.3474986529365,21.8371201816735,20.8578771241994,21.249574347189,3782549.05330056,0.0,1.0
2021-10-08,2.14,2.22,2.13,2.15,24796875,20.9558014299468,21.7391958759261,20.8578771241994,21.0537257356942,2532249.25218881,0.0,1.0
2021-10-11,2.24,2.32,2.07,2.12,62954153,21.9350444874209,22.7184389334003,20.2703312897149,20.759952818452,6428858.75161408,0.0,1.0
2021-10-12,2.16,2.37,2.12,2.29,57193036,21.1516500414416,23.2080604621373,20.759952818452,22.424666016158,5840535.25459994,0.0,1.0
2021-10-13,2.34,2.43,2.2101,2.25,72758404,22.9142875448951,23.7956062966218,21.6422508132362,22.0329687931684,7430065.84980774,0.0,1.0
2021-10-14,2.37,2.43,2.26,2.4,43881695,23.2080604621373,23.7956062966218,22.1308930989158,23.5018333793796,4481185.20372134,0.0,1.0
2021-10-15,2.38,2.42,2.305,2.36,28727697,23.3059847678847,23.6976819908744,22.5715524747791,23.1101361563899,2933663.58645422,0.0,1.0
2021-10-18,2.36,2.41,2.25,2.36,29190601,23.1101361563899,23.599757685127,22.0329687931684,23.1101361563899,2980935.20063282,0.0,1.0
2021-10-19,2.47,2.47,2.31,2.35,26938379,24.1873035196115,24.1873035196115,22.6205146276528,23.0122118506425,2750938.98234873,0.0,1.0
2021-10-20,2.5,2.56,2.43,2.47,31040682,24.4810764368537,25.0686222713382,23.7956062966218,24.1873035196115,3169864.90361914,0.0,1.0
2021-10-21,2.41,2.5,2.34,2.47,34396992,23.599757685127,24.4810764368537,22.9142875448951,24.1873035196115,3512610.24905536,0.0,1.0
2021-10-22,2.39,2.49,2.35,2.38,24965833,23.4039090736322,24.3831521311063,23.0122118506425,23.3059847678847,2549503.1912094,0.0,1.0
2021-10-25,2.32,2.37,2.21,2.36,35833591,22.7184389334003,23.2080604621373,21.6412715701787,23.1101361563899,3659315.29731023,0.0,1.0
2021-10-26,2.19,2.3,2.15,2.26,37130467,21.4454229586839,22.5225903219054,21.0537257356942,22.1308930989158,3791751.87575738,0.0,1.0
2021-10-27,2.14,2.27,2.14,2.15,17719474,20.9558014299468,22.2288174046632,20.9558014299468,21.0537257356942,1809507.23773375,0.0,1.0
2021-10-28,2.13,2.18,2.0746,2.13,19585658,20.8578771241994,21.3474986529365,20.3153764703587,20.8578771241994,2000081.37412984,0.0,1.0
2021-10-29,2.05,2.14,2.03,2.12,29895396,20.0744826782201,20.9558014299468,19.8786340667252,20.759952818452,3052908.64937167,0.0,1.0
2021-11-01,2.22,2.22,2.06,2.07,24996239,21.7391958759261,21.7391958759261,20.1724069839675,20.2703312897149,2552608.2425823,0.0,1.0
2021-11-02,2.05,2.16,2.03,2.15,29119314,20.0744826782201,21.1516500414416,19.8786340667252,21.0537257356942,2973655.39410716,0.0,1.0
2021-11-03,2.05,2.1,2.02,2.05,18507018,20.0744826782201,20.5641042069571,19.7807097609778,20.0744826782201,1889930.98891472,0.0,1.0
2021-11-04,2.03,2.085,2.0,2.08,21065172,19.8786340667252,20.417217748336,19.584861149483,20.3682555954623,2151168.88899221,0.0,1.0
2021-11-05,2.04,2.07,2.0,2.03,20029018,19.9765583724726,20.2703312897149,19.584861149483,19.8786340667252,2045357.16103648,0.0,1.0
2021-11-08,2.11,2.23,2.1,2.195,120343582,20.6620285127045,21.8371201816735,20.5641042069571,21.4943851115576,12289449.5990008,0.0,1.0
2021-11-09,2.04,2.14,2.02,2.115,31654467,19.9765583724726,20.9558014299468,19.7807097609778,20.7109906655783,3232544.4391354,0.0,1.0
2021-11-10,2.03,2.11,2.0,2.04,20658428,19.8786340667252,20.6620285127045,19.584861149483,19.9765583724726,2109632.31674945,0.0,1.0
2021-11-11,2.17,2.18,2.09,2.1,33084653,21.249574347189,21.3474986529365,20.4661799012097,20.5641042069571,3378594.5938017,0.0,1.0
2021-11-12,2.2,2.25,2.15,2.215,37113691,21.5433472644313,22.0329687931684,21.0537257356942,21.6902337230524,3790038.71579449,0.0,1.0
2021-11-15,2.13,2.2,2.09,2.2,26888143,20.8578771241994,21.5433472644313,20.4661799012097,21.5433472644313,2745808.89747179,0.0,1.0
2021-11-16,2.15,2.2,2.13,2.18,41611525,21.0537257356942,21.5433472644313,20.8578771241994,21.3474986529365,4249356.14119465,0.0,1.0
2021-11-17,2.2,2.3,2.16,2.23,68714692,21.5433472644313,22.5225903219054,21.1516500414416,21.8371201816735,7017123.22344587,0.0,1.0
2021-11-18,2.08,2.18,2.06,2.17,41636570,20.3682555954623,21.3474986529365,20.1724069839675,21.249574347189,4251913.72889556,0.0,1.0
2021-11-19,2.19,2.22,2.09,2.12,35966233,21.4454229586839,21.7391958759261,20.4661799012097,20.759952818452,3672860.65757473,0.0,1.0
2021-11-22,2.32,2.35,2.2,2.25,69296954,22.7184389334003,23.0122118506425,21.5433472644313,22.0329687931684,7076583.63989261,0.0,1.0
2021-11-23,2.31,2.48,2.24,2.3,57815649,22.6205146276528,24.2852278253589,21.9350444874209,22.5225903219054,5904116.30276239,0.0,1.0
2021-11-24,2.29,2.3,2.162,2.2,24456480,22.424666016158,22.5225903219054,21.1712349025911,21.5433472644313,2497488.21942969,0.0,1.0
2021-11-26,2.23,2.265,2.14,2.17,24722822,21.8371201816735,22.1798552517895,20.9558014299468,21.249574347189,2524686.98259346,0.0,1.0
2021-11-29,2.16,2.26,2.15,2.25,18671624,21.1516500414416,22.1308930989158,21.0537257356942,22.0329687931684,1906740.50303317,0.0,1.0
2021-11-30,2.21,2.22,2.1,2.14,32287741,21.6412715701787,21.7391958759261,20.5641042069571,20.9558014299468,3297214.18534053,0.0,1.0
2021-12-01,2.06,2.25,2.03,2.19,26922382,20.1724069839675,22.0329687931684,19.8786340667252,21.4454229586839,2749305.37362637,0.0,1.0
2021-12-02,2.06,2.12,2.02,2.08,26188312,20.1724069839675,20.759952818452,19.7807097609778,20.3682555954623,2674342.37088694,0.0,1.0
2021-12-03,1.87,2.02,1.83,2.01,61788901,18.3118451747666,19.7807097609778,17.9201479517769,19.6827854552304,6309863.57558436,0.0,1.0
2021-12-06,1.85,1.89,1.8,1.84,32640042,18.1159965632718,18.5076937862614,17.6263750345347,18.0180722575243,3333191.05515962,0.0,1.0
2021-12-07,1.99,2.01,1.9,1.94,24762726,19.4869368437356,19.6827854552304,18.6056180920088,18.9973153149985,2528761.96680656,0.0,1.0
2021-12-08,2.15,2.25,2.03,2.07,58619854,21.0537257356942,22.0329687931684,19.8786340667252,20.2703312897149,5986241.4701416,0.0,1.0
2021-12-09,2.21,2.47,2.19,2.25,88739155,21.6412715701787,24.1873035196115,21.4454229586839,22.0329687931684,9062015.2292826,0.0,1.0
2021-12-10,2.3,2.335,2.19,2.23,41498652,22.5225903219054,22.8653253920214,21.4454229586839,21.8371201816735,4237829.58513296,0.0,1.0
2021-12-13,2.2,2.34,2.17,2.23,51125673,21.5433472644313,22.9142875448951,21.249574347189,21.8371201816735,5220938.01020893,0.0,1.0
2021-12-14,2.2,2.25,2.1,2.15,32889336,21.5433472644313,22.0329687931684,20.5641042069571,21.0537257356942,3358648.88180412,0.0,1.0
2021-12-15,2.2,2.23,2.1,2.17,46270726,21.5433472644313,21.8371201816735,20.5641042069571,21.249574347189,4725152.31502894,0.0,1.0
2021-12-16,2.15,2.24,2.13,2.23,18545174,21.0537257356942,21.9350444874209,20.8578771241994,21.8371201816735,1893827.46790519,0.0,1.0
2021-12-17,2.16,2.17,2.02,2.08,34176148,21.1516500414416,21.249574347189,19.7807097609778,20.3682555954623,3490057.72766505,0.0,1.0
2021-12-20,2.05,2.11,2.02,2.07,25417604,20.0744826782201,20.6620285127045,19.7807097609778,20.2703312897149,2595637.90685041,0.0,1.0
2021-12-21,2.13,2.14,2.07,2.07,48835153,20.8578771241994,20.9558014299468,20.2703312897149,20.2703312897149,4987030.81193804,0.0,1.0
2021-12-22,2.1,2.14,2.06,2.1,29963565,20.5641042069571,20.9558014299468,20.1724069839675,20.5641042069571,3059870.04669584,0.0,1.0
2021-12-23,2.05,2.09,2.03,2.08,12889086,20.0744826782201,20.4661799012097,19.8786340667252,20.3682555954623,1316229.50008407,0.0,1.0
2021-12-27,2.03,2.052,2.01,2.05,12020753,19.8786340667252,20.0940675393695,19.6827854552304,20.0744826782201,1227555.60105846,0.0,1.0
2021-12-28,2.02,2.06,1.98,2.06,13926446,19.7807097609778,20.1724069839675,19.3890125379882,20.1724069839675,1422164.38438908,0.0,1.0
2021-12-29,1.9,1.99,1.87,1.98,28719392,18.6056180920088,19.4869368437356,18.3118451747666,19.3890125379882,2932815.48240726,0.0,1.0
2021-12-30,2.11,2.17,1.87,1.87,32397497,20.6620285127045,21.249574347189,18.3118451747666,18.3118451747666,3308422.43432043,0.0,1.0
2021-12-31,2.1,2.23,2.07,2.09,20762069,20.5641042069571,21.8371201816735,20.2703312897149,20.4661799012097,2120216.10380915,0.0,1.0
2022-01-03,2.03,2.13,2.01,2.11,16640979,19.8786340667252,20.8578771241994,19.6827854552304,20.6620285127045,1699371.65987407,0.0,1.0
2022-01-04,1.91,2.035,1.87,2.035,27157962,18.7035423977562,19.9275962195989,18.3118451747666,19.9275962195989,2773362.7308067,0.0,1.0
2022-01-05,1.81,1.96,1.81,1.88,26498674,17.7242993402821,19.1931639264933,17.7242993402821,18.409769480514,2706036.44291852,0.0,1.0
2022-01-06,1.87,1.92,1.84,1.89,15436791,18.3118451747666,18.8014667035037,18.0180722575243,18.5076937862614,1576400.35149368,0.0,1.0
2022-01-07,1.86,1.94,1.845,1.88,21857491,18.2139208690192,18.9973153149985,18.0670344103981,18.409769480514,2232080.2617053,0.0,1.0
2022-01-10,1.77,1.89,1.77,1.87,25204808,17.3326021172924,18.5076937862614,17.3326021172924,18.3118451747666,2573907.24474607,0.0,1.0
2022-01-11,1.9,1.91,1.78,1.79,15654146,18.6056180920088,18.7035423977562,17.4305264230399,17.5284507287873,1598596.57727655,0.0,1.0
2022-01-12,1.94,1.99,1.92,1.94,16075130,18.9973153149985,19.4869368437356,18.8014667035037,18.9973153149985,1641587.33394179,0.0,1.0
2022-01-13,1.79,1.92,1.78,1.92,26312304,17.5284507287873,18.8014667035037,17.4305264230399,18.8014667035037,2687004.39581054,0.0,1.0
2022-01-14,1.81,1.86,1.75,1.83,21632103,17.7242993402821,18.2139208690192,17.1367535057976,17.9201479517769,2209063.70843186,0.0,1.0
2022-01-18,1.69,1.78,1.66,1.77,29679519,16.5492076713131,17.4305264230399,16.2554347540709,17.3326021172924,3030863.35649447,0.0,1.0
2022-01-19,1.73,1.75,1.68,1.73,16912118,16.9409048943028,17.1367535057976,16.4512833655657,16.9409048943028,1727060.29120318,0.0,1.0
2022-01-20,1.7,1.81,1.7,1.805,19002872,16.6471319770605,17.7242993402821,16.6471319770605,17.6753371874084,1940567.44696418,0.0,1.0
2022-01-21,1.57,1.68,1.56,1.675,28480080,15.3741160023441,16.4512833655657,15.2761916965967,16.402321212692,2908377.0145342,0.0,1.0
2022-01-24,1.49,1.53,1.38,1.51,39376779,14.5907215563648,14.9824187793545,13.5135541931433,14.7865701678597,4021144.56665827,0.0,1.0
2022-01-25,1.46,1.48,1.41,1.45,17106388,14.2969486391226,14.4927972506174,13.8073271103855,14.1990243333752,1746899.08388261,0.0,1.0
2022-01-26,1.37,1.5,1.37,1.48,20917680,13.4156298873958,14.6886458621122,13.4156298873958,14.4927972506174,2136107.05129276,0.0,1.0
2022-01-27,1.26,1.35,1.24,1.33,29843938,12.3384625241743,13.219781275901,12.1426139126794,13.0239326644062,3047653.77423039,0.0,1.0
2022-01-28,1.33,1.33,1.22,1.27,29032715,13.0239326644062,13.0239326644062,11.9467653011846,12.4363868299217,2964811.93084858,0.0,1.0
2022-01-31,1.43,1.43,1.31,1.38,29662096,14.0031757218803,14.0031757218803,12.8280840529114,13.5135541931433,3029084.12509048,0.0,1.0
2022-02-01,1.41,1.4199,1.33,1.4,22716117,13.8073271103855,13.9042721730754,13.0239326644062,13.7094028046381,2319762.88487495,0.0,1.0
2022-02-02,1.38,1.45,1.36,1.43,35955352,13.5135541931433,14.1990243333752,13.3177055816484,14.0031757218803,3671749.49319966,0.0,1.0
2022-02-03,1.4,1.45,1.34,1.35,13432916,13.7094028046381,14.1990243333752,13.1218569701536,13.219781275901,1371765.25250521,0.0,1.0
2022-02-04,1.47,1.48,1.36,1.4,9578494,14.39487294487,14.4927972506174,13.3177055816484,13.7094028046381,978152.862753674,0.0,1.0
2022-02-07,1.52,1.58,1.43,1.43,19424916,14.8844944736071,15.4720403080916,14.0031757218803,14.0031757218803,1983666.45050356,0.0,1.0
2022-02-08,1.57,1.59,1.465,1.48,9764062,15.3741160023441,15.569964613839,14.3459107919963,14.4927972506174,997103.009868189,0.0,1.0
2022-02-09,1.64,1.65,1.58,1.62,11612539,16.059586142576,16.1575104483235,15.4720403080916,15.8637375310812,1185868.91286759,0.0,1.0
2022-02-10,1.6,1.68,1.58,1.61,14278200,15.6678889195864,16.4512833655657,15.4720403080916,15.7658132253338,1458085.39473632,0.0,1.0
2022-02-11,1.52,1.615,1.5,1.59,16454959,14.8844944736071,15.8147753782075,14.6886458621122,15.569964613839,1680375.3546585,0.0,1.0
2022-02-14,1.47,1.52,1.45,1.5,41214972,14.39487294487,14.8844944736071,14.1990243333752,14.6886458621122,4208860.27073907,0.0,1.0
2022-02-15,1.64,1.65,1.5,1.5,18808199,16.059586142576,16.1575104483235,14.6886458621122,14.6886458621122,1920687.50004864,0.0,1.0
2022-02-16,1.62,1.7,1.58,1.6,33266439,15.8637375310812,16.6471319770605,15.4720403080916,15.6678889195864,3397158.52423883,0.0,1.0
2022-02-17,1.57,1.65,1.56,1.61,10302231,15.3741160023441,16.1575104483235,15.2761916965967,15.7658132253338,1052060.66270957,0.0,1.0
2022-02-18,1.52,1.58,1.4722,1.57,11737734,14.8844944736071,15.4720403080916,14.4164162921344,15.3741160023441,1198653.78778137,0.0,1.0
2022-02-22,1.5,1.53,1.465,1.49,16606104,14.6886458621122,14.9824187793545,14.3459107919963,14.5907215563648,1695810.235595,0.0,1.0
2022-02-23,1.48,1.6,1.45,1.555,18192743,14.4927972506174,15.6678889195864,14.1990243333752,15.227229543723,1857837.32252605,0.0,1.0
2022-02-24,1.44,1.46,1.34,1.38,30015324,14.1011000276277,14.2969486391226,13.1218569701536,13.5135541931433,3065155.65986461,0.0,1.0
2022-02-25,1.41,1.4101,1.35,1.41,18674107,13.8073271103855,13.808306353443,13.219781275901,13.8073271103855,1906994.06622987,0.0,1.0
2022-02-28,1.51,1.51,1.375,1.38,29197724,14.7865701678597,14.7865701678597,13.4645920402695,13.5135541931433,2981662.59920313,0.0,1.0
2022-03-01,1.46,1.54,1.44,1.5,13795944,14.2969486391226,15.0803430851019,14.1011000276277,14.6886458621122,1408837.56026671,0.0,1.0
2022-03-02,1.38,1.46,1.37,1.45,23630338,13.5135541931433,14.2969486391226,13.4156298873958,14.1990243333752,2413122.85235412,0.0,1.0
2022-03-03,1.29,1.38,1.28,1.37,51059664,12.6322354414165,13.5135541931433,12.5343111356691,13.4156298873958,5214197.19142078,0.0,1.0
2022-03-04,1.19,1.27,1.17,1.25,70547595,11.6529923839424,12.4363868299217,11.4571437724475,12.2405382184269,7204298.71435287,0.0,1.0
2022-03-07,1.17,1.235,1.15,1.19,52298350,11.4571437724475,12.0936517598057,11.2612951609527,11.6529923839424,5340691.42495614,0.0,1.0
2022-03-08,1.17,1.22,1.15,1.19,24439626,11.4571437724475,11.9467653011846,11.2612951609527,11.6529923839424,2495767.09413079,0.0,1.0
2022-03-09,1.26,1.29,1.22,1.23,16265651,12.3384625241743,12.6322354414165,11.9467653011846,12.044689606932,1661043.2798937,0.0,1.0
2022-03-10,1.14,1.21,1.14,1.21,26374043,11.1633708552053,11.8488409954372,11.1633708552053,11.8488409954372,2693309.16351135,0.0,1.0
2022-03-11,1.02,1.16,0.97,1.14,62857557,9.98827918623632,11.3592194667001,9.49865765749925,11.1633708552053,6418994.39778866,0.0,1.0
2022-03-14,0.8644,0.988,0.85,0.9095,32850737,8.46457698880654,9.67492140784459,8.32356598853027,8.90621560772739,3354707.16378985,0.0,1.0
2022-03-15,1.06,1.09,0.84,0.84,48055653,10.379976409226,10.6737493264682,8.22564168278285,8.22564168278285,4907428.51156425,0.0,1.0
2022-03-16,1.19,1.23,1.07,1.22,52705400,11.6529923839424,12.044689606932,10.4779007149734,11.9467653011846,5382259.2458248,0.0,1.0
2022-03-17,1.11,1.18,1.08,1.09,25094425,10.8695979379631,11.555068078195,10.5758250207208,10.6737493264682,2562634.96671891,0.0,1.0
2022-03-18,1.28,1.34,1.11,1.13,85896837,12.5343111356691,13.1218569701536,10.8695979379631,11.0654465494579,8771758.58888003,0.0,1.0
2022-03-21,1.21,1.3,1.18,1.23,27352823,11.8488409954372,12.7301597471639,11.555068078195,12.044689606932,2793261.87622444,0.0,1.0
2022-03-22,1.3,1.37,1.22,1.26,41973545,12.7301597471639,13.4156298873958,11.9467653011846,12.3384625241743,4286325.51230604,0.0,1.0
2022-03-23,1.33,1.415,1.26,1.27,27782117,13.0239326644062,13.8562892632592,12.3384625241743,12.4363868299217,2837101.2475351,0.0,1.0
2022-03-24,1.33,1.35,1.27,1.34,37242751,13.0239326644062,13.219781275901,12.4363868299217,13.1218569701536,3803218.28332014,0.0,1.0
2022-03-25,1.26,1.2799,1.2,1.27,20479547,12.3384625241743,12.5333318926116,11.7509166896898,12.4363868299217,2091365.04401928,0.0,1.0
2022-03-28,1.25,1.35,1.22,1.28,40716669,12.2405382184269,13.219781275901,11.9467653011846,12.5343111356691,4157973.72156246,0.0,1.0
2022-03-29,1.22,1.31,1.21,1.28,34125958,11.9467653011846,12.8280840529114,11.8488409954372,12.5343111356691,3484932.34029397,0.0,1.0
2022-03-30,1.24,1.28,1.22,1.24,27485854,12.1426139126794,12.5343111356691,11.9467653011846,12.1426139126794,2806846.96104937,0.0,1.0
2022-03-31,1.15,1.25,1.14,1.23,28829001,11.2612951609527,12.2405382184269,11.1633708552053,12.044689606932,2944008.71979234,0.0,1.0
2022-04-01,1.21,1.25,1.17,1.23,17023235,11.8488409954372,12.2405382184269,11.4571437724475,12.044689606932,1738407.52508469,0.0,1.0
2022-04-04,1.29,1.31,1.23,1.26,70128437,12.6322354414165,12.8280840529114,12.044689606932,12.3384625241743,7161494.42824632,0.0,1.0
2022-04-05,1.25,1.28,1.23,1.27,45695867,12.2405382184269,12.5343111356691,12.044689606932,12.4363868299217,4666447.89066643,0.0,1.0
2022-04-06,1.26,1.27,1.19,1.2,27831995,12.3384625241743,12.4363868299217,11.6529923839424,11.7509166896898,2842194.7735621,0.0,1.0
2022-04-07,1.19,1.24,1.18,1.24,24855487,11.6529923839424,12.1426139126794,11.555068078195,12.1426139126794,2538234.69161088,0.0,1.0
2022-04-08,12.03,12.1,10.98,11.51,6399237,11.780293981414,11.8488409954372,10.7520887710662,11.2710875915275,6534881.15249563,0.0,0.1
2022-04-11,10.88,11.66,10.6,11.23,6183961,10.6541644653187,11.4179740501486,10.379976409226,10.9968995354347,6315041.96307593,0.0,1.0
2022-04-12,11.25,12.07,11.06,11.17,4937832,11.0164843965842,11.819463703713,10.8304282156641,10.9381449519862,5042498.85900298,0.0,1.0
2022-04-13,11.28,11.6125,11.09,11.14,12834463,11.0458616883084,11.3714600049186,10.8598055073883,10.908767660262,13106514.1611574,0.0,1.0
2022-04-14,11.08,11.36,10.95,11.1,13104267,10.8500130768136,11.1242011329063,10.7227114793419,10.8695979379631,13382037.1765525,0.0,1.0
