date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-11-09,16.14,16.36,15.02,15.6,983200,3.87805599076067,3.93091672917252,3.60894677702758,3.74830690556793,4091959.48635269,0.0,1.0
2007-11-12,16.13,16.17,15.82,16.0,180200,3.87565322992376,3.88526427327138,3.80116764397979,3.84441733904403,749970.60561509,0.0,1.0
2007-11-13,16.65,16.65,16.05,16.05,58800,4.0005967934427,4.0005967934427,3.85643114322854,3.85643114322854,244718.488402703,0.0,1.0
2007-11-14,16.6,16.65,16.51,16.65,354000,3.98858298925818,4.0005967934427,3.96695814172606,4.0005967934427,1473305.18528158,0.0,1.0
2007-11-15,16.4,16.62,16.28,16.61,49100,3.94052777252013,3.99338851093199,3.9116946424773,3.99098575009509,204348.261574367,0.0,1.0
2007-11-16,16.48,16.5,16.3,16.33,24700,3.95974985921535,3.96455538088916,3.91650016415111,3.92370844666181,102798.412645354,0.0,1.0
2007-11-19,16.32,16.44,16.32,16.35,4000,3.92130568582491,3.95013881586774,3.92130568582491,3.92851396833562,16647.516217871,0.0,1.0
2007-11-20,16.24,16.35,16.15,16.35,27300,3.90208359912969,3.92851396833562,3.88045875159757,3.92851396833562,113619.29818697,0.0,1.0
2007-11-21,16.06,16.26,16.05,16.26,9300,3.85883390406545,3.9068891208035,3.85643114322854,3.9068891208035,38705.47520655,0.0,1.0
2007-11-23,16.08,16.11,15.99,16.1,9900,3.86363942573925,3.87084770824996,3.84201457820713,3.86844494741306,41202.6026392307,0.0,1.0
2007-11-26,16.1,16.15,16.05,16.1,14100,3.86844494741306,3.88045875159757,3.85643114322854,3.86844494741306,58682.4946679952,0.0,1.0
2007-11-27,16.09,16.24,16.01,16.1,39600,3.86604218657615,3.90208359912969,3.84682009988093,3.86844494741306,164810.410556923,0.0,1.0
2007-11-28,16.1,16.25,16.1,16.18,16700,3.86844494741306,3.9044863599666,3.86844494741306,3.88766703410828,69503.3802096114,0.0,1.0
2007-11-29,16.3,16.3,16.15,16.2,25100,3.91650016415111,3.91650016415111,3.88045875159757,3.89247255578208,104463.16426714,0.0,1.0
2007-11-30,16.5,16.5,16.31,16.45,7900,3.96455538088916,3.96455538088916,3.91890292498801,3.95254157670465,32878.8445302952,0.0,1.0
2007-12-03,16.5001,16.5001,16.475,16.5,2900,3.96457940849753,3.96457940849753,3.9585484787969,3.96455538088916,12069.4492579565,0.0,1.0
2007-12-04,16.5,16.51,16.4,16.5,5300,3.96455538088916,3.96695814172606,3.94052777252013,3.96455538088916,22057.9589886791,0.0,1.0
2007-12-05,16.15,16.51,16.0,16.51,13000,3.88045875159757,3.96695814172606,3.84441733904403,3.96695814172606,54104.4277080807,0.0,1.0
2007-12-06,16.17,16.22,16.15,16.16,13900,3.88526427327138,3.89727807745589,3.88045875159757,3.88286151243447,57850.1188571017,0.0,1.0
2007-12-07,16.06,16.29,15.95,16.15,15800,3.85883390406545,3.9140974033142,3.83240353485952,3.88045875159757,65757.6890605904,0.0,1.0
2007-12-10,16.2,16.24,16.11,16.11,37900,3.89247255578208,3.90208359912969,3.87084770824996,3.87084770824996,157735.216164328,0.0,1.0
2007-12-11,16.05,16.2,15.8,16.2,68000,3.85643114322854,3.89247255578208,3.79636212230598,3.89247255578208,283007.775703807,0.0,1.0
2007-12-12,15.75,16.1,15.75,16.0,37600,3.78434831812147,3.86844494741306,3.78434831812147,3.84441733904403,156486.652447987,0.0,1.0
2007-12-13,15.26,15.76,15.25,15.65,33500,3.66661303711325,3.78675107895837,3.66421027627634,3.76032070975244,139422.948324669,0.0,1.0
2007-12-14,15.6,15.6,15.26,15.3,41400,3.74830690556793,3.74830690556793,3.66661303711325,3.67622408046086,172301.792854965,0.0,1.0
2007-12-17,15.62,15.69,15.6,15.6,12100,3.75311242724174,3.76993175310005,3.74830690556793,3.74830690556793,50358.7365590597,0.0,1.0
2007-12-18,14.52,15.66,14.52,15.66,47800,3.48880873518246,3.76272347058935,3.48880873518246,3.76272347058935,198937.818803558,0.0,1.0
2007-12-19,14.03,14.76,14.03,14.76,53900,3.37107345417424,3.54647499526812,3.37107345417424,3.54647499526812,224325.281035811,0.0,1.0
2007-12-20,13.25,14.05,12.9,14.01,91700,3.18365810889584,3.37587897584804,3.09956147960425,3.36626793250043,381644.309294693,0.0,1.0
2007-12-21,12.1,13.88,12.1,13.25,732700,2.90734061265205,3.3350320416207,2.90734061265205,3.18365810889584,3049408.78320852,0.0,1.0
2007-12-24,14.42,14.45,12.15,12.15,194800,3.46478112681343,3.47198940932414,2.91935441683656,2.91935441683656,810734.039810319,0.0,1.0
2007-12-26,14.8,14.85,13.55,14.41,75300,3.55608603861573,3.56809984280024,3.25574093400291,3.46237836597653,313389.492801422,0.0,1.0
2007-12-27,13.96,14.93,13.8,14.65,103700,3.36386517166353,3.5976007888923,3.32531084304847,3.53013071381595,430353.752639882,0.04,1.0
2007-12-28,14.13,14.55,13.75,13.96,80100,3.40482914581702,3.50603425843154,3.31326261535627,3.36386517166353,332414.036513545,0.0,1.0
2007-12-31,14.4,14.78,13.9,14.4362,96000,3.46988957535493,3.56145610581568,3.34940