2022-04-18,10.55,10.92,10.425,10.84,11660288,10.3310142563523,10.6933341876177,10.208608874168,10.6149947430198,11907450.2606906,0.0,1.0
2022-04-19,10.94,10.96,10.1792,10.29,11611357,10.7129190487672,10.7325039099167,9.96791093064086,10.076411061409,11857482.0739094,0.0,1.0
2022-04-20,10.69,10.9,10.51,10.82,2538308,10.4681082843987,10.6737493264682,10.2918445340533,10.5954098818703,2592112.32658343,0.0,1.0
2022-04-21,10.19,10.97,10.08,10.75,11959305,9.97848675566158,10.7422963404914,9.87077001933942,10.5268628678471,12212805.501882,0.0,1.0
2022-04-22,10.23,10.85,10.185,10.25,13378605,10.0176564779605,10.6247871735945,9.97359054037421,10.03724133911,13662190.2988097,0.0,1.0
2022-04-25,10.4,10.445,9.96,10.08,5073664,10.1841277977312,10.2281937353175,9.75326085244253,9.87077001933942,5181210.07984161,0.0,1.0
2022-04-26,9.75,10.33,9.69,10.26,5002381,9.54761981037295,10.115580783708,9.4888652269245,10.0470337696848,5108416.09937281,0.0,1.0
2022-04-27,10.79,10.81,9.72,9.72,3338841,10.5660325901461,10.5856174512956,9.51824251864873,9.51824251864873,3409614.1652637,0.0,1.0
2022-04-28,11.25,11.3,10.53,10.71,2763400,11.0164843965842,11.0654465494579,10.3114293952028,10.4876931455481,2821975.58502777,0.0,1.0
2022-04-29,12.55,12.975,11.56,11.6,5220840,12.2895003713006,12.7056786707271,11.3200497444012,11.3592194667001,5331505.75860765,0.0,1.0
2022-05-02,12.87,13.19,12.54,12.8,3831739,12.6028581496923,12.916215928084,12.2797079407258,12.5343111356691,3912960.0876452,0.0,1.0
2022-05-03,13.15,13.4297,12.65,12.72,3631091,12.8770462057851,13.1509404889606,12.387424677048,12.4559716910712,3708058.96685752,0.0,1.0
2022-05-04,13.07,13.145,12.38,12.77,3218301,12.7987067611871,12.8721499904977,12.12302905153,12.5049338439449,3286519.08781591,0.0,1.0
2022-05-05,12.51,12.8831,12.43,12.69,4710409,12.2503306490016,12.6156862337452,12.1719912044037,12.426594399347,4810255.19052439,0.0,1.0
2022-05-06,12.2,12.56,11.96,12.28,4628901,11.9467653011846,12.2992928018753,11.7117469673908,12.0251047457826,4727019.47148827,0.0,1.0
2022-05-09,10.2,12.0,10.14,12.0,4760648,9.98827918623632,11.7509166896898,9.92952460278787,11.7509166896898,4861559.1028846,0.0,1.0
2022-05-10,9.94,10.48,9.85,10.32,5802834,9.73367599129304,10.2624672423291,9.64554411612037,10.1057883531332,5925836.24229901,0.0,1.0
2022-05-11,9.84,10.19,9.66,9.9,4190091,9.63575168554563,9.97848675566158,9.45948793520028,9.69450626899408,4278908.04843476,0.0,1.0
2022-05-12,9.78,10.13,9.29,9.64,4380634,9.57699710209718,9.91973217221313,9.09716800393485,9.4399030740508,4473489.97428623,0.0,1.0
2022-05-13,11.08,11.24,9.9,9.9,3021485,10.8500130768136,11.0066919660094,9.69450626899408,9.69450626899408,3085531.19364827,0.0,1.0
2022-05-16,11.09,11.32,10.9,11.0,3301412,10.8598055073883,11.0850314106074,10.6737493264682,10.7716736322156,3371391.78552426,0.0,1.0
2022-05-17,11.3,12.11,11.25,11.71,3140557,11.0654465494579,11.8586334260119,11.0164843965842,11.4669362030223,3207127.15400885,0.0,1.0
2022-05-18,11.27,11.6,11.1,11.13,2273241,11.0360692577337,11.3592194667001,10.8695979379631,10.8989752296873,2321426.72102631,0.0,1.0
2022-05-19,12.55,12.63,11.11,11.11,4413869,12.2895003713006,12.3678398158985,10.8793903685378,10.8793903685378,4507429.45411845,0.0,1.0
2022-05-20,12.48,12.92,12.315,12.72,4304147,12.2209533572774,12.651820302566,12.0593782527941,12.4559716910712,4395381.68501503,0.0,1.0
2022-05-23,12.0,12.36,11.85,12.36,4452494,11.7509166896898,12.1034441903805,11.6040302310687,12.1034441903805,4546873.18538129,0.0,1.0
2022-05-24,10.8,11.75,10.71,11.75,1538832,10.5758250207208,11.5061059253213,10.4876931455481,11.5061059253213,1571450.50787416,0.0,1.0
2022-05-25,10.94,11.11,10.75,10.9,1334854,10.7129190487672,10.8793903685378,10.5268628678471,10.6737493264682,1363148.80132325,0.0,1.0
2022-05-26,11.81,11.86,10.92,11.03,1970206,11.5648605087697,11.6138226616434,10.6933341876177,10.8010509239399,2011968.31058668,0.0,1.0
2022-05-27,11.92,12.01,11.45,11.77,1523565,11.6725772450919,11.7607091202645,11.212333008079,11.5256907864707,1555859.89440647,0.0,1.0
2022-05-31,13.06,13.705,12.84,12.9,4949902,12.7889143306124,13.4205261026832,12.5734808579681,12.6322354414165,5054824.70589858,0.0,1.0
2022-06-01,12.6,13.44,12.54,13.1,2618324,12.3384625241743,13.1610266924526,12.2797079407258,12.8280840529114,2673824.41980613,0.0,1.0
2022-06-02,13.46,13.51,12.7,12.8,2431563,13.180611553602,13.2295737064758,12.4363868299217,12.5343111356691,2483104.66072842,0.0,1.0
2022-06-03,12.85,13.36,12.77,13.28,1551404,12.5832732885428,13.0826872478546,12.5049338439449,13.0043478032567,1584288.99562656,0.0,1.0
2022-06-06,14.11,14.6284,13.62,13.67,4547138,13.8171195409602,14.3247591419548,13.3372904427979,13.3862525956716,4643523.34723604,0.0,1.0
2022-06-07,14.78,14.86,13.86,13.97,2771670,14.4732123894679,14.5515518340659,13.5723087765917,13.6800255129139,2830420.88360496,0.0,1.0
2022-06-08,17.27,17.47,15.04,15.04,10851171,16.9115276025786,17.1073762140734,14.7278155844112,14.7278155844112,11081182.4675984,0.0,1.0
2022-06-09,14.72,16.58,14.45,16.5,3352144,14.4144578060195,16.2358498929214,14.1500621805015,16.1575104483235,3423199.14796893,0.0,1.0
2022-06-10,16.21,17.24,15.7502,16.41,6048728,15.873529961656,16.8821503108543,15.4232740038293,16.0693785731508,6176942.43919586,0.0,1.0
2022-06-13,17.1,18.47,16.31,17.91,9958943,16.745056282808,18.0866192715475,15.9714542674034,17.538243159362,10170041.9767979,0.0,1.0
2022-06-14,21.27,22.05,18.25,18.32,22460121,20.8284998324752,21.592309417305,17.8711857989032,17.9397328129264,22936206.5205072,0.0,1.0
2022-06-15,23.41,23.6,21.01,22.69,29661788,22.9240799754698,23.1101361563899,20.5738966375319,22.2190249740884,30290526.7222516,0.0,1.0
2022-06-16,22.02,22.55,21.1,21.9,12899607,21.5629321255808,22.0819309460421,20.6620285127045,21.4454229586839,13173039.0136981,0.0,1.0
2022-06-17,21.57,22.82,20.81,22.48,9726501,21.1222727497174,22.3463265715601,20.378048026037,22.0133839320189,9932672.9209482,0.0,1.0
2022-06-21,20.76,20.78,19.2,19.91,11476698,20.3290858731633,20.3486707343128,18.8014667035037,19.4967292743103,11719968.7170649,0.0,1.0
2022-06-22,20.82,21.33,20.42,20.45,2573016,20.3878404566118,20.8872544159236,19.9961432336221,20.0255205253463,2627556.02948752,0.0,1.0
2022-06-23,18.98,22.2052,18.68,20.92,8903577,18.5860332308593,21.744287939825,18.2922603136171,20.4857647623592,9092305.46190017,0.0,1.0
2022-06-24,19.85,20.3107,19.045,19.68,3950534,19.4379746908619,19.8891119674402,18.6496840295952,19.2715033710913,4034273.1764573,0.0,1.0
2022-06-27,18.99,20.0485,18.29,19.98,4341599,18.5958256614341,19.6323544377705,17.9103555212022,19.5652762883335,4433627.55228378,0.0,1.0
2022-06-28,18.37,19.275,18.345,19.13,6110365,17.9886949658001,18.8749099328142,17.9642138893633,18.7329196894805,6239885.95411749,0.0,1.0
2022-06-29,20.14,20.25,18.31,18.42,6050780,19.7219551775294,19.8296719138515,17.9299403823517,18.0376571186738,6179037.93528781,0.0,1.0
2022-06-30,20.36,20.89,19.47,20.0,5144448,19.9373886501737,20.456387470635,19.0658623290217,19.584861149483,5253494.48304442,0.0,1.0
2022-07-01,20.21,20.88,19.67,20.2,2247220,19.7905021915526,20.4465950400602,19.2617109405165,19.7807097609778,2294854.15581751,0.0,1.0
2022-07-05,22.49,22.64,20.07,20.14,6108783,22.0231763625936,22.1700628212147,19.6534081635062,19.7219551775294,6238270.42058071,0.0,1.0
2022-07-06,22.44,22.63,21.55,22.41,3945621,21.9742142097199,22.16027039064,21.1026878885679,21.9448369179957,4029256.03596037,0.0,1.0
2022-07-07,22.75,23.07,22.0102,22.66,4820818,22.2777795575369,22.5911373359286,21.5533355436175,22.1896476823642,4923004.52191591,0.0,1.0
2022-07-08,23.8,25.16,22.5,22.66,6786223,23.3059847678848,24.6377553260496,22.0329687931684,22.1896476823642,6930070.06606134,0.0,1.0
2022-07-11,21.1,22.83,21.01,22.74,3902041,20.6620285127045,22.3561190021348,20.5738966375319,22.2679871269622,3984752.27392972,0.0,1.0
2022-07-12,21.44,22.29,20.37,21.56,3247524,20.9949711522458,21.8273277510988,19.9471810807484,21.1124803191427,3316361.52558143,0.0,1.0
2022-07-13,22.47,22.98,20.8,21.1,2943531,22.0035915014441,22.5030054607559,20.3682555954623,20.6620285127045,3005924.80848679,0.0,1.0
2022-07-14,21.98,23.55,21.57,22.6,5587064,21.5237624032818,23.0611740035162,21.1222727497174,22.1308930989158,5705492.5815979,0.0,1.0
2022-07-15,22.3,22.34,21.13,21.7,2603182,21.8371201816735,21.8762899039725,20.6914058044288,21.249574347189,2658361.45595418,0.0,1.0
2022-07-18,22.0,24.84,21.96,22.63,5716257,21.5433472644313,24.3243975476579,21.5041775421323,22.16027039064,5837424.07604549,0.0,1.0
2022-07-19,23.01,23.18,21.97,22.52,2187710,22.5323827524802,22.6988540722508,21.5139699727071,22.0525536543178,2234082.72675729,0.0,1.0
2022-07-20,23.01,23.79,22.61,22.98,2583577,22.5323827524802,23.29619233731,22.1406855294905,22.5030054607559,2638340.89022194,0.0,1.0
2022-07-21,23.06,23.36,22.61,22.77,2054887,22.5813449053539,22.8751178225961,22.1406855294905,22.2973644186864,2098444.28746869,0.0,1.0
2022-07-22,23.0,23.54,22.61,22.91,2004809,22.5225903219054,23.0513815729415,22.1406855294905,22.4344584467328,2047304.78781355,0.0,1.0
2022-07-25,24.23,24.33,23.07,23.1,3525477,23.7270592825986,23.824983588346,22.5911373359286,22.6205146276528,3600206.27472569,0.0,1.0
2022-07-26,24.05,24.87,23.68,24.71,3007697,23.5507955322533,24.3537748393821,23.1884756009879,24.1970959501862,3071450.93043399,0.0,1.0
2022-07-27,25.74,26.43,24.17,24.36,4251647,25.2057162993846,25.8813940090418,23.6683046991502,23.8543608800703,4341768.84640536,0.0,1.0
2022-07-28,29.0,29.73,26.2,26.4,8367173,28.3980486667503,29.1128960987065,25.6561681058227,25.8520167173175,8544531.34606052,0.0,1.0
2022-07-29,27.41,28.0694,26.66,27.3,4381933,26.8410522053664,27.4867650774649,26.1066199122608,26.7333354690443,4474816.50909298,0.0,1.0
2022-08-01,26.28,26.89,25.25,26.6,3518239,25.7345075504206,26.3318458154799,24.7258872012223,26.0478653288124,3592814.85137604,0.0,1.0
2022-08-02,27.05,27.73,25.69,25.69,3636523,26.4885247046757,27.1544099837582,25.1567541465109,25.1567541465109,3713606.10855901,0.0,1.0
2022-08-03,26.61,27.68,25.99,27.08,1842607,26.0576577593871,27.1054478308844,25.4505270637531,26.5179019964,1881664.60403897,0.0,1.0
2022-08-04,27.13,27.9788,26.8,27.35,1468888,26.5668641492737,27.3980456564577,26.2437139403072,26.782297621918,1500023.91008912,0.0,1.0
2022-08-05,26.84,27.2697,26.65,27.0,1290127,26.2828836626062,26.7036644044028,26.0968274816861,26.439562551802,1317473.72641859,0.0,1.0
2022-08-08,24.54,26.28,23.61,26.18,4837762,24.0306246304156,25.7345075504206,23.1199285869647,25.6365832446732,4940307.68262834,0.0,1.0
2022-08-09,24.78,25.6,24.52,24.75,1395367,24.2656429642094,25.0686222713382,24.0110397692661,24.2362656724852,1424944.49090014,0.0,1.0
2022-08-10,25.68,25.69,24.5001,25.02,1531769,25.1469617159362,25.1567541465109,23.9915528324224,24.5006612980032,1564237.79398654,0.0,1.0
2022-08-11,25.02,26.79,24.8801,26.5,1390242,24.5006612980032,26.2339215097325,24.3636651942626,25.949941023065,1419710.85665491,0.0,1.0
2022-08-12,25.25,25.34,23.61,24.17,1614105,24.7258872012223,24.8140190763949,23.1199285869647,23.6683046991502,1648319.06407731,0.0,1.0
2022-08-15,25.92,26.33,25.069,25.37,1123363,25.3819800497299,25.7834697032943,24.5486442078194,24.8433963681192,1147174.84226806,0.0,1.0
2022-08-16,24.62,25.6085,24.53,25.51,1361734,24.1089640750136,25.0769458373267,24.0208321998409,24.9804903961655,1390598.5746914,0.0,1.0
2022-08-17,24.53,25.04,24.31,25.01,1016295,24.0208321998409,24.5202461591527,23.8053987271966,24.4908688674285,1037837.32980596,0.0,1.0
2022-08-18,24.55,24.98,24.05,24.15,897607,24.0404170609904,24.4614915757042,23.5507955322533,23.6487198380007,916633.509064928,0.0,1.0
2022-08-19,23.76,24.545,23.38,24.49,1148861,23.2668150455858,24.035520845703,22.8947026837456,23.9816624775419,1173213.32148462,0.0,1.0
2022-08-22,24.3,24.95,23.86,24.09,1117186,23.7956062966218,24.43211428398,23.3647393513332,23.5899652545523,1140866.90885679,0.0,1.0
2022-08-23,25.81,26.09,24.81,25.2,1720532,25.2742633134078,25.5484513695006,24.2950202559336,24.6769250483486,1757001.98930991,0.0,1.0
2022-08-24,26.27,26.57,25.2,25.2,1350457,25.7247151198459,26.0184880370881,24.6769250483486,24.6769250483486,1379082.53695804,0.0,1.0
2022-08-25,27.53,27.63,26.41,27.25,1715571,26.9585613722633,27.0564856780107,25.8618091478923,26.6843733161706,1751935.83136053,0.0,1.0
2022-08-26,28.15,28.86,27.64,28.7,1983648,27.5656920678973,28.2609546387039,27.0662781085855,28.1042757495081,2025695.23966461,0.0,1.0
2022-08-29,28.35,29.23,27.71,27.83,1528535,27.7615406793921,28.6232745699694,27.1348251226087,27.2523342895056,1560935.24312819,0.0,1.0
2022-08-30,28.54,29.77,28.1701,29.19,3963171,27.9475968603122,29.1520658210054,27.5853748533525,28.5841048476704,4047178.04200989,0.0,1.0
2022-08-31,28.4,29.8,27.31,29.5,2103357,27.8105028322658,29.1814431127296,26.743127899619,28.8876701954874,2147941.70246699,0.0,1.0
2022-09-01,27.82,28.54,27.04,27.8,1541750,27.2425418589308,27.9475968603122,26.478732274101,27.2229569977813,1574430.36050394,0.0,1.0
2022-09-02,27.03,28.13,26.72,28.12,872880,26.4689398435263,27.5461072067478,26.1653744957093,27.5363147761731,891382.372678237,0.0,1.0
2022-09-06,26.2,27.78,25.64,27.71,1828077,25.6561681058227,27.2033721366319,25.1077919936372,27.1348251226087,1866826.61270566,0.0,1.0
2022-09-07,26.12,26.645,25.49,26.0,1512393,25.5778286612248,26.0919312663987,24.9609055350161,25.4603194943279,1544451.08235033,0.0,1.0
2022-09-08,26.03,26.14,25.4,25.5,1150262,25.4896967860521,25.5974135223743,24.8727736598434,24.9706979655908,1174644.0183778,0.0,1.0
2022-09-09,26.75,27.58,26.64,27.1,1154158,26.1947517874335,27.007523525137,26.0870350511113,26.5374868575494,1178622.6016011,0.0,1.0
2022-09-12,26.94,26.94,25.9,26.66,1382146,26.3808079683536,26.3808079683536,25.3623951885805,26.1066199122608,1411443.24634284,0.0,1.0
2022-09-13,26.66,27.12,25.89,26.18,2067550,26.1066199122608,26.5570717186989,25.3526027580057,25.6365832446732,2111375.70414134,0.0,1.0
2022-09-14,24.79,26.36,24.57,26.19,1946420,24.2754353947842,25.8128469950186,24.0600019221398,25.646375675248,1987678.12050726,0.0,1.0
2022-09-15,25.7,25.97,24.69,24.69,1534681,25.1665465770856,25.4309422026037,24.1775110890367,24.1775110890367,1567211.51943476,0.0,1.0
2022-09-16,24.4,25.5603,24.2601,25.55,2581619,23.8935306023692,25.0297463219565,23.7565344986286,25.0196601184645,2636341.38664103,0.0,1.0
2022-09-19,23.97,24.41,23.12,23.64,1489868,23.4724560876554,23.903323032944,22.6400994888023,23.1493058786889,1521448.62159447,0.0,1.0
2022-09-20,23.3,24.08,23.26,23.73,1217477,22.8163632391477,23.5801728239775,22.7771935168487,23.2374377538616,1243283.76975207,0.0,1.0
2022-09-21,22.05,22.915,22.0,22.86,2888805,21.592309417305,22.4393546620201,21.5433472644313,22.385496293859,2950038.78552007,0.0,1.0
2022-09-22,22.16,22.7,22.11,22.31,1616028,21.7000261536271,22.2288174046632,21.6510640007534,21.8469126122483,1650282.82576582,0.0,1.0
2022-09-23,22.04,22.215,21.4,21.66,2371387,21.5825169867302,21.7538845217882,20.9558014299468,21.2104046248901,2421653.11451555,0.0,1.0
2022-09-26,24.17,25.48,22.5,22.5,4381620,23.6683046991502,24.9511131044413,22.0329687931684,22.0329687931684,4474496.87445516,0.0,1.0
2022-09-27,24.09,25.3,24.02,24.56,1487039,23.5899652545523,24.774849354096,23.5214182405291,24.0502094915651,1518559.6554911,0.0,1.0
2022-09-28,25.18,25.38,23.3311,23.5,1402542,24.6573401871991,24.8531887986939,22.8468176982351,23.0122118506425,1432271.57884346,0.0,1.0
2022-09-29,25.16,25.21,24.36,24.38,1503255,24.6377553260496,24.6867174789233,23.8543608800703,23.8739457412198,1535119.38484147,0.0,1.0
2022-09-30,23.97,25.11,23.96,24.75,1051121,23.4724560876554,24.5887931731759,23.4626636570806,24.2362656724852,1073401.5339473,0.0,1.0
2022-10-03,25.03,25.13,23.6,24.12,1139432,24.510453728578,24.6083780343254,23.1101361563899,23.6193425462765,1163584.45567032,0.0,1.0
2022-10-04,26.14,26.75,25.58,25.59,1660203,25.5974135223743,26.1947517874335,25.0490374101887,25.0588298407635,1695394.19996738,0.0,1.0
2022-10-05,26.38,26.77,26.02,26.69,877769,25.8324318561681,26.214336648583,25.4799043554774,26.135997203985,896375.004448955,0.0,1.0
2022-10-06,26.13,27.46,25.93,26.87,4312315,25.5876210917995,26.8900143582401,25.3917724803047,26.3122609543304,4403722.82150578,0.0,1.0
2022-10-07,25.48,26.18,25.34,25.9,661181,24.9511131044413,25.6365832446732,24.8140190763949,25.3623951885805,675196.004662463,0.0,1.0
2022-10-10,22.92,24.51,22.9001,24.395,1545579,22.4442508773075,24.0012473386914,22.4247639404638,23.8886343870819,1578340.5235332,0.0,1.0
2022-10-11,22.93,23.57,22.15,22.31,1416222,22.4540433078822,23.0807588646657,21.6902337230524,21.8469126122483,1446241.55278976,0.0,1.0
2022-10-12,23.0,23.24,22.5701,22.72,517417,22.5225903219054,22.7576086556992,22.1016137314973,22.2484022658127,528384.649807599,0.0,1.0
2022-10-13,22.97,23.68,21.9,22.33,2241218,22.4932130301812,23.1884756009879,21.4454229586839,21.8664974733978,2288724.93186827,0.0,1.0
2022-10-14,22.68,23.65,22.52,23.59,678776,22.2092325435137,23.1590983092636,22.0525536543178,23.1003437258152,693163.964573646,0.0,1.0
2022-10-17,23.23,23.68,22.9,23.0,953343,22.7478162251245,23.1884756009879,22.424666016158,22.5225903219054,973550.940926805,0.0,1.0
2022-10-18,23.76,24.1208,23.33,23.85,1771153,23.2668150455858,23.6201259407225,22.8457405308719,23.3549469207585,1808695.99889582,0.0,1.0
2022-10-19,22.33,24.2,22.24,23.43,1188733,21.8664974733978,23.6976819908744,21.7783655982251,22.9436648366193,1213930.48531404,0.0,1.0
2022-10-20,22.74,24.0057,22.36,22.7,928212,22.2679871269622,23.5074150648072,21.895874765122,22.2288174046632,947887.24098205,0.0,1.0
2022-10-21,22.79,23.53,21.98,23.52,938584,22.3169492798359,23.0415891423667,21.5237624032818,23.031796711792,958479.095497469,0.0,1.0
2022-10-24,19.14,19.95,17.01,19.94,7002678,18.7427121200552,19.5358989966093,16.6569244076353,19.5261065660345,7151113.24665671,0.0,1.0
2022-10-25,21.06,21.26,19.41,19.43,2544154,20.6228587904056,20.8187074019004,19.0071077455732,19.0266926067227,2598082.24381224,0.0,1.0
2022-10-26,27.02,27.9,22.88,23.05,10823140,26.4591474129515,27.3208813035288,22.4050811550085,22.5715524747791,11052557.2965686,0.0,1.0
2022-10-27,26.0,27.355,25.71,26.19,3294329,25.4603194943279,26.7871938372054,25.1763390076604,25.646375675248,3364158.64769811,0.0,1.0
2022-10-28,24.8,25.27,24.2,24.8,2729825,24.2852278253589,24.7454720623717,23.6976819908744,24.2852278253589,2787688.89824074,0.0,1.0
2022-10-31,23.74,25.4,23.49,25.0,2012716,23.2472301844363,24.8727736598434,23.0024194200678,24.4810764368537,2055379.39190662,0.0,1.0
2022-11-01,25.27,25.75,24.57,25.25,1712550,24.7454720623717,25.2155087299593,24.0600019221398,24.7258872012223,1748850.79544739,0.0,1.0
2022-11-02,26.0,26.48,24.89,25.31,2108478,25.4603194943279,25.9303561619155,24.3733597005316,24.7846417846707,2153171.25192451,0.0,1.0
2022-11-03,26.54,26.94,25.24,25.55,1516921,25.9891107453639,26.3808079683536,24.7160947706475,25.0196601184645,1549075.0620308,0.0,1.0
2022-11-04,28.9,29.22,27.43,28.04,3932519,28.3001243610029,28.6134821393946,26.8606370665159,27.4579753315751,4015876.31383725,0.0,1.0
2022-11-07,28.93,29.89,28.68,29.71,2374406,28.3295016527271,29.2695749879023,28.0846908883586,29.093311237557,2424736.10803484,0.0,1.0
2022-11-08,28.9,29.4,27.57,28.7,1700936,28.3001243610029,28.78974588974,26.9977310945623,28.1042757495081,1736990.61435001,0.0,1.0
2022-11-09,26.75,27.9,26.53,27.5,1163501,26.1947517874335,27.3208813035288,25.9793183147892,26.9291840805391,1188163.64447977,0.0,1.0
2022-11-10,27.33,28.0,26.85,27.85,1764414,26.7627127607685,27.4188056092762,26.2926760931809,27.2719191506551,1801814.15281219,0.0,1.0
2022-11-11,25.81,28.72,24.17,28.72,4482559,25.2742633134078,28.1238606106576,23.6683046991502,28.1238606106576,4577575.47095843,0.0,1.0
2022-11-14,25.69,26.9,25.3,25.74,2691042,25.1567541465109,26.3416382460546,24.774849354096,25.2057162993846,2748083.81786362,0.0,1.0
2022-11-15,27.16,28.79,26.82,26.89,3889826,26.5962414409979,28.1924076246808,26.2632988014567,26.3318458154799,3972278.35347986,0.0,1.0
2022-11-16,26.0,27.18,25.9,26.72,1079100,25.4603194943279,26.6158263021474,25.3623951885805,26.1653744957093,1101973.60273702,0.0,1.0
2022-11-17,26.49,28.12,25.08,25.29,1672406,25.9401485924902,27.5363147761731,24.5594158814517,24.7650569235212,1707855.86605412,0.0,1.0
2022-11-18,29.08,29.25,26.42,26.74,2326673,28.4763881113483,28.6428594311189,25.871601578467,26.1849593568587,2375991.31517092,0.0,1.0
2022-11-21,27.12,28.3,26.96,28.3,3573285,26.5570717186989,27.7125785265184,26.4003928295031,27.7125785265184,3649027.65735905,0.0,1.0
2022-11-22,26.08,27.11,25.91,26.66,2354475,25.5386589389258,26.5472792881242,25.3721876191552,26.1066199122608,2404382.63210475,0.0,1.0
2022-11-23,26.01,26.4981,25.2,26.0,1727677,25.4701119249026,25.9480804612558,24.6769250483486,25.4603194943279,1764298.44134546,0.0,1.0
2022-11-25,25.03,25.7181,25.03,25.53,588524,24.510453728578,25.1842708764259,24.510453728578,25.000075257315,600998.899617458,0.0,1.0
2022-11-28,25.0,25.41,24.581,25.0,2307626,24.4810764368537,24.8825660904181,24.0707735957721,24.4810764368537,2356540.57732334,0.0,1.0
2022-11-29,26.97,27.34,26.0001,26.18,1519451,26.4101852600778,26.7725051913432,25.4604174186336,25.6365832446732,1551658.69025333,0.0,1.0
2022-11-30,28.74,29.39,27.75,28.17,3317748,28.143445471807,28.7799534591652,27.1739948449076,27.5852769290468,3388074.05850574,0.0,1.0
2022-12-01,28.36,28.68,27.34,27.67,1479595,27.7713331099669,28.0846908883586,26.7725051913432,27.0956554003097,1510957.86557471,0.0,1.0
2022-12-02,30.13,30.5,28.1,28.1,2338568,29.5045933216961,29.8669132529615,27.5167299150236,27.5167299150236,2388138.45260449,0.0,1.0
2022-12-05,28.96,32.72,28.65,31.81,2689814,28.3588789444514,32.0408328405542,28.0553135966344,31.1497216582527,2746829.78803861,0.0,1.0
2022-12-06,29.47,30.11,28.95,29.12,2496636,28.8582929037632,29.4850084605466,28.3490865138766,28.5155578336472,2549557.0082874,0.0,1.0
2022-12-07,29.22,29.34,28.33,28.5,2618384,28.6134821393946,28.7309913062915,27.7419558182426,27.9084271380133,2673885.69162169,0.0,1.0
2022-12-08,32.66,32.89,30.87,30.89,2809798,31.9820782571057,32.2073041603248,30.229233184227,30.2488180453765,2869357.07999561,0.0,1.0
2022-12-09,33.14,35.29,32.7,32.9,3259595,32.4521149246933,34.5574874982627,32.0212479794047,32.2170965908995,3328688.39367396,0.0,1.0
2022-12-12,32.32,32.67,31.5,31.96,1655449,31.6491356175645,31.9918706876805,30.8461563104357,31.2966081168738,1690539.42978166,0.0,1.0
2022-12-13,32.25,33.2,31.59,33.08,2018901,31.5805886035413,32.5108695081418,30.9342881856084,32.3933603412449,2061695.49489331,0.0,1.0
2022-12-14,32.6,32.86,31.65,32.45,1055950,31.9233236736573,32.1779268686005,30.9930427690568,31.7764372150361,1078332.89390247,0.0,1.0
2022-12-15,33.32,34.89,32.5,33.47,2523547,32.6283786750386,34.1657902752731,31.8253993679098,32.7752651336598,2577038.43876026,0.0,1.0
2022-12-16,34.4,37.4,34.14,35.0,5221054,33.6859611771107,36.6236903495332,33.4313579821675,34.2735070115952,5331724.29474981,0.0,1.0
2022-12-19,37.12,37.45,34.0,35.47,7414129,36.3495022934404,36.6726525024069,33.2942639541211,34.7337512486081,7571285.74301455,0.0,1.0
2022-12-20,37.91,38.74,36.03,36.23,5255615,37.123104308845,37.9358760465485,35.2821273607936,35.4779759722884,5367017.88170578,0.0,1.0
2022-12-21,39.34,39.66,37.6,38.6,2537590,38.523421881033,38.8367796594247,36.819538961028,37.7987820185022,2591379.10719065,0.0,1.0
2022-12-22,40.19,42.19,39.2,40.01,4818248,39.3557784798861,41.3142645948343,38.3863278529866,39.1795147295407,4920380.04581635,0.0,1.0
2022-12-23,38.46,39.8,37.86,39.22,2606607,37.6616879904558,38.9738736874711,37.0741421559713,38.4059127141361,2661859.05542538,0.0,1.0
2022-12-27,38.56,39.4,37.2601,37.7,2326035,37.7596122962032,38.5821764644815,36.4866942457925,36.9174632667754,2375339.7915322,0.0,1.0
2022-12-28,36.37,38.26,35.3201,37.74,2036040,35.6150700003348,37.4658393789609,34.5869627142927,36.9566329890744,2079197.78900628,0.0,1.0
2022-12-29,36.04,36.24,30.75,33.52,5149645,35.2919197913683,35.4877684028632,30.1117240173301,32.8242272865335,5258801.64346833,0.0,1.0
2022-12-30,34.82,35.2999,33.85,34.7897,1880449,34.0972432612499,34.5671820045317,33.1473774955,34.0675721966084,1920308.73810881,0.0,1.0
2023-01-03,34.65,35.391,33.63,34.57,2008191,33.9307719414793,34.6563910470676,32.9319440228556,33.8524324968813,2050758.47581693,0.0,1.0
2023-01-04,35.22,36.26,34.103,35.99,2368270,34.4889404842395,35.5073532640126,33.3951259890409,35.2429576384946,2418470.04369752,0.0,1.0
2023-01-05,37.01,37.77,34.9,34.9,2881993,36.2417855571183,36.9860102807986,34.1755827058478,34.1755827058478,2943082.39206085,0.0,1.0
2023-01-06,38.66,39.0,36.6301,36.92,2438793,37.8575366019506,38.1904792414918,35.8697711195838,36.1536536819456,2490487.91450266,0.0,1.0
2023-01-09,40.04,40.84,39.09,39.32,3850271,39.2088920212649,39.9922864672443,38.2786111166645,38.5038370198835,3931884.90907595,0.0,1.0
2023-01-10,40.78,41.155,39.4425,40.35,1560118,39.9335318837958,40.3007480303486,38.6237942944241,39.5124573690819,1593187.70563884,0.0,1.0
2023-01-11,40.37,40.73,39.73,40.38,774766,39.5320422302314,39.8845697309221,38.9053266734479,39.5418346608061,791188.657490638,0.0,1.0
2023-01-12,40.13,40.29,38.92,39.68,1397455,39.2970238964376,39.4537027856335,38.1121397968939,38.8563645205742,1427076.75008142,0.0,1.0
2023-01-13,42.64,43.38,41.6,42.64,2384217,41.7549239706977,42.4795638332286,40.7365111909246,41.7549239706977,2434755.07107483,0.0,1.0
2023-01-17,37.53,41.94,37.0,39.04,5097694,36.7509919470048,41.0694538304658,36.2319931265435,38.2296489637908,5205749.44197098,0.0,1.0
2023-01-18,40.77,41.58,39.26,39.68,3210156,39.9237394532211,40.7169263297751,38.4450824364351,38.8563645205742,3278201.43885446,0.0,1.0
2023-01-19,44.69,46.2,42.4117,42.6,6532220,43.7623722385197,45.2410292553057,41.5313627806764,41.7157542483988,6670682.98329237,0.0,1.0
2023-01-20,44.19,46.63,43.5,46.59,6035587,43.2727507097826,45.6621037700196,42.5970730001255,45.6229340477206,6163522.89039265,0.0,1.0
2023-01-23,44.15,44.75,43.5,44.0,1476824,43.2335809874837,43.8211268219682,42.5970730001255,43.0866945288626,1508128.12889305,0.0,1.0
2023-01-24,44.76,44.84,42.86,44.25,1299319,43.8309192525429,43.9092586971408,41.970357443342,43.3315052932311,1326860.56856145,0.0,1.0
2023-01-25,44.41,45.47,43.8,44.5,1352788,43.488184182427,44.5261818233496,42.8908459173677,43.5763160575996,1381462.94699231,0.0,1.0
2023-01-26,44.63,44.95,42.9,44.63,2138513,43.7036176550713,44.016975433463,42.009527165641,43.7036176550713,2183842.90159387,0.0,1.0
2023-01-27,43.93,44.47,43.3,44.02,1208553,43.0181475148394,43.5469387658754,42.4012243886307,43.106279390012,1234170.60838535,0.0,1.0
2023-01-30,42.12,43.04,41.05,41.95,2154049,41.2457175808112,42.1466211936874,40.1979275093138,41.0792462610406,2199708.21703463,0.0,1.0
2023-01-31,42.64,43.6,41.6,42.0,1580581,41.7549239706977,42.6949973058729,40.7365111909246,41.1282084139143,1614084.4583335,0.0,1.0
2023-02-01,45.16,45.95,44.05,44.385,2033900,44.2226164755326,44.9962184909372,43.1356566817363,43.4637031059901,2077012.42758486,0.0,1.0
2023-02-02,43.0,44.63,42.5145,44.45,1958462,42.1074514713884,43.7036176550713,41.6320289669847,43.5273539047259,1999975.37388893,0.0,1.0
2023-02-03,41.96,43.06,41.15,42.19,1350604,41.0890386916153,42.1662060548369,40.2958518150612,41.3142645948343,1379232.65290615,0.0,1.0
2023-02-06,40.74,40.91,38.63,40.0,3777017,39.8943621614968,40.0608334812674,37.8281593102264,39.169722298966,3857078.14946619,0.0,1.0
2023-02-07,40.49,41.6075,40.24,40.74,1977867,39.6495513971283,40.7438555138557,39.4047406327598,39.8943621614968,2019791.70023599,0.0,1.0
2023-02-08,39.84,41.9,39.84,40.44,3352510,39.0130434097701,41.0302841081668,39.0130434097701,39.6005892442546,3423572.90604381,0.0,1.0
2023-02-09,41.74,42.7,41.64,41.79,1744174,40.873605218971,41.8136785541462,40.7756809132236,40.9225673718447,1781145.127032,0.0,1.0
2023-02-10,39.8,40.54,39.25,40.36,2537654,38.9738736874711,39.698513550002,38.4352900058604,39.5222497996567,2591444.46379391,0.0,1.0
2023-02-13,40.5,40.79,37.22,38.69,2806327,39.659343827703,39.9433243143705,36.4474265991878,37.8869138936748,2865812.50546582,0.0,1.0
2023-02-14,40.0,41.19,38.755,39.5,1918804,39.169722298966,40.3350215373602,37.9505646924107,38.6801007702289,1959476.74620165,0.0,1.0
2023-02-15,40.48,41.22,39.43,39.87,1512080,39.6397589665536,40.3643988290844,38.6115537562057,39.0424207014943,1544131.44771253,0.0,1.0
2023-02-16,41.47,42.0,40.325,40.48,2309995,40.609209593453,41.1282084139143,39.4879762926451,39.6397589665536,2358959.79284079,0.0,1.0
2023-02-17,41.78,42.675,40.511,40.58,2636713,40.91277494127,41.7891974777093,39.6701155013353,39.737683272301,2692603.21007648,0.0,1.0
2023-02-21,40.08,42.48,39.99,41.21,2727999,39.2480617435639,41.5982450815019,39.1599298683912,40.3546063985097,2785824.19265404,0.0,1.0
2023-02-22,42.45,42.5,40.22,40.46,2880758,41.5688677897776,41.6178299426513,39.3851557716103,39.6201741054041,2941821.21385737,0.0,1.0
2023-02-23,42.57,43.94,42.14,43.38,1650962,41.6863769566745,43.0279399454141,41.2653024419606,42.4795638332286,1685957.31917516,0.0,1.0
2023-02-24,40.06,42.4,40.03,41.55,1500910,39.2284768824144,41.5199056369039,39.1990995906902,40.6875490380509,1532724.67805024,0.0,1.0
2023-02-27,39.22,40.53,39.0,40.0,1160079,38.4059127141361,39.6887211194273,38.1904792414918,39.169722298966,1184669.10859935,0.0,1.0
2023-02-28,38.72,39.1284,38.25,38.3,1207463,37.9162911853991,38.3162140500715,37.4560469483862,37.5050091012599,1233057.50373612,0.0,1.0
2023-03-01,40.99,41.09,40.2172,40.92,1345805,40.1391729258654,40.2370972316128,39.3824138910494,40.0706259118422,1374331.92885876,0.0,1.0
2023-03-02,42.62,42.89,40.47,40.5,1534728,41.7353391095482,41.9997347350663,39.6299665359788,39.659343827703,1567259.51569028,0.0,1.0
2023-03-03,45.31,46.15,43.6,43.645,2232398,44.3695029341537,45.192067102432,42.6949973058729,42.7390632434592,2279717.97498185,0.0,1.0
2023-03-06,43.54,44.32,43.3,44.2,2851847,42.6362427224245,43.4000523072543,42.4012243886307,43.2825431403574,2912297.38953271,0.0,1.0
2023-03-07,39.92,42.2904,39.82,42.175,3089272,39.091382854368,41.4125805978048,38.9934585486206,41.2995759489722,3154755.06966416,0.0,1.0
2023-03-08,40.12,40.37,37.38,38.0,2968791,39.2872314658629,39.5320422302314,36.6041054883837,37.2112361840177,3031720.24283498,0.0,1.0
2023-03-09,39.33,40.2,38.7601,39.0,3211485,38.5136294504583,39.3655709104608,37.9555588320038,38.1904792414918,3279558.60956898,0.0,1.0
2023-03-10,40.41,40.99,39.33,40.0,1201365,39.5712119525304,40.1391729258654,38.5136294504583,39.169722298966,1226830.24488199,0.0,1.0
2023-03-13,40.67,41.96,39.695,40.73,1309138,39.8258151474736,41.0890386916153,38.8710531664364,39.8845697309221,1336887.70117685,0.0,1.0
2023-03-14,39.26,39.36,34.5,38.84,5836650,38.4450824364351,38.5430067421825,33.7838854828581,38.033800352296,5960369.03754518,0.0,1.0
2023-03-15,36.73,38.21,35.75,36.95,3748087,35.9675975010255,37.4168772260872,35.0079393047008,36.1830309736698,3827534.92239994,0.0,1.0
2023-03-16,37.11,37.58,36.0,36.76,1329312,36.3397098628657,36.7999540998785,35.2527500690694,35.9969747927497,1357489.32795992,0.0,1.0
2023-03-17,35.47,36.4699,35.1818,36.44,1367307,34.7337512486081,35.7128963817765,34.451533399444,35.683617014358,1396289.70515943,0.0,1.0
2023-03-20,35.12,36.06,33.98,34.05,2716578,34.3910161784921,35.3115046525178,33.2746790929716,33.3432261069948,2774161.10256336,0.0,1.0
2023-03-21,36.64,37.45,35.65,35.8,1784027,35.8794656258528,36.6726525024069,34.9100149989534,35.0569014575745,1821842.88811983,0.0,1.0
2023-03-22,37.18,37.77,36.74,37.32,1036907,36.4082568768889,36.9860102807986,35.9773899316002,36.5453509049352,1058886.24084258,0.0,1.0
2023-03-23,38.8,39.9,38.205,38.29,1964531,37.994630629997,39.0717979932186,37.4119810107999,37.4952166706852,2006173.01803221,0.0,1.0
2023-03-24,37.51,38.9,37.3,38.7,1168996,36.7314070858553,38.0925549357444,36.5257660437858,37.8967063242496,1193775.12158759,0.0,1.0
2023-03-27,37.06,37.67,36.19,36.49,883889,36.290747709992,36.8880859750512,35.4388062499895,35.7325791672317,902624.729635454,0.0,1.0
2023-03-28,39.56,39.84,38.29,38.46,2293505,38.7388553536773,39.0130434097701,37.4952166706852,37.6616879904558,2342120.25553273,0.0,1.0
2023-03-29,40.37,40.38,38.395,39.21,1339067,39.5320422302314,39.5418346608061,37.59803719172,38.3961202835614,1367451.10397206,0.0,1.0
2023-03-30,39.48,40.74,39.02,39.99,1554319,38.6605159090794,39.8943621614968,38.2100641026413,39.1599298683912,1587265.78466555,0.0,1.0
2023-03-31,38.61,39.47,38.38,39.43,871964,37.8085744490769,38.6507234785047,37.5833485458578,38.6115537562057,890446.956294116,0.0,1.0
2023-04-03,39.74,40.0,38.67,38.75,2244970,38.9151191040227,39.169722298966,37.8673290325253,37.9456684771233,2292556.46273424,0.0,1.0
2023-04-04,39.98,40.0,38.65,39.65,1329812,39.1501374378165,39.169722298966,37.8477441713759,38.82698722885,1357999.92642287,0.0,1.0
2023-04-05,37.87,39.825,37.58,39.75,1442533,37.083934586546,38.998354763908,36.7999540998785,38.9249115345974,1473110.26510707,0.0,1.0
2023-04-06,38.66,39.1,37.7,37.7,934938,37.8575366019506,38.2884035472392,36.9174632667754,36.9174632667754,954755.811505645,0.0,1.0
2023-04-10,37.06,38.53,36.98,38.02,1184328,36.290747709992,37.730235004479,36.212408265394,37.2308210451672,1209432.11285546,0.0,1.0
2023-04-11,37.45,38.09,37.2,37.59,1062911,36.6726525024069,37.2993680591903,36.4278417380384,36.8097465304533,1085441.44570365,0.0,1.0
2023-04-12,36.24,37.39,36.1,37.04,867668,35.4877684028632,36.6138979189584,35.3506743748168,36.2711628488425,886059.894300455,0.0,1.0
2023-04-13,37.08,37.42,36.595,36.74,901454,36.3103325711415,36.6432752106827,35.8353996882665,35.9773899316002,920562.05363886,0.0,1.0
2023-04-14,37.62,37.755,36.67,37.25,1046665,36.8391238221775,36.9713216349365,35.9088429175771,36.4768038909121,1068851.0804455,0.0,1.0
2023-04-17,39.04,39.4,37.89,38.8,1938232,38.2296489637908,38.5821764644815,37.1035194476955,37.994630629997,1979316.560078,0.0,1.0
2023-04-18,39.18,39.64,38.85,39.46,1539781,38.3667429918372,38.8171947982753,38.0435927828707,38.6409310479299,1572419.62375684,0.0,1.0
2023-04-19,42.71,43.26,37.8,39.49,4574499,41.8234709847209,42.3620546663317,37.0153875725228,38.6703083396541,4671464.31632553,0.0,1.0
2023-04-20,44.65,45.86,43.95,44.59,5416273,43.7232025162208,44.9080866157645,43.0377323759889,43.6644479327723,5531081.33742677,0.0,1.0
2023-04-21,43.02,45.36,42.93,45.32,1588101,42.1270363325379,44.4184650870274,42.0389044573652,44.3792953647284,1621763.85921625,0.0,1.0
2023-04-24,43.21,44.89,42.44,44.32,3279696,42.313092513458,43.9582208500146,41.5590753592029,43.4000523072543,3349215.47308144,0.0,1.0
2023-04-25,43.15,43.35,42.045,42.66,2095463,42.2543379300095,42.4501865415044,41.1722743515006,41.7745088318472,2139880.37393394,0.0,1.0
2023-04-26,45.34,46.7382,44.95,45.0001,1931582,44.3988802258779,45.7680578688383,44.016975433463,44.0660355106425,1972525.60052078,0.0,1.0
2023-04-27,44.56,46.2899,44.26,45.0,1350148,43.6350706410481,45.3290632061726,43.3412977238058,44.0659375863367,1378766.98710794,0.0,1.0
2023-04-28,45.59,46.17,44.74,44.9,1427812,44.6436909902465,45.2116519635815,43.8113343913934,43.9680132805893,1458077.22516092,0.0,1.0
2023-05-01,44.33,46.19,44.32,45.34,978868,43.409844737829,45.2312368247309,43.4000523072543,44.3988802258779,999616.992460364,0.0,1.0
2023-05-02,42.15,43.44,40.4303,42.99,2511638,41.2750948725354,42.538318416677,39.5910905865971,42.0976590408137,2564877.00456973,0.0,1.0
2023-05-03,41.21,42.165,40.815,42.07,1039308,40.3546063985097,41.2897835183975,39.9678053908074,41.1967554279375,1061338.13466167,0.0,1.0
2023-05-04,40.9,41.75,40.89,41.53,1312374,40.0510410506927,40.8833976495457,40.041248620118,40.6679641769014,1340192.29442905,0.0,1.0
2023-05-05,41.32,41.59,40.5,41.0,1689482,40.4623231348318,40.7267187603499,39.659343827703,40.1489653564401,1725293.82476077,0.0,1.0
2023-05-08,41.95,42.33,40.98,41.14,2032542,41.0792462610406,41.4513586228807,40.1293804952906,40.2860593844865,2075625.64215948,0.0,1.0
2023-05-09,39.45,41.37,39.35,40.51,1722193,38.6311386173552,40.5112852877055,38.5332143116078,39.6691362582778,1758698.19740383,0.0,1.0
2023-05-10,39.69,41.78,39.11,40.49,3035791,38.866156951149,40.91277494127,38.298195977814,39.6495513971283,3100140.43687018,0.0,1.0
2023-05-11,39.79,40.65,38.995,39.2,1418801,38.9640812568964,39.8062302863242,38.1855830262044,38.3863278529866,1448875.21966165,0.0,1.0
2023-05-12,37.77,39.15,37.54,38.99,1978974,36.9860102807986,38.3373657001129,36.7607843775796,38.1806868109171,2020922.16523296,0.0,1.0
2023-05-15,39.39,39.69,38.33,38.8,1536159,38.5723840339067,38.866156951149,37.5343863929841,37.994630629997,1568720.84849124,0.0,1.0
2023-05-16,39.5,39.735,38.62,38.62,1183810,38.6801007702289,38.9102228887353,37.8183668796516,37.8183668796516,1208903.13284784,0.0,1.0
2023-05-17,37.92,39.24,37.9,38.6,1004126,37.1328967394197,38.4254975752856,37.1133118782703,37.7987820185022,1025410.38441471,0.0,1.0
2023-05-18,37.09,38.45,36.93,38.44,1841476,36.3201250017162,37.651895559881,36.1634461125203,37.6421031293063,1880509.63031577,0.0,1.0
2023-05-19,37.66,37.79,36.51,36.88,1359371,36.8782935444765,37.0055951419481,35.7521640283812,36.1144839596466,1388185.4863555,0.0,1.0
2023-05-22,38.06,39.16,38.06,38.98,1378581,37.2699907674661,38.3471581306877,37.2699907674661,38.1708943803423,1407802.67930201,0.0,1.0
2023-05-23,37.67,38.19,37.48,38.05,1082595,36.8880859750512,37.3972923649378,36.7020297941311,37.2601983368914,1105542.68599303,0.0,1.0
2023-05-24,37.4,37.88,36.72,36.84,2741606,36.6236903495332,37.0937270171208,35.9578050704508,36.0753142373477,2799719.61922474,0.0,1.0
2023-05-25,36.0,37.15,35.7,37.01,2226991,35.2527500690694,36.3788795851646,34.9589771518271,36.2417855571183,2274196.36320351,0.0,1.0
2023-05-26,37.57,38.21,36.75,36.97,1531574,36.7901616693038,37.4168772260872,35.987182362175,36.2026158348193,1564038.66058599,0.0,1.0
2023-05-30,37.51,39.2,37.2,38.55,3569892,36.7314070858553,38.3863278529866,36.4278417380384,37.7498198656284,3645562.73618947,0.0,1.0
2023-05-31,37.67,38.14,36.985,37.83,2073196,36.8880859750512,37.348330212064,36.2173044806814,37.0447648642471,2117141.38198496,0.0,1.0
2023-06-01,41.28,42.23,38.84,38.92,3823804,40.4231534125329,41.3534343171333,38.033800352296,38.1121397968939,3904856.89003819,0.0,1.0
2023-06-02,42.76,42.8,41.6301,42.19,1557853,41.8724331375946,41.9116028598936,40.7659864069546,41.3142645948343,1590874.69460168,0.0,1.0
2023-06-05,41.54,42.8,40.9,42.55,774100,40.6777566074762,41.9116028598936,40.0510410506927,41.666792095525,790508.540337989,0.0,1.0
2023-06-06,41.91,42.49,40.9,42.49,1551569,41.0400765387416,41.6080375120766,40.0510410506927,41.6080375120766,1584457.49311933,0.0,1.0
2023-06-07,41.09,42.72,40.49,41.87,1344333,40.2370972316128,41.8332634152957,39.6495513971283,41.0009068164426,1372828.72698384,0.0,1.0
2023-06-08,42.5,43.05,41.9,42.44,1574564,41.6178299426513,42.1564136242621,41.0302841081668,41.5590753592029,1607939.91643037,0.0,1.0
2023-06-09,42.0,42.83,41.69,42.5,1185240,41.1282084139143,41.9409801516178,40.8246430660973,41.6178299426513,1210363.44445188,0.0,1.0
2023-06-12,40.2,42.17,40.11,42.15,1559269,39.3655709104608,41.2946797336849,39.2774390352881,41.2750948725354,1592320.70944875,0.0,1.0
2023-06-13,40.57,41.3674,39.52,41.07,1091243,39.7278908417262,40.5087392557561,38.6996856313784,40.2175123704633,1114373.9970082,0.0,1.0
2023-06-14,40.75,41.19,39.89,39.93,760404,39.9041545920716,40.3350215373602,39.0620055626438,39.1011752849428,776522.227240884,0.0,1.0
2023-06-15,42.0,42.65,41.19,41.24,1346091,41.1282084139143,41.7647164012725,40.3350215373602,40.3839836902339,1374623.99117957,0.0,1.0
2023-06-16,42.3,42.7,41.4,42.49,1567393,41.4219813311565,41.8136785541462,40.5406625794298,41.6080375120766,1600616.91327475,0.0,1.0
2023-06-20,38.9,40.13,38.5,40.03,2266669,38.0925549357444,39.2970238964376,37.7008577127547,39.1990995906902,2314715.41482931,0.0,1.0
2023-06-21,38.38,39.16,37.84,39.0,1585295,37.5833485458578,38.3471581306877,37.0545572948218,38.1904792414918,1618898.38064218,0.0,1.0
2023-06-22,37.93,38.88,37.56,37.98,564785,37.1426891699945,38.0729700745949,36.780369238729,37.1916513228682,576756.705793556,0.0,1.0
2023-06-23,36.6,37.035,36.22,37.0,1117459,35.8402959035539,36.2662666335551,35.4681835417137,36.2319931265435,1141145.69561755,0.0,1.0
2023-06-26,37.3,38.0,37.15,37.39,807341,36.5257660437858,37.2112361840177,36.3788795851646,36.6138979189584,824454.147351779,0.0,1.0
2023-06-27,39.75,39.92,38.2,38.33,2019989,38.9249115345974,39.091382854368,37.4070847955125,37.5343863929841,2062806.55714869,0.0,1.0
2023-06-28,39.74,40.2,39.15,40.08,1428312,38.9151191040227,39.3655709104608,38.3373657001129,39.2480617435639,1458587.82362387,0.0,1.0
2023-06-29,39.05,39.71,38.89,39.225,742023,38.2394413943655,38.8857418122985,38.0827625051697,38.4108089294235,757751.606545946,0.0,1.0
2023-06-30,39.49,39.92,39.15,39.72,636153,38.6703083396541,39.091382854368,38.3373657001129,38.8955342428732,649637.488001077,0.0,1.0
2023-07-03,39.86,41.25,39.56,40.05,1273107,39.0326282709196,40.3937761208087,38.7388553536773,39.2186844518397,1300092.9547398,0.0,1.0
2023-07-05,40.71,40.93,39.08,39.08,1382936,39.8649848697726,40.0804183424169,38.2688186860897,38.2688186860897,1412249.9919143,0.0,1.0
2023-07-06,39.89,40.1299,39.1875,40.05,1041309,39.0620055626438,39.2969259721319,38.3740873147682,39.2186844518397,1063381.54971039,0.0,1.0
2023-07-07,42.0,42.35,39.92,39.99,1903908,41.1282084139143,41.4709434840302,39.091382854368,39.1599298683912,1944264.99679346,0.0,1.0
2023-07-10,44.3,44.44,42.3755,42.52,2523331,43.3804674461048,43.5175614741512,41.4959141819958,41.6374148038008,2576817.86022426,0.0,1.0
2023-07-11,45.07,45.33,44.0,44.12,1092667,44.1344846003599,44.3890877953032,43.0866945288626,43.2042036957595,1115828.18143068,0.0,1.0
2023-07-12,46.14,46.5,45.65,46.0,1797493,45.1822746718572,45.5348021725479,44.7024455736949,45.0451806438109,1835594.32592398,0.0,1.0
2023-07-13,46.32,47.1,45.64,46.5,978824,45.3585384222026,46.1223480070324,44.6926531431202,45.5348021725479,999572.059795624,0.0,1.0
2023-07-14,45.65,46.37,45.25,45.73,1740610,44.7024455736949,45.4075005750763,44.3107483507052,44.7807850182928,1777505.5811881,0.0,1.0
2023-07-17,45.36,45.9,44.0,44.76,745187,44.4184650870274,44.9472563380634,43.0866945288626,43.8309192525429,760982.673619488,0.0,1.0
2023-07-18,43.96,45.36,43.645,44.93,1110467,43.0475248065636,44.4184650870274,42.7390632434592,43.9973905723135,1134005.48671167,0.0,1.0
2023-07-19,45.25,45.46,44.9301,45.0,1052201,44.3107483507052,44.5163893927748,43.9974884966193,44.0659375863367,1074504.42662728,0.0,1.0
2023-07-20,45.6,45.9,45.27,45.4,873253,44.6534834208212,44.9472563380634,44.3303332118547,44.4576348093264,891763.279131599,0.0,1.0
2023-07-21,46.97,48.43,46.71,47.0,1852958,45.9950464095608,47.424741273473,45.7404432146175,46.024423701285,1892235.01341894,0.0,1.0
2023-07-24,48.99,49.24,47.54,48.59,2680834,47.9731173856586,48.2179281500271,46.553214952321,47.5814201626689,2737659.43964404,0.0,1.0
2023-07-25,49.87,51.95,49.55,50.03,2905393,48.8348512762358,50.8716768357821,48.5214934978441,48.9915301654317,2966978.40012687,0.0,1.0
2023-07-26,51.51,51.8,48.02,48.1,3641240,50.4408098904934,50.7247903771609,47.0232516199086,47.1015910645066,3718423.09445847,0.0,1.0
2023-07-27,52.65,53.35,52.02,52.8,2496054,51.557146976014,52.2426171162459,50.9402238498052,51.7040334346351,2548962.67167653,0.0,1.0
2023-07-28,56.11,56.19,54.33,55.0,4686134,54.9453279548745,55.0236673994724,53.2022753125705,53.8583681610782,4785465.63514821,0.0,1.0
2023-07-31,56.13,57.73,54.9,57.0,3259137,54.964912816024,56.5317017079826,53.7604438553308,55.8168542760265,3328220.6854819,0.0,1.0
2023-08-01,56.05,56.77,55.01,55.21,1753523,54.8865733714261,55.5916283728074,53.8681605916529,54.0640092031478,1790692.29709223,0.0,1.0
2023-08-02,54.15,55.13,53.3,54.76,1496614,53.0260115622252,53.9856697585498,52.1936549633721,53.6233498272844,1528337.61605658,0.0,1.0
2023-08-03,56.53,57.3176,55.62,55.7,1371754,55.3566100390137,56.1278618710803,54.4654988567122,54.5438383013101,1400830.9678889,0.0,1.0
2023-08-04,57.44,57.94,56.38,56.55,1202201,56.2477212213151,56.7373427500522,55.2097235803925,55.3761949001631,1227683.96551204,0.0,1.0
2023-08-07,55.8,57.795,54.9,57.5,1438273,54.6417626070575,56.5953525067185,53.7604438553308,56.3064758047636,1468759.96620274,0.0,1.0
2023-08-08,52.55,54.2349,52.1,53.65,2092608,51.4592226702665,53.1091492978047,51.0185632944032,52.5363900334881,2136964.8567105,0.0,1.0
2023-08-09,53.55,55.01,53.02,53.95,2058060,52.4384657277407,53.8681605916529,51.9194669072794,52.8301629507303,2101684.54531456,0.0,1.0
2023-08-10,54.32,55.32,53.115,54.54,2543644,53.1924828819958,54.1717259394699,52.0124949977394,53.4079163546401,2597561.43338004,0.0,1.0
2023-08-11,52.8,53.17,51.87,53.0,1337880,51.7040334346351,52.0663533659005,50.7933373911841,51.8998820461299,1366238.94322102,0.0,1.0
2023-08-14,52.9,53.01,51.905,52.0,1056003,51.8019577403825,51.9096744767046,50.8276108981957,50.9206389886558,1078387.01733954,0.0,1.0
2023-08-15,50.95,52.62,50.86,52.62,989814,49.8924337783079,51.5277696842897,49.8043019031352,51.5277696842897,1010795.01401125,0.0,1.0
2023-08-16,50.87,51.46,50.0,50.0,863312,49.81409433371,50.3918477376197,48.9621528737075,48.9621528737075,881611.560491242,0.0,1.0
2023-08-17,51.88,52.815,51.83,52.5,1455928,50.8031298217589,51.7187220804972,50.7541676688852,51.4102605173928,1486789.19792948,0.0,1.0
2023-08-18,50.6,51.0,49.94,50.13,1202537,49.5496987081919,49.9413959311816,48.903398290259,49.0894544711791,1228027.08767915,0.0,1.0
2023-08-21,52.73,52.975,50.6,50.6,2032521,51.6354864206119,51.8754009696931,49.5496987081919,49.5496987081919,2075604.19702404,0.0,1.0
2023-08-22,52.58,54.165,52.34,53.0,2232722,51.4885999619908,53.0407002080873,51.253581628197,51.8998820461299,2280048.84278584,0.0,1.0
2023-08-23,54.25,54.41,52.44,52.44,2469633,53.1239358679726,53.2806147571685,51.3515059339444,51.3515059339444,2521981.62769737,0.0,1.0
2023-08-24,54.7,56.05,54.48,55.33,1590958,53.564595243836,54.8865733714261,53.3491617711916,54.1815183700447,1624681.41883354,0.0,1.0
2023-08-25,54.83,54.83,52.89,54.21,912636,53.6918968413076,53.6918968413076,51.7921653098077,53.0847661456736,931981.077664257,0.0,1.0
2023-08-28,54.27,54.99,54.025,54.73,981231,53.1435207291221,53.8485757305035,52.9036061800409,53.5939725355602,1002030.08079626,0.0,1.0
2023-08-29,55.11,55.67,53.83,55.0,2111820,53.9660848974004,54.5144610095859,52.7126537838334,53.8583681610782,2156584.09205086,0.0,1.0
2023-08-30,54.28,55.575,53.1601,53.52,1603110,53.1533131596968,54.4214329191258,52.0566588596315,52.4090884360165,1637091.00387706,0.0,1.0
2023-08-31,54.24,54.5,53.2401,53.8,1903144,53.1141434373978,53.3687466323411,52.1349983042294,52.6832764921092,1943484.80234208,0.0,1.0
2023-09-01,58.16,58.22,54.61,54.78,1935246,56.9527762226965,57.011530806145,53.4764633686633,53.6429346884339,1976267.26605727,0.0,1.0
2023-09-05,56.93,57.19,55.89,57.17,2047550,55.7483072620033,56.0029104569466,54.7298944822302,55.9833255957971,2090951.76562337,0.0,1.0
2023-09-06,55.46,57.99,55.26,56.63,1266749,54.3088199675163,56.7863049029259,54.1129713560215,55.4545343447611,1293600.18468494,0.0,1.0
2023-09-07,54.43,54.95,53.3,54.19,944863,53.3001996183179,53.8094060082045,52.1936549633721,53.0651812845241,964891.190995188,0.0,1.0
2023-09-08,54.51,54.73,53.65,53.96,447026,53.3785390629159,53.5939725355602,52.5363900334881,52.8399553813051,456501.57699668,0.0,1.0
2023-09-11,57.65,57.77,56.26,56.61,1248017,56.4533622633847,56.5708714302816,55.0922144134956,55.4349494836116,1274471.12386901,0.0,1.0
2023-09-12,58.15,59.58,57.345,57.5,1397484,56.9429837921218,58.3433013643098,56.1546931308551,56.3064758047636,1427106.36479227,0.0,1.0
2023-09-13,58.28,58.57,57.45,57.97,719277,57.0702853895934,57.3542658762609,56.2575136518899,56.7667200417764,734523.461269459,0.0,1.0
2023-09-14,58.7,60.19,58.48,59.88,1664342,57.4815674737326,58.940639629369,57.2661340010882,58.6370742815521,1699620.93404368,0.0,1.0
2023-09-15,57.28,59.14,56.94,58.82,1173991,56.0910423321193,57.9124344190212,55.758099692578,57.5990766406295,1198876.00023245,0.0,1.0
2023-09-18,57.17,57.565,56.38,56.88,1309894,55.9833255957971,56.3701266034994,55.2097235803925,55.6993451091296,1337659.72605282,0.0,1.0
2023-09-19,56.07,57.38,55.88,56.68,528926,54.9061582325755,56.1889666378667,54.7201020516555,55.5034964976348,540137.605227764,0.0,1.0
2023-09-20,55.43,56.825,55.36,56.35,951197,54.2794426757921,55.6454867409685,54.2108956617689,55.1803462886683,971359.452323827,0.0,1.0
2023-09-21,53.99,54.52,53.5,54.51,992542,52.8693326730293,53.3883314934906,52.389503574867,53.3785390629159,1013580.8392251,0.0,1.0
2023-09-22,55.27,57.4,55.07,56.91,1202329,54.1227637865962,56.2085514990162,53.9269151751014,55.7287224008538,1227814.67871856,0.0,1.0
2023-09-25,54.66,54.789,53.44,53.6,1242765,53.525425521537,53.6517478759512,52.3307489914185,52.4874278806144,1269107.79761419,0.0,1.0
2023-09-26,56.03,56.69,54.88,54.88,1715849,54.8669885102766,55.5132889282095,53.7408589941813,53.7408589941813,1752219.72410593,0.0,1.0
2023-09-27,58.56,59.87,58.12,58.32,2919938,57.3444734456862,58.6272818509773,56.9136065003975,57.1094551118924,2981831.70941407,0.0,1.0
2023-09-28,58.83,59.495,58.42,58.93,1424366,57.6088690712042,58.2600657044245,57.2073794176398,57.7067933769516,1454558.18055427,0.0,1.0
2023-09-29,58.55,61.152,58.48,60.95,1852870,57.3346810151114,59.8826714506592,57.2661340010882,59.6848643530494,1892145.14808946,0.0,1.0
2023-10-02,58.72,59.27,58.25,58.58,631799,57.501152334882,58.0397360164928,57.0409080978692,57.3640583068357,645191.196585715,0.0,1.0
2023-10-03,57.5,58.64,57.21,57.23,638275,56.3064758047636,57.4228128902841,56.0224953180961,56.0420801792456,651804.467877833,0.0,1.0
2023-10-04,58.57,58.92,57.45,57.61,597991,57.3542658762609,57.6970009463769,56.2575136518899,56.4141925410857,610666.57091494,0.0,1.0
2023-10-05,59.0,59.3,58.4395,58.72,774222,57.7753403909748,58.069113308217,57.2264746572605,57.501152334882,790633.126362949,0.0,1.0
2023-10-06,60.59,60.98,59.145,59.28,1262542,59.3323368523587,59.7142416447736,57.9173306343086,58.0495284470676,1289304.00921768,0.0,1.0
2023-10-09,60.95,61.04,59.23,59.24,1227763,59.6848643530494,59.7729962282221,58.0005662941939,58.0103587247686,1253787.80133186,0.0,1.0
2023-10-10,62.62,63.28,62.35,62.5,2254226,61.3202002590312,61.9665006769642,61.0558046335132,61.2026910921343,2302008.66148036,0.0,1.0
2023-10-11,64.43,65.92,63.2001,63.36,1683723,63.0926301930594,64.5517023486959,61.888259156672,62.0448401215621,1719412.75166452,0.0,1.0
2023-10-12,62.65,65.38,62.24,64.86,1185528,61.3495775507554,64.0229110976599,60.948087897191,63.5137047077733,1210657.54916654,0.0,1.0
2023-10-13,62.37,63.17,61.9,61.97,669074,61.0753894946627,61.858783940642,60.6151452576498,60.683692271673,683256.311998579,0.0,1.0
2023-10-16,62.82,63.365,61.23,61.42,622083,61.516048870526,62.0497363368495,59.9590524091422,60.1451085900622,635269.247253686,0.0,1.0
2023-10-17,61.99,63.0,61.66,62.14,535338,60.7032771328225,61.6923126208714,60.380126923856,60.8501635914436,546685.519916624,0.0,1.0
2023-10-18,61.92,63.16,61.17,61.2,762499,60.6347301187993,61.8489915100673,59.9002978256937,59.9296751174179,778661.634800642,0.0,1.0
2023-10-19,60.88,63.59,60.16,63.5,1208345,59.6163173390262,62.2700660247812,58.9112623376448,62.1819341496085,1233958.19942476,0.0,1.0
2023-10-20,60.28,60.845,58.45,59.03,1338706,59.0287715045417,59.5820438320146,57.236756709364,57.804717682699,1367082.45188181,0.0,1.0
2023-10-23,60.59,61.75,58.89,59.16,1126099,59.3323368523587,60.4682587990287,57.6676236546526,57.9320192801707,1149968.83705732,0.0,1.0
2023-10-24,62.8,64.59,60.61,60.62,2077613,61.4964640093766,63.2493090822553,59.3519217135082,59.3617141440829,2121652.00880665,0.0,1.0
2023-10-25,64.59,66.8,61.0,61.5,4882838,63.2493090822553,65.4134362392732,59.7338265059231,60.2234480346602,4986339.15526013,0.0,1.0
2023-10-26,65.46,69.97,64.415,66.01,1992936,64.1012505422578,68.5176367314662,63.0779415471973,64.6398342238686,2035180.11671235,0.0,1.0
2023-10-27,64.49,66.51,63.945,66.23,1955034,63.1513847765079,65.1294557526057,62.6176973101845,64.8552676965129,1996474.71082695,0.0,1.0
2023-10-30,65.25,66.48,64.7,65.5,1388423,63.8956095001882,65.1000784608814,63.3570258185775,64.1404202645568,1417853.2994467,0.0,1.0
2023-10-31,65.49,65.965,64.27,64.65,1007315,64.130627833982,64.5957682862823,62.9359513038636,63.3080636657037,1028666.9814114,0.0,1.0
2023-11-01,66.14,66.15,64.44,64.74,1197574,64.7671358213402,64.776928251915,63.1024226236342,63.3961955408764,1222958.88733591,0.0,1.0
2023-11-02,66.42,68.04,65.9,67.0,828180,65.041323877433,66.6276976305411,64.5321174875464,65.609284850768,845734.870090578,0.0,1.0
2023-11-03,66.39,67.6,66.14,67.03,880624,65.0119465857088,66.1968306852525,64.7671358213402,65.6386621424922,899290.521672396,0.0,1.0
2023-11-06,65.53,67.67,63.8,67.51,1625229,64.169797556281,66.2653776992757,62.4757070668507,66.1086988100798,1659678.85868101,0.0,1.0
2023-11-07,67.38,67.85,65.32,65.5,1890308,65.9813972126082,66.441641449621,63.9641565142114,64.1404202645568,1930376.71860125,0.0,1.0
2023-11-08,68.03,68.4,66.58,66.88,934934,66.6179051999664,66.9802251312318,65.1980027666288,65.4917756838711,954751.726717941,0.0,1.0
2023-11-09,67.62,69.58,67.2295,68.4,1573092,66.216415546402,68.1357319390513,65.8340211324583,66.9802251312318,1606436.71455544,0.0,1.0
2023-11-10,67.87,68.27,67.22,67.22,804464,66.4612263107705,66.8529235337602,65.8247183234123,65.8247183234123,821516.163795971,0.0,1.0
2023-11-13,69.51,69.79,67.38,68.33,1119608,68.0671849250281,68.3413729811209,65.9813972126082,66.9116781172086,1143340.24781131,0.0,1.0
2023-11-14,69.5,70.5478,68.5,69.9,1010324,68.0573924944534,69.0834433700748,67.0781494369792,68.449089717443,1031739.76296142,0.0,1.0
2023-11-15,67.77,69.8,67.74,68.82,2222628,66.3633020050231,68.3511654116956,66.3339247132989,67.3915072153709,2269740.88101582,0.0,1.0
2023-11-16,68.99,69.69,66.35,66.86,1668309,67.5579785351415,68.2434486753735,64.9727768634098,65.4721908227216,1703672.02224872,0.0,1.0
2023-11-17,68.3,69.48,68.27,68.58,718635,66.8823008254844,68.0378076333039,66.8529235337602,67.1564888815771,733867.852843032,0.0,1.0
2023-11-20,71.35,72.5,69.65,70.35,1896356,69.8689921507805,70.9951216668758,68.2042789530745,68.8897490933064,1936552.91760908,0.0,1.0
2023-11-21,71.96,72.4,69.0,69.17,1072217,70.4663304158398,70.8971973611284,67.5677709657163,67.7342422854869,1094944.70429606,0.0,1.0
2023-11-22,71.85,72.6,70.54,72.23,617472,70.3586136795176,71.0930459726232,69.0758052742265,70.7307260413578,630560.508228368,0.0,1.0
2023-11-24,75.4,76.3367,72.27,72.27,1191615,73.8349265335509,74.7521835054869,70.7698957636568,70.7698957636568,1216873.57485448,0.0,1.0
2023-11-27,74.86,75.26,74.2082,75.0,984912,73.3061352825148,73.6978325055045,72.6678646576532,73.4432293105612,1005789.10668049,0.0,1.0
2023-11-28,76.94,78.95,76.0072,76.21,2010184,75.342960842061,77.3112393875841,74.4295229180491,74.6281134101049,2052793.72129025,0.0,1.0
2023-11-29,78.35,79.115,77.5001,78.25,1688060,76.7236935530996,77.4728144920673,75.8914348785523,76.6257692473522,1723841.68273214,0.0,1.0
2023-11-30,81.38,81.59,79.5829,80.0,2507058,79.6908000172463,79.8964410593158,77.9310023186595,78.3394445979319,2560199.92264911,0.0,1.0
2023-12-01,81.63,82.57,79.82,81.74,1687418,79.9356107816148,80.8560992556405,78.1631808475866,80.0433275179369,1723186.07430571,0.0,1.0
2023-12-04,81.31,82.35,80.02,82.18,1548148,79.6222530032231,80.6406657829962,78.3590294590814,80.4741944632256,1580963.97843583,0.0,1.0
2023-12-05,76.07,78.44,75.0,77.4,2642664,74.4910193820585,76.8118254282723,73.4432293105612,75.7934126484992,2698680.3529825,0.0,1.0
2023-12-06,78.06,79.25,77.59,78.82,1625725,76.4397130664321,77.6050123048263,75.9794688294192,77.1839377901124,1660185.37235626,0.0,1.0
2023-12-07,79.79,80.1,78.5,78.84,906745,78.1338035558624,78.4373689036793,76.8705800117207,77.2035226512619,925965.206573789,0.0,1.0
2023-12-08,80.39,80.9744,79.05,79.05,904737,78.7213493903468,79.2936190331347,77.4091636933315,77.4091636933315,923914.643146586,0.0,1.0
2023-12-11,78.99,80.1367,77.14,77.94,1446855,77.350409109883,78.4733071238887,75.5388094535559,76.3222038995352,1477523.8782208,0.0,1.0
2023-12-12,82.76,83.73,79.24,79.42,1427465,81.0421554365606,81.9920212023105,77.5952198742516,77.7714836245969,1457722.86982763,0.0,1.0
2023-12-13,80.81,81.78,80.0,81.64,1439375,79.132631474486,80.0824972402359,78.3394445979319,79.9454032121895,1469885.32521508,0.0,1.0
2023-12-14,79.45,80.98,78.33,78.52,2347195,77.8008609163212,79.2991027942566,76.7041086919501,76.8901648728702,2396948.31848421,0.0,1.0
2023-12-15,72.02,77.33,71.66,76.65,5698091,70.5250849992882,75.7248656344759,70.1725574985975,75.0589803553935,5818873.01268962,0.0,1.0
2023-12-18,76.11,79.27,75.09,77.91,3574891,74.5301891043575,77.6245971659758,73.5313611857339,76.292826607811,3650667.69962203,0.0,1.0
2023-12-19,75.4,77.07,74.81,75.98,2392640,73.8349265335509,75.4702624395327,73.2571731296411,74.4028875068859,2443356.61278166,0.0,1.0
2023-12-20,72.26,74.29,71.661,73.22,2485956,70.760103333082,72.7479667397545,70.173536741655,71.7001766682572,2538650.62511881,0.0,1.0
2023-12-21,73.15,74.24,71.62,74.0,1404910,71.631629654234,72.6990045868808,70.1333877762986,72.463986253087,1434689.77316399,0.0,1.0
2023-12-22,69.68,71.48,67.61,67.82,4250671,68.2336562447987,69.9962937482522,66.2066231158272,66.4122641578968,4340772.15820569,0.0,1.0
2023-12-26,71.39,73.18,70.805,71.0,2068813,69.9081618730795,71.6610069459582,69.3353046844571,69.5262570806646,2112665.47585875,0.0,1.0
2023-12-27,71.72,72.32,71.04,71.07,1319923,70.231312082046,70.8188579165305,69.5654268029636,69.5948040946878,1347901.31002266,0.0,1.0
2023-12-28,70.64,73.29,69.97,72.5,1094617,69.1737295799739,71.7687236822804,68.5176367314662,70.9951216668758,1117819.51543618,0.0,1.0
2023-12-29,73.28,74.83,70.11,70.11,1941753,71.7589312517056,73.2767579907906,68.6547307595126,68.6547307595126,1982912.19445409,0.0,1.0
2024-01-02,71.19,72.52,70.32,72.06,2967172,69.7123132615847,71.0147065280253,68.8603718015822,70.5642547215872,3030066.92501195,0.0,1.0
2024-01-03,73.02,73.19,69.5,70.0,1265827,71.5043280567624,71.670799376533,68.0573924944534,68.5470140231904,1292658.64111926,0.0,1.0
2024-01-04,77.08,78.19,73.16,73.23,2558570,75.4800548701074,76.5670146639037,71.6414220848088,71.7099690988319,2612803.818696,0.0,1.0
2024-01-05,76.72,78.19,75.5596,77.0,3043251,75.1275273694167,76.5670146639037,73.9912137255237,75.4017154255095,3107758.56593738,0.0,1.0
2024-01-08,75.53,75.89,74.03,74.74,1183049,73.9622281310225,74.3147556317132,72.4933635448113,73.1886261156179,1208126.00198723,0.0,1.0
2024-01-09,74.6,75.54,74.1,74.5,631478,73.0515320875715,73.9720205615972,72.5619105588344,72.9536077818241,644863.392372501,0.0,1.0
2024-01-10,74.93,77.25,74.185,74.9,1021796,73.374682296538,75.646526189878,72.6451462187198,73.3453050048138,1043454.93409533,0.0,1.0
2024-01-11,76.92,77.11,75.01,75.8,1477958,75.3233759809115,75.5094321618316,73.4530217411359,74.2266237565405,1509286.16620702,0.0,1.0
2024-01-12,77.7,77.82,76.22,77.0,1160898,76.0871855657414,76.2046947326383,74.6379058406797,75.4017154255095,1185505.46888166,0.0,1.0
2024-01-16,76.05,77.61,75.711,76.8,2107702,74.471434520909,75.9990536905687,74.1394711244253,75.2058668140147,2152378.80311002,0.0,1.0
2024-01-17,75.03,75.12,70.91,72.38,1643325,73.4726066022854,73.5607384774581,69.4381252054919,70.8776124999789,1678158.43825207,0.0,1.0
2024-01-18,74.08,75.74,72.9,75.57,1134075,72.542325697685,74.1678691730921,71.3868188898655,74.0013978533214,1158113.90373828,0.0,1.0
2024-01-19,71.95,72.96,70.07,71.98,1749641,70.456537985265,71.4455734733139,68.6155610372136,70.4859152769893,1786728.01062589,0.0,1.0
2024-01-22,68.98,70.1,67.71,68.94,2763931,67.5481861045668,68.6449383289379,66.3045474215746,67.5090163822678,2822517.84059543,0.0,1.0
2024-01-23,71.99,72.73,70.9,70.9,2083693,70.495707707564,71.2203475700949,69.4283327749172,69.4283327749172,2127860.88611612,0.0,1.0
2024-01-24,76.16,80.3,73.6,79.9,4831540,74.5791512572312,78.6332175151742,72.0722890300974,78.2415202921845,4933953.7953554,0.0,1.0
2024-01-25,81.05,82.25,77.5,77.68,2984573,79.3676498082798,80.5427414772488,75.8913369542466,76.0676007045919,3047836.77271951,0.0,1.0
2024-01-26,79.93,80.925,78.91,80.3,948081,78.2708975839087,79.2452444260955,77.2720696652851,78.6332175151742,968177.402702729,0.0,1.0
2024-01-29,76.2,79.33,72.62,78.81,3169288,74.6183209795302,77.6833517494242,71.1126308337727,77.1741453595377,3236467.16288684,0.0,1.0
2024-01-30,76.57,77.57,74.38,74.38,1456546,74.9806409107956,75.9598839682698,72.8360986149272,72.8360986149272,1487420.29762968,0.0,1.0
2024-01-31,76.66,77.18,74.56,74.75,1150974,75.0687727859683,75.5779791758548,73.0123623652726,73.1984185461927,1175371.11058904,0.0,1.0
2024-02-01,78.24,81.0,78.24,79.46,1402969,76.6159768167774,79.3186876554061,76.6159768167774,77.8106533468959,1432707.62993082,0.0,1.0
2024-02-02,81.4,81.81,78.999,79.16,2900011,79.7103848783957,80.1118745319601,77.3592222974003,77.5168804296536,2961482.31827169,0.0,1.0
2024-02-05,79.3,82.0,77.46,81.88,2522151,77.6539744577,80.2979307128802,75.8521672319476,80.1804215459833,2575612.8478517,0.0,1.0
2024-02-06,80.77,83.11,79.64,81.0,2313585,79.093461752187,81.3848905066765,77.9869170972412,79.3186876554061,2362625.88980477,0.0,1.0
2024-02-07,81.37,81.5,77.74,78.5,2953231,79.6810075866715,79.8083091841432,76.1263552880403,76.8705800117207,3015830.41866801,0.0,1.0
2024-02-08,86.72,88.43,84.88,88.19,4311889,84.9199579441582,86.594463572439,83.1181507184058,86.3594452386452,4403287.79161534,0.0,1.0
2024-02-09,87.99,88.2,85.76,86.6,1434759,86.1635966271504,86.36923766922,83.979884608983,84.8024487772613,1465171.48020513,0.0,1.0
2024-02-12,90.87,90.88,87.94,88.03,1231458,88.9838166326759,88.9936090632507,86.1146344742767,86.2027663494493,1257561.12397305,0.0,1.0
2024-02-13,88.06,90.5,87.95,89.05,972131,86.2321436411736,88.6214967014105,86.1244269048514,87.201594268073,992737.188770586,0.0,1.0
2024-02-14,91.22,91.26,89.3,89.63,980864,89.3265517027919,89.3657214250909,87.4464050324415,87.769555241408,1001655.30152446,0.0,1.0
2024-02-15,91.0,92.18,89.52,90.0,816610,89.1111182301476,90.2666250379671,87.6618385050858,88.1318751726734,833919.621657933,0.0,1.0
2024-02-16,89.92,93.29,89.58,92.39,1158627,88.0535357280755,91.3535848317634,87.7205930885343,90.4722660800366,1183186.33066294,0.0,1.0
2024-02-20,90.55,91.535,88.85,91.5,1266259,88.6704588542842,89.6350132658962,87.0057456565781,89.6007397588846,1293099.79819124,0.0,1.0
2024-02-21,88.21,90.81,88.01,90.0,1594893,86.3790300997947,88.9250620492275,86.1831814882999,88.1318751726734,1628699.82873696,0.0,1.0
2024-02-22,89.95,90.8,87.87,90.55,3599865,88.0829130197997,88.9152696186527,86.0460874602535,88.6704588542842,3676171.07164942,0.0,1.0
2024-02-23,91.61,91.86,90.3601,91.0,1633173,89.7084564952068,89.9532672595753,88.4845005976699,89.1111182301476,1667791.24706035,0.0,1.0
2024-02-26,92.04,95.0,91.29,91.43,1706223,90.1295310099207,93.0280904600442,89.3950987168151,89.5321927448615,1742389.68249723,0.0,1.0
2024-02-27,92.59,94.13,90.55,93.04,1349757,90.6681146915315,92.1761490000417,88.6704588542842,91.1087740673948,1378367.69910991,0.0,1.0
2024-02-28,91.8,92.0,90.645,91.05,821491,89.8945126761269,90.0903612876217,88.7634869447442,89.1600803830213,838904.083853243,0.0,1.0
2024-02-29,93.53,95.84,92.86,94.77,1062419,91.5886031655572,93.8506546283225,90.9325103170495,92.8028645568251,1084939.0168161,0.0,1.0
2024-03-01,96.04,97.29,94.67,94.91,1167913,94.0465032398173,95.27055706166,92.7049402510777,92.9399585848715,1192669.16531684,0.0,1.0
2024-03-04,96.31,98.2,95.425,98.0,1363302,94.3108988653353,96.1616682439614,93.4442687594707,95.9658196324666,1392199.81147121,0.0,1.0
2024-03-05,94.77,95.1,93.7645,94.74,1008766,92.8028645568251,93.1260147657916,91.8182356625349,92.7734872651009,1030148.73815088,0.0,1.0
2024-03-06,95.13,97.305,92.48,96.32,1834950,93.1553920575158,95.2852457075221,90.5603979552093,94.32069129591,1873845.29917736,0.0,1.0
2024-03-07,90.47,93.9105,89.76,93.11,2243620,88.5921194096863,91.9612051489261,87.8968568388796,91.177321081418,2291177.84688428,0.0,1.0
2024-03-08,90.17,91.87,87.09,90.0,2687256,88.298346492444,89.9630596901501,85.2822778754237,88.1318751726734,2744217.56630217,0.0,1.0
2024-03-11,89.01,90.49,87.93,90.31,1622813,87.162424545774,88.6117042708358,86.1048420437019,88.4354405204904,1657211.64690804,0.0,1.0
2024-03-12,89.44,89.79,87.46,88.0,1836081,87.5834990604879,87.9262341306039,85.6445978066891,86.1733890577251,1875000.27290055,0.0,1.0
2024-03-13,94.82,95.45,90.87,90.87,2070351,92.8518267096988,93.4687498359075,88.9838166326759,88.9838166326759,2114236.07673078,0.0,1.0
2024-03-14,93.44,93.835,91.9,92.64,817875,91.5004712903845,91.8872722980868,89.9924369818743,90.7170768444052,835211.435769195,0.0,1.0
2024-03-15,91.86,94.38,91.84,94.2,498733,89.9532672595753,92.4209597644102,89.9336823984259,92.2446960140649,509304.606444112,0.0,1.0
2024-03-18,91.62,91.94,89.8,91.67,691959,89.7182489257816,90.0316067041733,87.9360265611786,89.7672110786553,706626.403647765,0.0,1.0
2024-03-19,92.52,92.57,90.42,90.98,888904,90.5995676775083,90.648529830382,88.5431572568126,89.0915333689981,907746.032218835,0.0,1.0
2024-03-20,94.15,95.23,92.5,93.0,886696,92.1957338611911,93.2533163632632,90.5799828163588,91.0696043450959,905491.229406452,0.0,1.0
2024-03-21,94.41,95.88,93.81,93.81,987779,92.4503370561344,93.8898243506214,91.8627912216499,91.8627912216499,1008716.87826704,0.0,1.0
2024-03-22,92.72,94.59,92.205,93.2,973631,90.7954162890031,92.6266008064798,90.2911061144039,91.2654529565907,994268.984159434,0.0,1.0
2024-03-25,90.8,92.5,89.655,92.28,1412931,88.9152696186527,90.5799828163588,87.7940363178448,90.3645493437145,1442880.79370662,0.0,1.0
2024-03-26,88.68,90.28,88.52,90.05,1986097,86.8392743368075,88.4060632287662,86.6825954476117,88.1808373255471,2028196.15093613,0.0,1.0
2024-03-27,85.99,88.19,84.8,87.0,1869488,84.2051105122021,86.3594452386452,83.0398112738078,85.194146000251,1909115.39860404,0.0,1.0
2024-03-28,86.82,88.3981,86.3901,86.71,1181207,85.0178822499056,86.5632257189056,84.5969056594975,84.9101655135835,1206244.95724973,0.0,1.0
2024-04-01,87.51,88.88,87.21,88.6,1069388,85.6935599595628,87.0351229483024,85.3997870423205,86.7609348922096,1092055.73819269,0.0,1.0
2024-04-02,86.18,87.43,84.5176,86.5,1435710,84.3911666931222,85.6152205149649,82.7632730343771,84.7045244715139,1466142.63848166,0.0,1.0
2024-04-03,87.44,88.2,85.95,86.74,625873,85.6250129455396,86.36923766922,84.1659407899031,84.9395428053077,639139.58360284,0.0,1.0
2024-04-04,85.32,88.15,85.18,87.2,586151,83.5490176636944,86.3202755163463,83.411923635648,85.3899946117458,598575.599312302,0.0,1.0
2024-04-05,85.34,86.495,85.11,85.28,1047842,83.5686025248439,84.6996282562265,83.3433766216248,83.5098479413954,1070053.02922728,0.0,1.0
2024-04-08,85.4,85.9,84.27,85.2,1142719,83.6273571082923,84.1169786370294,82.5208124533466,83.4315084967975,1166941.12996575,0.0,1.0
2024-04-09,84.8,84.97,83.7797,84.43,968971,83.0398112738078,83.2062825935785,82.040689582267,82.6774913425424,989510.206484747,0.0,1.0
2024-04-10,86.62,87.7,84.79,85.07,2371925,84.8220336384108,85.8796161404829,83.0300188432331,83.3042068993259,2422202.51846168,0.0,1.0
2024-04-11,89.16,90.1854,87.45,87.45,1185493,87.3093110043951,88.3134268355291,85.6348053761143,85.6348053761143,1210621.80727413,0.0,1.0
2024-04-12,86.56,89.5,86.27,88.83,925987,84.7632790549624,87.6422536439363,84.4792985682948,86.9861607954287,945615.077821927,0.0,1.0
2024-04-15,85.54,88.29,84.8,85.42,1907606,83.7644511363387,86.4573695443926,83.0398112738078,83.6469419694418,1948041.38302544,0.0,1.0
2024-04-16,85.5,85.994,83.9,84.0,2114072,83.7252814140398,84.209027484432,82.1584925220811,82.2564168278285,2158883.82752799,0.0,1.0
2024-04-17,84.55,86.29,84.51,86.21,993021,82.7950005094393,84.4988834294443,82.7558307871404,84.4205439848464,1014069.9925526,0.0,1.0
2024-04-18,86.89,87.74,85.06,85.75,1048638,85.0864292639288,85.9187858627818,83.2944144687511,83.9700921784083,1070865.9019803,0.0,1.0
2024-04-19,84.99,86.39,84.56,86.21,701963,83.2258674547279,84.5968077351917,82.8047929400141,84.4205439848464,716842.457694454,0.0,1.0
2024-04-22,87.9,88.81,85.75,86.34,1260505,86.0754647519777,86.9665759342792,83.9700921784083,84.547845582318,1287223.83107963,0.0,1.0
2024-04-23,89.59,91.04,88.82,89.35,1696460,87.730385519109,89.1502879524465,86.9763683648539,87.4953671853152,1732419.73690968,0.0,1.0
2024-04-24,77.08,85.0,72.465,84.54,11201346,75.4800548701074,83.2356598853027,70.9608481598642,82.7852080788646,11438780.1011249,0.0,1.0
2024-04-25,79.64,80.705,77.52,78.0,5062472,77.9869170972412,79.0298109534512,75.910921815396,76.3809584829836,5169780.84384698,0.0,1.0
2024-04-26,83.26,84.46,81.58,84.0,3470499,81.5317769652977,82.7068686342666,79.8866486287411,82.2564168278285,3544062.91013364,0.0,1.0
2024-04-29,82.31,82.78,79.9,80.01,1901871,80.6014960606972,81.0617402977101,78.2415202921845,78.3492370285067,1942184.81865541,0.0,1.0
2024-04-30,77.1,80.705,77.07,80.11,3928430,75.4996397312569,79.0298109534512,75.4702624395327,78.4471613342541,4011700.63960725,0.0,1.0
2024-05-01,78.39,80.08,77.13,77.76,1630692,76.7628632753986,78.4177840425299,75.5290170229811,76.1459401491898,1665257.65748719,0.0,1.0
2024-05-02,80.89,82.555,78.53,79.0,2532055,79.2109709190839,80.8414106097784,76.8999573034449,77.3602015404578,2585726.7822058,0.0,1.0
2024-05-03,84.75,85.09,81.0,81.39,2695790,82.9908491209341,83.3237917604754,79.3186876554061,79.700592447821,2752932.46086778,0.0,1.0
2024-05-06,83.99,85.17,83.56,84.49,1863847,82.2466243972538,83.4021312050733,81.8255498825399,82.7362459259909,1903354.82674505,0.0,1.0
2024-05-07,81.64,82.42,80.5,82.1,1399134,79.9454032121895,80.7092127970194,78.829066126669,80.3958550186276,1428791.33972,0.0,1.0
2024-05-08,82.32,84.67,80.9092,81.25,1957255,80.6112884912719,82.9125096763362,79.2297723857874,79.5634984197746,1998742.78919937,0.0,1.0
2024-05-09,83.98,84.27,82.415,83.08,939277,82.236831966679,82.5208124533466,80.704316581732,81.3555132149523,959186.784967119,0.0,1.0
2024-05-10,84.17,85.15,83.65,85.05,895447,82.4228881475991,83.3825463439238,81.9136817577126,83.2846220381764,914427.723704989,0.0,1.0
2024-05-13,87.68,87.75,85.27,85.61,1762784,85.8600312793334,85.9285782933566,83.5000555108207,83.8329981503619,1800149.60182297,0.0,1.0
2024-05-14,88.62,89.33,87.525,88.0,1022001,86.7805197533591,87.4757823241657,85.7082486054249,86.1733890577251,1043664.27946514,0.0,1.0
2024-05-15,87.24,88.53,84.61,88.08,1347651,85.4291643340448,86.6923878781864,82.8537550928878,86.2517285023231,1376217.05838397,0.0,1.0
2024-05-16,83.74,84.88,81.63,84.65,3663948,82.0018136328852,83.1181507184058,79.9356107816148,82.8929248151867,3741612.43425177,0.0,1.0
2024-05-17,82.17,84.1498,81.75,82.25,1471580,80.4644020326508,82.4031074378382,80.0531199485117,80.5427414772488,1502772.97221364,0.0,1.0
2024-05-20,81.37,83.5,81.001,81.18,919593,79.6810075866715,81.7667952990915,79.3196668984636,79.4949514057514,939085.544677733,0.0,1.0
2024-05-21,79.75,80.21,78.97,78.99,1601322,78.0946338335634,78.5450856400015,77.3308242487336,77.350409109883,1635265.10377356,0.0,1.0
2024-05-22,79.98,81.13,78.86,79.88,901852,78.3198597367824,79.4459892528777,77.2231075124114,78.221935431035,920968.490015369,0.0,1.0
2024-05-23,79.21,79.8,78.53,79.46,921416,77.5658425825274,78.1435959864371,76.8999573034449,77.8106533468959,940947.186673645,0.0,1.0
2024-05-24,78.12,79.15,77.8,78.48,941260,76.4984676498805,77.5070879990789,76.1851098714888,76.8509951505712,961211.818471175,0.0,1.0
2024-05-28,81.38,82.48,78.185,78.3,1487255,79.6908000172463,80.7679673804678,76.5621184486164,76.6747314002259,1518780.2340271,0.0,1.0
2024-05-29,84.44,85.37,80.9,81.44,1366380,82.6872837731172,83.5979798165681,79.2207633496587,79.7495546006947,1395343.05560912,0.0,1.0
2024-05-30,83.78,84.595,83.36,83.8,2078006,82.0409833551842,82.8390664470256,81.6297012710451,82.0605682163337,2122053.33919853,0.0,1.0
2024-05-31,79.93,82.21,78.74,81.98,1579910,78.2708975839087,80.5035717549498,77.1055983455145,80.2783458517307,1613399.23519622,0.0,1.0
2024-06-03,79.43,81.4,78.83,80.28,786291,77.7812760551717,79.7103848783957,77.1937302206872,78.6136326540247,802957.952061618,0.0,1.0
2024-06-04,77.03,79.01,76.81,79.01,1155495,75.4310927172337,77.3699939710325,75.2156592445894,77.3699939710325,1179987.94189103,0.0,1.0
2024-06-05,76.63,76.72,75.63,76.19,840046,75.039395494244,75.1275273694167,74.0601524367699,74.6085285489554,857852.39281329,0.0,1.0
2024-06-06,78.35,78.97,76.32,76.4,1346508,76.7236935530996,77.3308242487336,74.7358301464271,74.814169591025,1375049.83029767,0.0,1.0
2024-06-07,77.53,78.5297,76.755,77.0,651697,75.9207142459708,76.8996635305277,75.1618008764283,75.4017154255095,665510.973017242,0.0,1.0
2024-06-10,78.5,79.76,77.28,78.79,865870,76.8705800117207,78.1044262641381,75.6759034816022,77.1545604983882,884223.782227691,0.0,1.0
2024-06-11,76.19,79.0,76.05,78.5,1529208,74.6085285489554,77.3602015404578,74.471434520909,76.8705800117207,1561622.50865932,0.0,1.0
2024-06-12,76.48,76.95,72.14,74.02,2363818,74.8925090356229,75.3527532726358,70.6425941661851,72.4835711142365,2413923.67498342,0.0,1.0
2024-06-13,76.55,78.3,75.96,76.48,1078243,74.9610560496461,76.6747314002259,74.3833026457364,74.8925090356229,1101098.43697152,0.0,1.0
2024-06-14,75.18,76.9,74.73,76.6,1324641,73.6194930609065,75.3037911197621,73.1788336850432,75.0100182025198,1352719.31711905,0.0,1.0
2024-06-17,73.72,75.36,73.64,74.86,1102326,72.1897981969943,73.7957568112519,72.1114587523963,73.3061352825148,1125691.92253793,0.0,1.0
2024-06-18,73.0,73.95,72.17,73.48,2345151,71.4847431956129,72.4150241002133,70.6719714579094,71.9547798632005,2394860.99196768,0.0,1.0
2024-06-20,71.98,72.77,70.5,72.26,2435327,70.4859152769893,71.2595172923938,69.0366355519275,70.760103333082,2486948.44595749,0.0,1.0
2024-06-21,71.34,71.5341,70.06,71.0,1165441,69.8591997202058,70.0492707976615,68.6057686066389,69.5262570806646,1190144.76651602,0.0,1.0
2024-06-24,76.76,77.63,72.84,73.45,2113409,75.1666970917157,76.0186385517182,71.328064306417,71.9254025714763,2158206.77396612,0.0,1.0
2024-06-25,76.45,77.64,75.91,76.08,1085980,74.8631317438987,76.0284309822929,74.3343404928627,74.5008118126333,1108999.4375872,0.0,1.0
2024-06-26,77.36,78.04,75.915,77.21,1668078,75.7542429262002,76.4201282052826,74.33923670815,75.6073564675791,1703436.12575883,0.0,1.0
2024-06-27,76.42,76.89,73.61,76.61,1740622,74.8337544521745,75.2939986891873,72.0820814606721,75.0198106330946,1777517.83555121,0.0,1.0
2024-06-28,77.73,78.87,76.285,76.6,1224234,76.1165628574656,77.2328999429862,74.7015566394155,75.0100182025198,1250183.99738036,0.0,1.0
2024-07-01,79.0,79.65,76.0,76.95,1264326,77.3602015404578,77.996709527816,74.4224723680353,75.3527532726358,1291125.82453348,0.0,1.0
2024-07-02,80.18,80.37,78.0,79.0,1435740,78.5157083482773,78.7017645291974,76.3809584829836,77.3602015404578,1466173.27438944,0.0,1.0
2024-07-03,82.38,83.34,80.33,80.8,1001165,80.6700430747204,81.6101164098956,78.6625948068984,79.1228390439113,1022386.62031712,0.0,1.0
2024-07-05,79.56,82.37,79.18,81.96,1770727,77.9085776526433,80.6602506441457,77.5364652908031,80.2587609905813,1808260.96900538,0.0,1.0
2024-07-08,79.1,79.99,78.11,79.3,960116,77.4581258462052,78.3296521673572,76.4886752193058,77.6539744577,980467.507705916,0.0,1.0
2024-07-09,80.36,80.5,79.17,79.24,1806524,78.6919720986226,78.829066126669,77.5266728602284,77.5952198742516,1844816.75536177,0.0,1.0
2024-07-10,79.8,81.85,79.6,81.41,952508,78.1435959864371,80.1510442542591,77.9477473749423,79.7201773089705,972698.241493681,0.0,1.0
2024-07-11,76.2,79.5876,76.065,79.46,1378429,74.6183209795302,77.9356047610296,74.4861231667712,77.8106533468959,1407647.45736927,0.0,1.0
2024-07-12,77.54,79.65,77.27,77.27,1427122,75.9305066765455,77.996709527816,75.6661110510275,75.6661110510275,1457372.59928205,0.0,1.0
2024-07-15,74.25,76.65,73.92,76.51,1552609,72.7087970174556,75.0589803553935,72.3856468084891,74.9218863273472,1585519.53792227,0.0,1.0
2024-07-16,73.72,74.9499,73.391,74.25,1211844,72.1897981969943,73.3941692333817,71.8676272310853,72.7087970174556,1237531.36746848,0.0,1.0
2024-07-17,72.08,73.86,71.51,73.23,1547216,70.5838395827367,72.3268922250407,70.0256710399764,71.7099690988319,1580012.22290089,0.0,1.0
2024-07-18,71.78,73.27,71.05,73.0,1296406,70.2900666654944,71.7491388211309,69.5752192335383,71.4847431956129,1323885.82191631,0.0,1.0
2024-07-19,74.05,74.06,71.36,71.77,1075612,72.5129484059607,72.5227408365355,69.8787845813553,70.2802742349197,1098411.66785948,0.0,1.0
2024-07-22,76.32,77.91,74.887,77.0,1747643,74.7358301464271,76.292826607811,73.3325748450666,75.4017154255095,1784687.65916794,0.0,1.0
2024-07-23,75.61,76.01,74.15,74.15,836591,74.0405675756204,74.4322647986101,72.6108727117082,72.6108727117082,854324.15743431,0.0,1.0
2024-07-24,74.39,75.67,73.97,74.15,649204,72.845891045502,74.0993221590689,72.4346089613628,72.6108727117082,662965.129080977,0.0,1.0
2024-07-25,70.33,73.82,70.08,71.16,4081996,68.8701642321569,72.2877225027417,68.6253534677884,69.6829359698605,4168521.76672977,0.0,1.0
2024-07-26,73.4,74.49,70.33,70.33,2563096,71.8764404186026,72.9438153512494,68.8701642321569,68.8701642321569,2617425.75598261,0.0,1.0
2024-07-29,70.36,72.5,70.28,72.2,3211385,68.8995415238811,70.9951216668758,68.8212020792832,70.7013487496336,3279456.48987639,0.0,1.0
2024-07-30,69.25,70.7,68.75,69.2,3864848,67.8125817300848,69.2324841634223,67.3229602013478,67.7636195772111,3946770.89666477,0.0,1.0
2024-07-31,62.82,73.25,62.3,73.25,6012444,61.516048870526,71.7295539599814,61.0068424806395,71.7295539599814,6139889.32993658,0.0,1.0
2024-08-01,61.75,62.42,60.86,61.51,3321976,60.4682587990287,61.1243516475364,59.5967324778767,60.2332404652349,3392391.67910843,0.0,1.0
2024-08-02,59.94,61.11,58.9,60.21,3200708,58.6958288650005,59.8415432422453,57.6774160852274,58.9602244905185,3268553.17029857,0.0,1.0
2024-08-05,65.27,65.58,59.37,59.43,3241582,63.9151943613377,64.2187597091547,58.1376603222402,58.1964149056887,3310293.57344775,0.0,1.0
2024-08-06,74.0,74.32,68.73,68.91,6075539,72.463986253087,72.7773440314788,67.3033753401983,67.4796390905436,6204321.74997614,0.0,1.0
2024-08-07,68.59,72.29,68.53,71.8,3825615,67.1662813121519,70.7894806248062,67.1075267287034,70.3096515266439,3906706.277671,0.0,1.0
2024-08-08,68.77,69.32,66.98,68.71,2084325,67.3425450624972,67.881128744108,65.5896999896185,67.2837904790488,2128506.28257329,0.0,1.0
2024-08-09,67.25,67.95,66.6,67.81,1409116,65.8540956151365,66.5395657553684,65.2175876277783,66.4024717273221,1438984.92743432,0.0,1.0
2024-08-12,69.87,71.15,67.65,67.8,1497771,68.4197124257188,69.6731435392857,66.2457928381262,66.3926792967473,1529519.14089985,0.0,1.0
2024-08-13,69.63,70.2699,69.42,69.8,1335198,68.184694091925,68.8113117244027,67.9790530498554,68.3511654116956,1363500.09306576,0.0,1.0
2024-08-14,68.74,69.09,67.0,67.18,1064615,67.313167770773,67.655902840889,65.609284850768,65.7855486011133,1087181.56526538,0.0,1.0
2024-08-15,69.7,70.12,69.0,69.0,829680,68.2532411059482,68.6645231900873,67.5677709657163,67.5677709657163,847266.665479426,0.0,1.0
2024-08-16,71.41,71.63,70.2,70.72,983165,69.927746734229,70.1431802068733,68.7428626346853,69.2520690245718,1004005.07565095,0.0,1.0
2024-08-19,70.0,70.26,68.33,69.82,1442227,68.5470140231904,68.8016172181337,66.9116781172086,68.3707502728451,1472797.77884774,0.0,1.0
2024-08-20,67.06,69.3,66.54,69.3,2196416,65.6680394342164,67.8615438829585,65.1588330443299,67.8615438829585,2242973.26719417,0.0,1.0
2024-08-21,68.38,68.7,67.0,67.59,783155,66.9606402700823,67.2739980484741,65.609284850768,66.1870382546777,799755.478502001,0.0,1.0
2024-08-22,68.78,69.84,68.46,68.48,901537,67.352337493072,68.3903351339946,67.0389797146803,67.0585645758297,920646.81298371,0.0,1.0
2024-08-23,67.29,68.89,66.41,68.5,1215174,65.8932653374355,67.4600542293941,65.0315314468582,67.0781494369792,1240931.95323172,0.0,1.0
2024-08-26,65.12,66.7,64.5,65.98,1094593,63.7683079027166,65.3155119335258,63.1611772070826,64.6104569321444,1117795.00670996,0.0,1.0
2024-08-27,65.43,65.855,64.59,64.99,660811,64.0718732505336,64.4880515499601,63.2493090822553,63.641006305245,674818.16179988,0.0,1.0
2024-08-28,62.87,64.505,62.79,64.24,1031875,61.5650110233998,63.16607342237,61.4866715788018,62.9065740121393,1053747.57791146,0.0,1.0
2024-08-29,61.15,62.5925,59.9,61.8,3343402,59.8807129645442,61.2932710749507,58.6566591427015,60.5172209519024,3414271.84444273,0.0,1.0
2024-08-30,61.48,61.735,60.0,61.0,2027392,60.2038631735107,60.4535701531666,58.7545834484489,59.7338265059231,2070366.47799111,0.0,1.0
2024-09-03,60.41,61.6,59.87,61.0,3017833,59.1560731020133,60.3213723404076,58.6272818509773,59.7338265059231,3081801.7824749,0.0,1.0
2024-09-04,60.05,60.68,59.69,60.1,801659,58.8035456013227,59.4204687275314,58.451018100632,58.8525077541964,818651.706418825,0.0,1.0
2024-09-05,61.24,62.48,60.92,62.39,4381537,59.9688448397169,61.1831062309848,59.6554870613252,61.0949743558122,4474412.11511032,0.0,1.0
2024-09-06,60.79,62.5,60.54,61.92,1373496,59.5281854638535,61.2026910921343,59.283374699485,60.6347301187993,1402609.89293382,0.0,1.0
2024-09-09,60.86,61.14,59.5,59.9,1039619,60.1842783123612,60.4611695040711,58.839378238342,59.2349370836417,1051291.36901198,0.6,1.0
2024-09-10,61.65,62.83,61.22,61.26,1730319,60.9655070318283,62.1324056254626,60.540281273131,60.579837157661,1749746.23428144,0.0,1.0
2024-09-11,60.75,62.0,60.59,61.8,3102590,60.0754996299038,61.3116210214656,59.9172760917839,61.1138415988157,3137424.46856287,0.0,1.0
2024-09-12,59.51,60.51,59.03,60.51,1894294,58.8492672094745,59.8381643227239,58.3745965951147,59.8381643227239,1915562.27095808,0.0,1.0
2024-09-13,59.67,60.22,58.6,58.6,2061804,59.0074907475944,59.5513841598816,57.9493708364175,57.9493708364175,2084952.99700599,0.0,1.0
2024-09-16,59.17,59.95,58.82,59.87,2277513,58.5130421909696,59.2843819393042,58.1669282013323,59.2052701702443,2303083.87949102,0.0,1.0
2024-09-17,61.25,61.7,59.175,59.3,1988790,60.5699481865285,61.0149518874907,58.5179866765359,58.6415988156921,2011119.22904192,0.0,1.0
2024-09-18,60.31,61.96,59.99,61.96,594629,59.640384900074,61.2720651369356,59.3239378238342,61.2720651369356,601305.223802395,0.0,1.0
2024-09-19,62.31,63.29,61.4,63.01,829644,61.6181791265729,62.5872982975574,60.7182827535159,62.3104071058475,838958.865269461,0.0,1.0
2024-09-20,62.75,63.96,62.27,63.67,1648068,62.0532938564027,63.2498593634345,61.5786232420429,62.9630792005921,1666571.75748503,0.0,1.0
2024-09-23,60.25,62.41,59.1,62.27,3398419,59.581051073279,61.7170688378978,58.4438193930422,61.5786232420429,3436574.90194611,0.0,1.0
2024-09-24,65.0,65.54,60.15,60.54,3894070,64.2783123612139,64.8123168023686,59.4821613619541,59.8678312361214,3937790.84580838,0.0,1.0
2024-09-25,62.21,63.47,61.5573,62.86,1535641,61.519289415248,62.7652997779423,60.87383626943,62.1620725388601,1552882.47829341,0.0,1.0
2024-09-26,71.02,74.68,69.64,71.93,5656019,70.2314729829756,73.8508364174685,68.8667949666913,71.1313693560326,5719522.20733533,0.0,1.0
2024-09-27,73.47,75.52,72.3,75.25,3132825,72.6542709104367,74.6815099925981,71.4972612879348,74.4145077720207,3167998.93338323,0.0,1.0
2024-09-30,75.84,81.51,75.25,78.51,4271802,74.9979570688379,80.6050037009622,74.4145077720207,77.6383123612139,4319763.84880239,0.0,1.0
2024-10-01,77.19,77.58,74.41,75.48,1787685,76.3329681717246,76.7186380458919,73.5838341968912,74.6419541080681,1807756.31362276,0.0,1.0
2024-10-02,78.44,87.26,77.52,81.99,6284941,77.5690895632864,86.2911621021466,76.659304219097,81.079674315322,6355505.45733533,0.0,1.0
2024-10-03,79.04,79.66,75.39,75.8,3376642,78.1624278312361,78.7755440414508,74.5529533678756,74.9584011843079,3414553.3997006,0.0,1.0
2024-10-04,80.6,83.67,79.47,82.675,1923834,79.7051073279052,82.741021465581,78.5876535899334,81.7570688378978,1945433.93263473,0.0,1.0
2024-10-07,79.56,82.675,77.96,82.21,3855110,78.6766543301258,81.7570688378978,77.0944189489267,81.2972316802368,3898393.42065868,0.0,1.0
2024-10-08,75.78,77.59,74.4,74.585,2107426,74.9386232420429,76.7285270170244,73.5739452257587,73.7568911917098,2131087.22005988,0.0,1.0
2024-10-09,74.73,75.1,73.23,73.5,1910905,73.900281273131,74.2661732050333,72.4169356032568,72.6839378238342,1932359.77170659,0.0,1.0
2024-10-10,75.06,76.33,73.92,75.26,1337520,74.2266173205033,75.4825166543301,73.099274611399,74.4243967431532,1352537.06586826,0.0,1.0
2024-10-11,75.71,76.23,73.2,73.51,762794,74.8694004441155,75.3836269430052,72.3872686898594,72.6938267949667,771358.303892215,0.0,1.0
2024-10-14,74.12,75.08,73.13,74.09,1028732,73.2970540340489,74.2463952627683,72.3180458919319,73.2673871206514,1040282.13473054,0.0,1.0
2024-10-15,69.6,72.68,69.12,72.12,2181197,68.8272390821614,71.8730421909697,68.3525684678016,71.31925980755,2205686.48727545,0.0,1.0
2024-10-16,69.65,70.6,69.3411,70.2,691300,68.8766839378238,69.8161361954108,68.5712136195411,69.420577350111,699061.601796408,0.0,1.0
2024-10-17,68.28,69.11,67.73,68.79,1323313,67.5218948926721,68.3426794966691,66.9780014803849,68.0262324204293,1338170.55613772,0.0,1.0
2024-10-18,69.76,71.5,69.34,70.82,1452109,68.9854626202813,70.7061435973353,68.5701258327165,70.0336935603257,1468412.61901198,0.0,1.0
2024-10-21,68.0,68.53,66.69,68.11,1744492,67.2450037009622,67.7691191709845,65.9495484826055,67.3537823834197,1764078.36227545,0.0,1.0
2024-10-22,67.13,67.13,65.23,66.92,2643024,66.3846632124352,66.3846632124352,64.5057586972613,66.1769948186528,2672698.67065868,0.0,1.0
2024-10-23,61.48,64.5,60.3,63.21,5514389,60.7973945225759,63.7838638045892,59.6304959289415,62.5081865284974,5576302.0501497,0.0,1.0
2024-10-24,61.17,61.78,60.0,60.815,2456005,60.4908364174685,61.0940636565507,59.3338267949667,60.139777942265,2483579.90643713,0.0,1.0
2024-10-25,60.75,61.49,60.51,61.38,1379877,60.0754996299038,60.8072834937084,59.8381643227239,60.6985048112509,1395369.63098802,0.0,1.0
2024-10-28,64.18,64.4,62.44,62.94,1814991,63.4674167283494,63.6849740932642,61.7467357512953,62.2411843079201,1835368.89296407,0.0,1.0
2024-10-29,62.3,65.0,62.22,64.99,892938,61.6082901554404,64.2783123612139,61.5291783863805,64.2684233900814,902963.501497006,0.0,1.0
2024-10-30,62.99,63.72,61.66,61.8,949997,62.2906291635825,63.0125240562546,60.9753960029608,61.1138415988157,960663.133982036,0.0,1.0
2024-10-31,62.6,63.49,62.08,62.84,1166658,61.9049592894152,62.7850777202072,61.3907327905255,62.1422945965951,1179756.70508982,0.0,1.0
2024-11-01,62.69,63.35,62.53,62.77,935559,61.9939600296077,62.6466321243523,61.8357364914878,62.0730717986676,946063.030688623,0.0,1.0
2024-11-04,62.4,64.71,62.39,63.54,1288319,61.7071798667654,63.9915321983716,61.6972908956329,62.8345225758697,1302783.65943114,0.0,1.0
2024-11-05,61.87,63.0336,60.82,62.66,1069849,61.1830643967431,62.3337450777202,60.1447224278312,61.9642931162102,1081860.77769461,0.0,1.0
2024-11-06,60.06,60.14,56.18,58.41,2697956,59.3931606217617,59.4722723908216,55.5562398223538,57.7614803849001,2728247.42215569,0.0,1.0
2024-11-07,61.3,62.31,60.67,61.92,1208071,60.619393042191,61.6181791265729,59.9963878608438,61.2325092524056,1221634.67140719,0.0,1.0
2024-11-08,60.3,60.35,58.52,59.0,1219041,59.6304959289415,59.679940784604,57.8702590673575,58.3449296817172,1232727.83757485,0.0,1.0
2024-11-11,59.99,60.29,59.06,59.65,1121590,59.3239378238342,59.620606957809,58.4042635085122,58.9877128053294,1134182.70209581,0.0,1.0
2024-11-12,58.11,58.77,57.59,58.28,1393039,57.4648112509252,58.1174833456699,56.9505847520355,57.6329237601776,1408679.40793413,0.0,1.0
2024-11-13,55.4,58.63,55.3,58.63,1840928,54.7849000740192,57.9790377498149,54.6860103626943,57.9790377498149,1861597.10179641,0.0,1.0
2024-11-14,55.05,55.355,54.0,54.0,2784328,54.4387860843819,54.740399703923,53.40044411547,53.40044411547,2815589.16766467,0.0,1.0
2024-11-15,55.9,56.01,54.86,55.05,1176734,55.279348630644,55.3881273131014,54.2508956328645,54.4387860843819,1189945.83383233,0.0,1.0
2024-11-18,55.97,56.74,55.77,56.15,1739842,55.3485714285714,56.1100222057735,55.1507920059215,55.5265729089563,1759376.15419162,0.0,1.0
2024-11-19,55.43,55.845,54.31,54.32,1088890,54.8145669874167,55.2249592894152,53.7070022205773,53.7168911917098,1101115.56137725,0.0,1.0
2024-11-20,56.72,57.46,55.2,55.44,1346955,56.0902442635085,56.8220281273131,54.5871206513694,54.8244559585492,1362077.99775449,0.0,1.0
2024-11-21,57.71,58.28,56.27,56.7,1449603,57.0692524056255,57.6329237601776,55.6452405625463,56.0704663212435,1465878.48278443,0.0,1.0
2024-11-22,57.36,58.39,57.1,58.19,1329923,56.7231384159882,57.7417024426351,56.4660251665433,57.5439230199852,1344854.77020958,0.0,1.0
2024-11-25,58.79,60.32,58.1501,58.82,1484426,58.1372612879349,59.6502738712065,57.5044660251665,58.1669282013323,1501092.45958084,0.0,1.0
2024-11-26,58.58,59.01,57.17,58.79,956259,57.9295928941525,58.3548186528497,56.5352479644708,58.1372612879349,966995.440868263,0.0,1.0
2024-11-27,59.52,60.09,58.56,59.87,756485,58.859156180607,59.4228275351591,57.9098149518875,59.2052701702443,764978.469311377,0.0,1.0
2024-11-29,58.32,59.36,57.6,59.27,1026947,57.6724796447076,58.700932642487,56.960473723168,58.6119319022946,1038477.09356287,0.0,1.0
2024-12-02,59.92,60.255,58.85,59.12,1053733,59.2547150259067,59.5859955588453,58.1965951147298,58.4635973353072,1065563.83458084,0.0,1.0
2024-12-03,63.84,64.02,60.3,60.3,2660539,63.1311917098446,63.3091931902295,59.6304959289415,59.6304959289415,2690410.32110778,0.0,1.0
2024-12-04,64.09,64.4,63.4,63.4,2202903,63.3784159881569,63.6849740932642,62.6960769800148,62.6960769800148,2227636.19236527,0.0,1.0
2024-12-05,63.3,63.7691,62.53,63.09,1943607,62.5971872686899,63.0610789045152,61.8357364914878,62.3895188749075,1965428.93488024,0.0,1.0
2024-12-06,62.23,64.35,61.79,64.03,2927663,61.5390673575129,63.6355292376018,61.1039526276832,63.3190821613619,2960533.46781437,0.0,1.0
2024-12-09,68.23,68.53,65.6694,66.42,4089619,67.4724500370096,67.7691191709845,64.9402800888231,65.6825462620281,4135535.38098803,0.0,1.0
2024-12-10,63.02,64.78,62.5255,63.85,2032739,62.32029607698,64.060754996299,61.8312864544782,63.141080680977,2055561.66841317,0.0,1.0
2024-12-11,63.17,63.185,61.86,62.35,1610856,62.4686306439674,62.4834641006662,61.1731754256107,61.6577350111029,1628941.95808383,0.0,1.0
2024-12-12,62.53,64.215,62.22,63.47,703606,61.8357364914878,63.5020281273131,61.5291783863805,62.7652997779423,711505.767964072,0.0,1.0
2024-12-13,61.03,61.6,59.65,61.5,1587693,60.3523908216136,60.9160621761658,58.9877128053294,60.8171724648409,1605518.89446108,0.0,1.0
2024-12-16,59.81,60.29,58.46,58.69,1795730,59.1459363434493,59.620606957809,57.8109252405625,58.0383715766099,1815891.63922156,0.0,1.0
2024-12-17,59.32,59.7299,58.09,59.42,1122524,58.6613767579571,59.066725684678,57.4450333086602,58.760266469282,1135127.18862275,0.0,1.0
2024-12-18,58.81,59.59,58.68,59.36,729948,58.1570392301998,58.9283789785344,58.0284826054774,58.700932642487,738143.523952097,0.0,1.0
2024-12-19,60.04,60.45,59.29,60.0,636584,59.3733826794967,59.7788304959289,58.6317098445596,59.3338267949667,643731.275449101,0.0,1.0
2024-12-20,61.27,61.87,59.97,60.04,2015484,60.5897261287935,61.1830643967431,59.3041598815692,59.3733826794967,2038112.93712575,0.0,1.0
2024-12-23,62.96,63.15,61.28,61.28,1289192,62.260962250185,62.4488527017024,60.599615099926,60.599615099926,1303666.46107785,0.0,1.0
2024-12-24,63.88,64.23,62.6401,63.18,750014,63.1707475943745,63.5168615840118,61.9446140636565,62.4785196150999,758434.815868264,0.0,1.0
2024-12-26,63.95,64.36,62.8,63.27,541623,63.239970392302,63.6454182087343,62.1027387120651,62.5675203552924,547704.096556886,0.0,1.0
2024-12-27,63.2,63.6,61.895,62.82,950532,62.4982975573649,62.8938564026647,61.2077868245744,62.1225166543301,961204.140718563,0.0,1.0
2024-12-30,62.97,63.36,62.23,63.14,3519255,62.2708512213175,62.6565210954848,61.5390673575129,62.4389637305699,3558767.59356288,0.0,1.0
2024-12-31,64.18,64.2,62.785,62.97,631905,63.4674167283494,63.4871946706144,62.0879052553664,62.2708512213175,638999.741766467,0.0,1.0
2025-01-02,61.56,63.2,61.16,62.69,1155360,60.8765062916358,62.4982975573649,60.480947446336,61.9939600296077,1168331.85628743,0.0,1.0
2025-01-03,62.63,62.7,61.79,62.5,771451,61.9346262028127,62.0038490007402,61.1039526276832,61.8060695780903,780112.500748503,0.0,1.0
2025-01-06,62.66,63.555,62.02,63.03,1204171,61.9642931162102,62.8493560325685,61.3313989637306,62.3301850481125,1217690.88398204,0.0,1.0
2025-01-07,63.47,64.38,62.16,62.75,921965,62.7652997779423,63.6651961509993,61.4698445595855,62.0532938564027,932316.403443113,0.0,1.0
2025-01-08,63.77,64.07,62.16,62.61,674708,63.0619689119171,63.3586380458919,61.4698445595855,61.9148482605477,682283.314371258,0.0,1.0
2025-01-10,61.59,62.89,61.29,62.6,1458819,60.9061732050333,62.1917394522576,60.6095040710585,61.9049592894152,1475197.95583832,0.0,1.0
2025-01-13,59.05,61.71,58.87,61.55,1793908,58.3943745373797,61.0248408586232,58.2163730569948,60.8666173205033,1814049.18263473,0.0,1.0
2025-01-14,59.68,60.3,59.05,59.68,1020014,59.0173797187269,59.6304959289415,58.3943745373797,59.0173797187269,1031466.25299401,0.0,1.0
2025-01-15,58.79,60.03,58.65,59.82,833339,58.1372612879349,59.3634937083642,57.9988156920799,59.1558253145818,842695.351047904,0.0,1.0
2025-01-16,59.2,59.22,58.02,58.94,1694406,58.5427091043671,58.5624870466321,57.3758105107328,58.2855958549223,1713430.01946108,0.0,1.0
2025-01-17,60.84,61.36,57.94,58.2,1513015,60.1645003700962,60.6787268689859,57.2966987416728,57.5538119911177,1530002.44386228,0.0,1.0
2025-01-21,46.71,50.63,44.46,50.07,12336265,46.1913841598816,50.0678608438194,43.9663656550703,49.5140784603997,12474770.9693114,0.0,1.0
2025-01-22,46.13,47.03,44.52,45.89,5540647,45.6178238341969,46.5078312361214,44.0256994818653,45.380488527017,5602854.86302395,0.0,1.0
2025-01-23,46.75,48.57,46.58,47.75,5886061,46.2309400444115,48.0307327905255,46.0628275351591,47.219837157661,5952147.01422156,0.0,1.0
2025-01-24,46.72,47.25,46.07,46.14,2206232,46.2012731310141,46.7253886010363,45.5584900074019,45.6277128053294,2231002.56886227,0.0,1.0
2025-01-27,48.25,49.2505,46.9,46.9,2739507,47.7142857142857,48.7036772760918,46.379274611399,46.379274611399,2770264.93787425,0.0,1.0
2025-01-28,47.48,48.5,46.92,48.44,1383683,46.9528349370836,47.9615099925981,46.3990525536639,47.9021761658031,1399218.36302395,0.0,1.0
2025-01-29,47.3,47.9,46.88,47.58,1062325,46.7748334566987,47.3681717246484,46.359496669134,47.0517246484086,1074252.30164671,0.0,1.0
2025-01-30,49.47,49.7,47.4,47.53,1328095,48.92074019245,49.1481865284974,46.8737231680237,47.0022797927461,1343006.24625749,0.0,1.0
2025-01-31,48.76,49.7,48.68,49.5,1535416,48.2186232420429,49.1481865284974,48.139511472983,48.9504071058475,1552654.95209581,0.0,1.0
2025-02-03,48.86,49.08,47.3907,47.8,1213611,48.3175129533679,48.5350703182827,46.8645264248705,47.2692820133235,1227236.87200599,0.0,1.0
2025-02-04,48.44,49.6,48.1187,49.02,1356384,47.9021761658031,49.0492968171725,47.5844435233161,48.4757364914878,1371612.86227545,0.0,1.0
2025-02-05,47.24,48.28,47.11,47.93,1982448,46.7154996299038,47.7439526276832,46.5869430051813,47.3978386380459,2004706.02395209,0.0,1.0
2025-02-06,48.3,48.4275,47.01,47.99,1562578,47.7637305699482,47.8898149518875,46.4880532938564,47.4571724648409,1580121.91467066,0.0,1.0
2025-02-07,48.38,50.5,48.26,49.5,1712424,47.8428423390081,49.939304219097,47.7241746854182,48.9504071058475,1731650.31736527,0.0,1.0
2025-02-10,50.0,50.43,49.33,49.8,2285118,49.4448556624722,49.8700814211695,48.7822945965951,49.2470762398223,2310774.26497006,0.0,1.0
2025-02-11,54.55,54.65,49.6875,50.3,4639304,53.9443375277572,54.0432272390822,49.1358253145818,49.7415247964471,4691391.99401198,0.0,1.0
2025-02-12,52.27,54.15,52.12,54.15,2111959,51.6896521095485,53.5487786824574,51.5413175425611,53.5487786824574,2135671.11452096,0.0,1.0
2025-02-13,53.47,53.49,51.36,51.48,2342461,52.8763286454478,52.8961065877128,50.7897557364915,50.9084233900814,2368761.08607785,0.0,1.0
2025-02-14,55.48,55.8,53.83,55.24,2419527,54.8640118430792,55.180458919319,53.2323316062176,54.6266765358993,2446692.34805389,0.0,1.0
2025-02-18,53.95,55.47,53.1,55.26,2049799,53.3509992598075,54.8541228719467,52.5104367135455,54.6464544781643,2072813.21032934,0.0,1.0
2025-02-19,53.69,54.0,53.05,53.95,1665553,53.0938860103627,53.40044411547,52.460991857883,53.3509992598075,1684253.07110778,0.0,1.0
2025-02-20,53.93,54.125,53.0127,53.96,2644393,53.3312213175426,53.5240562546262,52.4241059955588,53.36088823094,2674083.04116766,0.0,1.0
2025-02-21,52.35,54.095,51.72,54.095,1891622,51.7687638786084,53.4943893412287,51.1457586972613,53.4943893412287,1912860.27095809,0.0,1.0
2025-02-24,48.6,50.82,48.32,50.79,2728760,48.060399703923,50.2557512953368,47.7835085122132,50.2260843819393,2759397.2754491,0.0,1.0
2025-02-25,47.61,49.22,47.485,49.22,2576995,47.0813915618061,48.6735159141377,46.9577794226499,48.6735159141377,2605928.32709581,0.0,1.0
2025-02-26,47.29,48.4421,46.94,48.35,2724278,46.7649444855662,47.9042528497409,46.4188304959289,47.8131754256107,2754864.95359282,0.0,1.0
2025-02-27,46.77,48.4757,46.59,47.65,2124724,46.2507179866765,47.9374797927461,46.0727165062916,47.120947446336,2148579.43413174,0.0,1.0
2025-02-28,48.08,48.925,46.42,46.58,2363014,47.5461732050333,48.3817912657291,45.9046039970392,46.0628275351591,2389544.84580838,0.0,1.0
2025-03-03,45.78,47.645,45.52,46.93,1387353,45.2717098445596,47.1160029607698,45.0145965951147,46.4089415247964,1402929.56811377,0.0,1.0
2025-03-04,46.03,46.78,45.22,45.85,1041735,45.5189341228719,46.260606957809,44.7179274611399,45.340932642487,1053431.12649701,0.0,1.0
2025-03-05,48.96,49.12,46.5789,46.83,1221685,48.4164026646928,48.5746262028127,46.0617397483346,46.3100518134715,1235401.52320359,0.0,1.0
2025-03-06,48.59,49.795,48.5,49.35,1405423,48.0505107327905,49.2421317542561,47.9615099925981,48.8020725388601,1421202.4498503,0.0,1.0
2025-03-07,49.22,50.02,48.89,49.37,743259,48.6735159141377,49.4646336047372,48.3471798667654,48.8218504811251,751603.973802395,0.0,1.0
2025-03-10,48.22,49.28,47.74,49.28,793337,47.6846188008882,48.7328497409326,47.2099481865285,48.7328497409326,802244.226796408,0.0,1.0
2025-03-11,49.01,49.34,48.04,48.71,1763179,48.4658475203553,48.7921835677276,47.5066173205033,48.1691783863805,1782975.17140719,0.0,1.0
2025-03-12,47.23,48.395,46.79,48.04,1069478,46.7056106587713,47.8576757957069,46.2704959289415,47.5066173205033,1081485.61227545,0.0,1.0
2025-03-13,48.04,48.5,47.1343,47.24,544843,47.5066173205033,47.9615099925981,46.6109732050333,46.7154996299038,550960.249251497,0.0,1.0
2025-03-14,50.72,51.66,50.35,51.14,1265918,50.1568615840118,51.0864248704663,49.7909696521095,50.5721983715766,1280131.15119761,0.0,1.0
2025-03-17,50.8,51.23,49.77,50.57,1032453,50.2359733530718,50.6611991117691,49.2174093264249,50.0085270170244,1044044.91242515,0.0,1.0
2025-03-18,52.56,53.35,52.2,52.48,1363270,51.9764322723908,52.7576609918579,51.620429311621,51.8973205033309,1378576.1751497,0.0,1.0
2025-03-19,52.66,53.06,52.26,52.34,1028975,52.0753219837158,52.4708808290155,51.679763138416,51.7588749074759,1040527.86302395,0.0,1.0
2025-03-20,51.92,52.82,51.3862,51.9,780428,51.3435381199112,52.2335455218357,50.8156648408586,51.3237601776462,789190.290419161,0.0,1.0
2025-03-21,50.2,51.49,49.97,51.12,738776,49.6426350851221,50.9183123612139,49.4151887490748,50.5524204293116,747070.640718563,0.0,1.0
2025-03-24,47.56,47.565,45.9,47.18,2263648,47.0319467061436,47.0368911917098,45.3903774981495,46.6561658031088,2289063.20958084,0.0,1.0
2025-03-25,46.47,47.2,46.07,47.04,1659697,45.9540488527017,46.6759437453738,45.5584900074019,46.5177202072539,1678331.32260479,0.0,1.0
2025-03-26,47.31,47.53,46.56,46.75,914752,46.7847224278312,47.0022797927461,46.0430495928941,46.2309400444115,925022.419161677,0.0,1.0
2025-03-27,47.59,48.59,46.61,46.61,1589769,47.0616136195411,48.0505107327905,46.0924944485566,46.0924944485566,1607618.20284431,0.0,1.0
2025-03-28,46.96,47.77,46.32,47.77,860128,46.4386084381939,47.239615099926,45.8057142857143,47.239615099926,869785.125748503,0.0,1.0
2025-03-31,47.81,48.36,46.28,46.61,1451941,47.279170984456,47.8230643967431,45.7661584011843,46.0924944485566,1468242.73278443,0.0,1.0
2025-04-01,47.94,48.58,47.62,48.0,640546,47.4077276091784,48.040621761658,47.0912805329386,47.4670614359733,647737.758982036,0.0,1.0
2025-04-02,48.59,48.68,46.82,47.74,1017478,48.0505107327905,48.139511472983,46.300162842339,47.2099481865285,1028901.77994012,0.0,1.0
2025-04-03,47.79,47.87,46.15,47.02,1355654,47.259393042191,47.3385048112509,45.6376017764619,46.4979422649889,1370874.66616766,0.0,1.0
2025-04-04,44.62,45.8,43.335,43.96,3815698,44.1245891931902,45.2914877868246,42.8538564026647,43.4719170984456,3858538.92065869,0.0,1.0
2025-04-07,42.58,45.23,41.5,41.98,2152906,42.1072390821614,44.7278164322724,41.039230199852,41.5139008142117,2177077.84880239,0.0,1.0
2025-04-08,41.22,44.0,40.66,43.86,1170551,40.7623390081421,43.5114729829756,40.2085566247224,43.3730273871206,1183693.41392216,0.0,1.0
2025-04-09,42.93,43.3,40.71,41.47,2027174,42.4533530717987,42.819245003701,40.2580014803849,41.0095632864545,2049934.18712575,0.0,1.0
2025-04-10,42.57,43.72,42.0,42.78,1862282,42.0973501110289,43.2345817912657,41.5336787564767,42.3050185048113,1883190.85479042,0.0,1.0
2025-04-11,43.03,44.0,41.89,42.91,2567242,42.5522427831236,43.5114729829756,41.4249000740192,42.4335751295337,2596065.8248503,0.0,1.0
2025-04-14,44.09,46.06,43.72,44.13,1513637,43.600473723168,45.5486010362694,43.2345817912657,43.640029607698,1530631.42739521,0.0,1.0
2025-04-15,45.5,46.0,44.675,45.1,1460720,44.9948186528497,45.4892672094745,44.1789785344189,44.59925980755,1477120.2994012,0.0,1.0
2025-04-16,44.19,44.91,43.495,44.2,1414162,43.699363434493,44.4113693560326,43.0120799407846,43.7092524056255,1430039.56736527,0.0,1.0
2025-04-17,44.82,45.79,44.55,44.99,779475,44.3223686158401,45.2815988156921,44.0553663952628,44.4904811250925,788226.590568863,0.0,1.0
2025-04-21,44.47,45.05,43.51,44.2,1434815,43.9762546262028,44.5498149518875,43.0269133974833,43.7092524056255,1450924.4498503,0.0,1.0
2025-04-22,44.39,44.74,43.62,43.62,1885655,43.8971428571429,44.2432568467802,43.1356920799408,43.1356920799408,1906826.2761976,0.0,1.0
2025-04-23,44.09,47.74,43.05,43.375,4994997,43.600473723168,47.2099481865285,42.5720207253886,42.8934122871947,5051078.55314372,0.0,1.0
2025-04-24,46.12,47.58,45.94,46.05,3253916,45.6079348630644,47.0517246484086,45.4299333826795,45.5387120651369,3290449.48802395,0.0,1.0
2025-04-25,46.8,47.25,45.68,46.58,1497688,46.280384900074,46.7253886010363,45.1728201332346,46.0628275351591,1514503.35928144,0.0,1.0
2025-04-28,46.97,47.47,46.29,47.23,675657,46.4484974093264,46.9429459659511,45.7760473723168,46.7056106587713,683242.969311378,0.0,1.0
2025-04-29,48.88,49.44,48.28,48.69,1005038,48.3372908956329,48.8910732790525,47.7439526276832,48.1494004441155,1016322.10928144,0.0,1.0
2025-04-30,48.85,49.27,48.31,48.76,980329,48.3076239822354,48.7229607698001,47.7736195410807,48.2186232420429,991335.687874251,0.0,1.0
2025-05-01,48.88,49.23,48.58,49.12,325200,48.3372908956329,48.6834048852702,48.040621761658,48.5746262028127,328851.19760479,0.0,1.0
2025-05-02,49.68,50.4,49.11,49.5,782089,49.1284085862324,49.840414507772,48.5647372316802,48.9504071058475,790869.939371258,0.0,1.0
2025-05-05,49.92,50.07,48.87,49.2,826358,49.3657438934123,49.5140784603997,48.3274019245004,48.6537379718727,835635.971556886,0.0,1.0
2025-05-06,48.36,49.575,48.28,48.97,824932,47.8230643967431,49.0245743893412,47.7439526276832,48.4262916358253,834193.961077845,0.0,1.0
2025-05-07,47.71,48.38,47.47,48.33,435760,47.180281273131,47.8428423390081,46.9429459659511,47.7933974833457,440652.51497006,0.0,1.0
2025-05-08,46.59,47.4,46.06,47.37,912733,46.0727165062916,46.8737231680237,45.5486010362694,46.8440562546262,922980.750748504,0.0,1.0
2025-05-09,47.29,47.625,46.41,47.5,653215,46.7649444855662,47.0962250185048,45.8947150259067,46.9726128793486,660549.000748504,0.0,1.0
2025-05-12,49.41,49.72,48.35,48.43,675477,48.8614063656551,49.1679644707624,47.8131754256107,47.8922871946706,683060.948353293,0.0,1.0
2025-05-13,48.94,49.74,48.65,49.52,522700,48.3966247224278,49.1877424130274,48.1098445595855,48.9701850481125,528568.637724551,0.0,1.0
2025-05-14,50.14,50.2,49.06,49.06,490865,49.5833012583272,49.6426350851221,48.5152923760178,48.5152923760178,496376.208832335,0.0,1.0
2025-05-15,48.83,49.59,48.31,49.58,511867,48.2878460399704,49.03940784604,47.7736195410807,49.0295188749075,517614.009730539,0.0,1.0
2025-05-16,48.62,49.19,48.56,48.69,351433,48.080177646188,48.6438490007402,48.020843819393,48.1494004441155,355378.729790419,0.0,1.0
2025-05-19,48.22,48.35,47.33,48.04,512206,47.6846188008882,47.8131754256107,46.8045003700962,47.5066173205033,517956.815868264,0.0,1.0
2025-05-20,48.23,48.38,47.34,47.96,978020,47.6945077720207,47.8428423390081,46.8143893412287,47.4275055514434,989000.763473054,0.0,1.0
2025-05-21,47.51,48.08,47.38,47.66,935824,46.9825018504811,47.5461732050333,46.8539452257587,47.1308364174685,946331.005988024,0.0,1.0
2025-05-22,46.96,47.07,46.32,46.35,932036,46.4386084381939,46.5473871206514,45.8057142857143,45.8353811991118,942500.476047905,0.0,1.0
2025-05-23,46.45,46.595,45.74,46.0,562220,45.9342709104367,46.0776609918579,45.2321539600296,45.4892672094745,568532.350299401,0.0,1.0
2025-05-27,47.06,47.77,46.96,47.07,1361619,46.5374981495189,47.239615099926,46.4386084381939,46.5473871206514,1376906.63847305,0.0,1.0
2025-05-28,47.36,47.57,46.64,46.76,458413,46.8341672834937,47.0418356772761,46.1221613619541,46.240829015544,463559.85254491,0.0,1.0
2025-05-29,49.07,49.72,48.71,49.0,1200349,48.5251813471503,49.1679644707624,48.1691783863805,48.4559585492228,1213825.97230539,0.0,1.0
2025-05-30,47.36,47.99,46.85,47.49,1246340,46.8341672834937,47.4571724648409,46.3298297557365,46.9627239082161,1260333.33832335,0.0,1.0
2025-06-02,45.64,46.6,45.55,46.27,1074801,45.1332642487047,46.0826054774241,45.0442635085122,45.7562694300518,1086868.37649701,0.0,1.0
2025-06-03,45.91,45.93,44.9,45.4,1588669,45.400266469282,45.420044411547,44.4014803849001,44.8959289415248,1606505.85254491,0.0,1.0
2025-06-04,46.22,47.355,45.44,45.52,1337487,45.7068245743893,46.8292227979275,44.9354848260548,45.0145965951147,1352503.69535928,0.0,1.0
2025-06-05,47.98,49.21,46.8,47.2,858483,47.4472834937084,48.6636269430052,46.280384900074,46.6759437453738,868121.656437125,0.0,1.0
2025-06-06,46.87,47.54,46.335,47.48,497481,46.3496076980015,47.0121687638786,45.820547742413,46.9528349370836,503066.490269461,0.0,1.0
2025-06-09,47.39,47.82,47.04,47.52,848163,46.8638341968912,47.2890599555884,46.5177202072539,46.9923908216136,857685.788173653,0.0,1.0
2025-06-10,48.62,48.745,48.04,48.41,948781,48.080177646188,48.2037897853442,47.5066173205033,47.8725092524056,959433.481287425,0.0,1.0
2025-06-11,48.08,49.025,47.86,48.85,770002,47.5461732050333,48.480680977054,47.3286158401184,48.3076239822354,778647.232035928,0.0,1.0
2025-06-12,47.62,47.83,47.18,47.59,667553,47.0912805329386,47.2989489267209,46.6561658031088,47.0616136195411,675047.981287425,0.0,1.0
2025-06-13,46.51,47.29,46.24,47.29,742666,45.9936047372317,46.7649444855662,45.7266025166543,46.7649444855662,751004.315868263,0.0,1.0
2025-06-16,47.74,48.0425,47.18,47.21,1150149,47.2099481865285,47.5090895632864,46.6561658031088,46.6858327165063,1163062.3495509,0.0,1.0
2025-06-17,47.4,47.84,47.05,47.7,338904,46.8737231680237,47.3088378978534,46.5276091783864,47.1703923019985,342709.059880239,0.0,1.0
2025-06-18,46.95,47.27,46.71,47.01,497694,46.4287194670614,46.7451665433013,46.1913841598816,46.4880532938564,503281.881736527,0.0,1.0
2025-06-20,46.61,47.3,46.58,47.3,445360,46.0924944485566,46.7748334566987,46.0628275351591,46.7748334566987,450360.299401198,0.0,1.0
2025-06-23,49.05,49.46,46.26,47.13,1397784,48.5054034048853,48.9108512213175,45.7463804589193,46.6067209474463,1413477.68263473,0.0,1.0
2025-06-24,55.5,56.05,51.98,51.98,3995544,54.8837897853442,55.4276831976314,51.4028719467061,51.4028719467061,4040404.1497006,0.0,1.0
2025-06-25,54.62,55.64,54.2,55.59,1393631,54.0135603256847,55.0222353811991,53.5982235381199,54.9727905255366,1409278.05464072,0.0,1.0
2025-06-26,54.48,55.41,53.94,54.3,1159288,53.8751147298297,54.7947890451517,53.341110288675,53.6971132494448,1172303.95808383,0.0,1.0
2025-06-27,54.14,54.8,53.5991,54.8,1082559,53.5388897113249,54.1915618060696,53.0039952627683,54.1915618060696,1094713.47979042,0.0,1.0
2025-06-30,53.95,54.0,53.14,53.65,658309,53.3509992598075,53.40044411547,52.5499925980755,53.0543301258327,665700.193862276,0.0,1.0
2025-07-01,53.6,54.35,53.3996,54.3,427522,53.0048852701702,53.7465581051073,52.806710288675,53.6971132494448,432322.02245509,0.0,1.0
2025-07-02,51.52,53.51,51.43,53.51,1357694,50.9479792746114,52.9158845299778,50.8589785344189,52.9158845299778,1372937.57035928,0.0,1.0
2025-07-03,51.48,51.7305,50.945,51.51,488592,50.9084233900814,51.1561421169504,50.379363434493,50.9380903034789,494077.688622755,0.0,1.0
2025-07-07,50.68,51.77,50.445,50.76,580083,50.1173056994819,51.1952035529238,49.8849148778682,50.1964174685418,586595.907934131,0.0,1.0
2025-07-08,51.73,53.95,51.58,52.43,1350805,51.1556476683938,53.3509992598075,51.0073131014064,51.8478756476684,1365971.22380239,0.0,1.0
2025-07-09,52.53,53.41,52.08,53.23,926287,51.9467653589933,52.8169948186528,51.5017616580311,52.6389933382679,936686.928892216,0.0,1.0
2025-07-10,52.92,54.3,52.38,53.2,775597,52.3324352331606,53.6971132494448,51.7984307920059,52.6093264248705,784305.050149701,0.0,1.0
2025-07-11,52.35,53.5,51.85,52.41,752586,51.7687638786084,52.9059955588453,51.2743153219837,51.8280977054034,761035.693113773,0.0,1.0
2025-07-14,50.97,52.46,50.46,52.2,2259306,50.4040858623242,51.8775425610659,49.899748334567,51.620429311621,2284672.45958084,0.0,1.0
2025-07-15,51.09,51.97,50.765,51.32,1435180,50.5227535159141,51.3929829755736,50.2013619541081,50.7501998519615,1451293.54790419,0.0,1.0
2025-07-16,50.12,51.13,49.93,51.04,1281795,49.5635233160622,50.5623094004441,49.3756328645448,50.4733086602517,1296186.41092814,0.0,1.0
2025-07-17,50.16,50.52,49.99,50.0,875285,49.6030792005921,49.959082161362,49.4349666913397,49.4448556624722,885112.301646707,0.0,1.0
2025-07-18,50.02,51.07,49.92,51.0,1788543,49.4646336047372,50.5029755736491,49.3657438934123,50.4337527757217,1808623.94685629,0.0,1.0
2025-07-21,46.73,49.39,46.485,48.75,3057605,46.2111621021466,48.8416284233901,45.9688823094004,48.2087342709104,3091934.39745509,0.0,1.0
2025-07-22,47.59,47.99,46.055,46.69,1920144,47.0616136195411,47.4571724648409,45.5436565507032,46.1716062176166,1941702.50299401,0.0,1.0
2025-07-23,47.62,48.6,47.17,48.0,1791247,47.0912805329386,48.060399703923,46.6462768319763,47.4670614359733,1811358.30613772,0.0,1.0
2025-07-24,45.52,47.04,45.2,46.96,1470506,45.0145965951147,46.5177202072539,44.6981495188749,46.4386084381939,1487016.17215569,0.0,1.0
2025-07-25,46.68,46.74,45.57,45.69,1134713,46.1617172464841,46.221051073279,45.0640414507772,45.1827091043671,1147453.04116766,0.0,1.0
2025-07-28,47.31,47.64,46.73,47.12,1542891,46.7847224278312,47.1110584752035,46.2111621021466,46.5968319763138,1560213.87799401,0.0,1.0
2025-07-29,46.75,47.8,46.51,47.55,2171588,46.2309400444115,47.2692820133235,45.9936047372317,47.0220577350111,2195969.60179641,0.0,1.0
2025-07-30,44.37,46.4,41.62,41.945,5604499,43.8773649148779,45.8848260547742,41.1578978534419,41.479289415248,5667423.76422155,0.0,1.0
2025-07-31,44.11,45.28,44.03,44.39,4511689,43.620251665433,44.7772612879349,43.5411398963731,43.8971428571429,4562344.19086826,0.0,1.0
2025-08-01,44.65,44.66,43.27,43.66,1671413,44.1542561065877,44.1641450777202,42.7895780903035,43.1752479644708,1690178.86452096,0.0,1.0
2025-08-04,46.25,46.675,45.61,46.02,1345246,45.7364914877868,46.1567727609178,45.1035973353072,45.5090451517394,1360349.80988024,0.0,1.0
2025-08-05,46.62,46.9,45.81,45.99,928139,46.1023834196891,46.379274611399,45.3013767579571,45.479378238342,938559.722305389,0.0,1.0
2025-08-06,46.2,46.6,45.2108,45.48,874533,45.6870466321243,46.0826054774241,44.708829607698,44.9750407105847,884351.858532935,0.0,1.0
2025-08-07,45.88,46.41,45.79,46.15,1952560,45.3705995558845,45.8947150259067,45.2815988156921,45.6376017764619,1974482.45508982,0.0,1.0
2025-08-08,45.58,45.94,45.14,45.46,1179905,45.0739304219097,45.4299333826795,44.6388156920799,44.9552627683198,1193152.43637725,0.0,1.0
2025-08-11,45.6,46.32,45.33,45.99,675317,45.0937083641747,45.8057142857143,44.8267061435973,45.479378238342,682899.151946108,0.0,1.0
2025-08-12,46.29,46.36,45.51,45.56,361447,45.7760473723168,45.8452701702443,45.0047076239822,45.0541524796447,365505.16242515,0.0,1.0
2025-08-13,46.79,47.065,46.14,46.5,688382,46.2704959289415,46.5424426350851,45.6277128053294,45.9837157660992,696110.83982036,0.0,1.0
2025-08-14,48.06,48.23,46.05,46.11,1485330,47.5263952627683,47.6945077720207,45.5387120651369,45.5980458919319,1502006.60928144,0.0,1.0
2025-08-15,48.4,49.175,47.98,48.98,1337059,47.8626202812731,48.6290155440414,47.4472834937084,48.4361806069578,1352070.88997006,0.0,1.0
2025-08-18,48.31,48.68,47.92,48.4,650044,47.7736195410807,48.139511472983,47.3879496669134,47.8626202812731,657342.398203593,0.0,1.0
2025-08-19,46.96,47.74,46.67,47.59,896482,46.4386084381939,47.2099481865285,46.1518282753516,47.0616136195411,906547.291916168,0.0,1.0
2025-08-20,46.94,47.145,46.6,46.94,226212,46.4188304959289,46.6215544041451,46.0826054774241,46.4188304959289,228751.805389222,0.0,1.0
2025-08-21,47.31,47.35,46.62,46.62,436757,46.7847224278312,46.8242783123612,46.1023834196891,46.1023834196891,441660.708832336,0.0,1.0
2025-08-22,47.63,48.08,46.704,47.42,860778,47.1011695040711,47.5461732050333,46.1854507772021,46.8935011102887,870442.423652694,0.0,1.0
2025-08-25,47.45,48.28,47.44,48.0,445186,46.9231680236862,47.7439526276832,46.9132790525537,47.4670614359733,450184.345808383,0.0,1.0
2025-08-26,46.71,47.215,46.23,47.0,608161,46.1913841598816,46.6907772020725,45.7167135455218,46.4781643227239,614989.154940119,0.0,1.0
2025-08-27,46.88,46.95,45.9104,46.2,400048,46.359496669134,46.4287194670614,45.4006620281273,45.6870466321243,404539.556886227,0.0,1.0
2025-08-28,47.15,47.76,46.52,46.88,1126324,46.6264988897113,47.2297261287935,46.0034937083642,46.359496669134,1138969.85329341,0.0,1.0
2025-08-29,47.98,48.41,47.0,47.23,1078526,47.4472834937084,47.8725092524056,46.4781643227239,46.7056106587713,1090635.1991018,0.0,1.0
2025-09-02,49.13,49.5,47.52,48.09,568835,48.5845151739452,48.9504071058475,46.9923908216136,47.5560621761658,575221.620508982,0.0,1.0
2025-09-03,48.81,49.265,48.644,48.79,360773,48.2680680977054,48.7180162842339,48.103911176906,48.2482901554404,364823.59505988,0.0,1.0
2025-09-04,48.78,49.13,48.13,48.59,552794,48.2384011843079,48.5845151739452,47.5956180606958,48.0505107327905,559000.519461078,0.0,1.0
2025-09-05,48.82,49.25,48.49,48.62,678300,48.2779570688379,48.7031828275352,47.9516210214656,48.080177646188,685915.643712575,0.0,1.0
2025-09-08,50.1,50.22,48.71,49.07,654297,49.5437453737972,49.6624130273871,48.1691783863805,48.5251813471503,661643.148952096,0.0,1.0
2025-09-09,52.05,52.16,51.27,51.59,1525176,51.4720947446336,51.580873427091,50.700754996299,51.0172020725389,1542299.98203593,0.0,1.0
2025-09-10,55.29,55.34,52.9666,53.17,1706812,54.6761213915618,54.7255662472243,52.378517838638,52.579659511473,1725975.30838323,0.0,1.0
2025-09-11,54.6,55.26,54.3101,54.8,2022826,53.9937823834197,54.6464544781643,53.7071011102887,54.1915618060696,2045537.36976048,0.0,1.0
2025-09-12,53.74,54.29,53.01,53.38,1075286,53.1433308660252,53.6872242783124,52.4214359733531,52.7873279052554,1087358.82185629,0.0,1.0
2025-09-15,52.75,54.07,52.675,54.04,476828,52.1643227239082,53.4696669133975,52.0901554404145,53.44,482181.607784431,0.0,1.0
2025-09-16,52.83,53.11,52.37,52.87,850742,52.2434344929682,52.520325684678,51.7885418208734,52.2829903774981,860293.744011976,0.0,1.0
2025-09-17,54.36,54.695,53.69,53.69,1626232,53.7564470762398,54.0877276091784,53.0938860103627,53.0938860103627,1644490.59281437,0.0,1.0
2025-09-18,52.52,53.32,52.47,52.95,1128933,51.9368763878608,52.7279940784604,51.8874315321984,52.3621021465581,1141608.14595808,0.0,1.0
2025-09-19,51.87,52.875,51.86,52.59,1161612,51.2940932642487,52.2879348630644,51.2842042931162,52.0060991857883,1174654.0508982,0.0,1.0
2025-09-22,52.79,53.29,51.485,51.55,1163467,52.2038786084382,52.6983271650629,50.9133678756477,50.9776461880089,1176529.87799401,0.0,1.0
2025-09-23,50.88,52.45,50.6,52.45,644001,50.3150851221318,51.8676535899334,50.0381939304219,51.8676535899334,651231.5501497,0.0,1.0
2025-09-24,50.98,51.3,50.42,51.13,541813,50.4139748334567,50.7304219096965,49.860192450037,50.5623094004441,547896.229790419,0.0,1.0
2025-09-25,50.76,51.235,50.02,50.59,1177157,50.1964174685418,50.6661435973353,49.4646336047372,50.0283049592894,1190373.58308383,0.0,1.0
2025-09-26,51.35,51.35,50.13,50.6,569929,50.779866765359,50.779866765359,49.5734122871947,50.0381939304219,576327.903443114,0.0,1.0
2025-09-29,53.6,55.905,53.51,54.52,1303172,53.0048852701702,55.2842931162102,52.9158845299778,53.9146706143597,1317803.42215569,0.0,1.0
2025-09-30,53.07,54.38,52.89,54.04,655073,52.480769800148,53.7762250185048,52.3027683197631,53.44,662427.861526947,0.0,1.0
2025-10-01,53.25,53.54,52.535,53.46,454914,52.6587712805329,52.9455514433753,51.9517098445596,52.8664396743153,460021.56736527,0.0,1.0
2025-10-02,53.47,54.645,52.81,54.13,525246,52.8763286454478,54.0382827535159,52.2236565507032,53.5290007401924,531143.223053892,0.0,1.0
2025-10-03,52.39,53.54,52.08,53.4,636474,51.8083197631384,52.9455514433753,51.5017616580311,52.8071058475203,643620.040419162,0.0,1.0
2025-10-06,52.75,52.97,52.23,52.37,939781,52.1643227239082,52.3818800888231,51.6500962250185,51.7885418208734,950332.433383234,0.0,1.0
2025-10-07,51.82,53.0,51.74,53.0,513866,51.2446484085862,52.4115470022206,51.1655366395263,52.4115470022206,519635.453592815,0.0,1.0
2025-10-08,53.39,53.41,52.385,52.45,652734,52.7972168763879,52.8169948186528,51.8033752775722,51.8676535899334,660062.600299401,0.0,1.0
2025-10-09,53.52,53.69,52.62,53.5,588806,52.9257735011103,53.0938860103627,52.0357660991858,52.9059955588453,595416.845808383,0.0,1.0
2025-10-10,51.43,53.85,50.88,53.6,2924222,50.8589785344189,53.2521095484826,50.3150851221318,53.0048852701702,2957053.83383234,0.0,1.0
2025-10-13,52.69,52.8389,51.12,51.24,1068089,52.1049888971132,52.2522356772761,50.5524204293116,50.6710880829015,1080081.01721557,0.0,1.0
2025-10-14,52.88,53.26,51.32,51.93,841996,52.2928793486306,52.6686602516654,50.7501998519615,51.3534270910437,851449.547904192,0.0,1.0
2025-10-15,58.43,58.69,54.44,54.53,2570625,57.7812583271651,58.0383715766099,53.8355588452998,53.9245595854922,2599486.80763473,0.0,1.0
2025-10-16,55.45,58.015,55.38,57.95,1216301,54.8343449296817,57.3708660251665,54.7651221317543,57.3065877128053,1229957.0741018,0.0,1.0
2025-10-17,56.83,57.0384,55.14,55.57,2001130,56.1990229459659,56.4051091043671,54.5277868245744,54.9530125832716,2023597.77694611,0.0,1.0
2025-10-20,58.0,58.1,56.34,56.55,824775,57.3560325684678,57.4549222797927,55.7144633604737,55.9221317542561,834035.198353293,0.0,1.0
2025-10-21,60.71,61.21,58.22,58.64,1543832,60.0359437453738,60.5303923019985,57.5735899333827,57.9889267209474,1561165.44311377,0.0,1.0
2025-10-22,60.16,60.315,59.2849,59.29,1002804,59.4920503330866,59.6453293856403,58.626666469282,58.6317098445596,1014063.02694611,0.0,1.0
2025-10-23,60.17,60.66,59.6,59.94,634404,59.5019393042191,59.9864988897113,58.9382679496669,59.2744929681717,641526.799401198,0.0,1.0
2025-10-24,60.1,60.41,59.69,60.25,451953,59.4327165062916,59.739274611399,59.0272686898594,59.581051073279,457027.322604791,0.0,1.0
2025-10-27,60.59,61.56,59.31,61.18,1439719,59.9172760917839,60.8765062916358,58.6514877868246,60.500725388601,1455883.50973054,0.0,1.0
2025-10-28,58.56,59.12,55.0,58.005,1895378,57.9098149518875,58.4635973353072,54.3893412287195,57.360977054034,1916658.44161677,0.0,1.0
2025-10-29,57.8,59.53,57.53,59.53,1559118,57.1582531458179,58.8690451517394,56.8912509252406,58.8690451517394,1576623.06736527,0.0,1.0
2025-10-30,60.06,60.33,57.63,57.91,2107256,59.3931606217617,59.660162842339,56.9901406365655,57.2670318282753,2130915.31137724,0.0,1.0
2025-10-31,59.57,60.03,58.45,59.95,1245801,58.9086010362694,59.3634937083642,57.80103626943,59.2843819393042,1259788.28667665,0.0,1.0
2025-11-03,59.01,59.095,57.5,58.77,721750,58.3548186528497,58.4388749074759,56.8615840118431,58.1174833456699,729853.480538923,0.0,1.0
2025-11-04,57.78,58.2,57.06,58.11,1739058,57.1384752035529,57.5538119911177,56.4264692820133,57.4648112509252,1758583.35179641,0.0,1.0
2025-11-05,55.85,57.07,55.71,57.07,1065177,55.2299037749815,56.4363582531458,55.0914581791266,56.4363582531458,1077136.32260479,0.0,1.0
2025-11-06,55.25,56.43,55.13,56.14,780432,54.6365655070318,55.8034641006662,54.5178978534419,55.5166839378238,789194.335329342,0.0,1.0
2025-11-07,54.45,54.49,52.79,53.99,1291432,53.8454478164323,53.8850037009622,52.2038786084382,53.3905551443375,1305931.61077844,0.0,1.0
2025-11-10,55.17,55.76,54.85,55.25,639799,54.5574537379719,55.140903034789,54.241006661732,54.6365655070318,646982.372005988,0.0,1.0
2025-11-11,55.53,56.02,55.335,55.52,622329,54.9134566987417,55.3980162842339,54.720621761658,54.9035677276092,629316.226796407,0.0,1.0
2025-11-12,54.91,55.535,54.59,55.48,449080,54.300340488527,54.9184011843079,53.9838934122872,54.8640118430792,454122.065868264,0.0,1.0
2025-11-13,54.14,55.12,53.965,54.44,794226,53.5388897113249,54.5080088823094,53.3658327165063,53.8355588452998,803143.208083833,0.0,1.0
2025-11-14,53.27,54.03,53.01,53.42,933908,52.6785492227979,53.4301110288675,52.4214359733531,52.8268837897853,944393.494011977,0.0,1.0
2025-11-17,52.61,53.31,52.19,53.31,2697997,52.0258771280533,52.7181051073279,51.6105403404885,52.7181051073279,2728288.88248503,0.0,1.0
2025-11-18,53.44,53.68,51.5,51.53,624195,53.44,53.68,51.5,51.53,624195,0.6,1.0
2025-11-19,53.29,53.43,52.5,52.93,435164,53.29,53.43,52.5,52.93,435164,0.0,1.0
2025-11-20,51.18,52.79,51.18,52.79,1343904,51.18,52.79,51.18,52.79,1343904,0.0,1.0
2025-11-21,51.65,51.86,50.15,50.38,683099,51.65,51.86,50.15,50.38,683099,0.0,1.0
2025-11-24,50.8,51.352,50.61,51.35,726701,50.8,51.352,50.61,51.35,726701,0.0,1.0
2025-11-25,50.66,51.06,50.3001,50.81,1337469,50.66,51.06,50.3001,50.81,1337469,0.0,1.0
2025-11-26,50.86,51.8,50.53,50.53,853612,50.86,51.8,50.53,50.53,853612,0.0,1.0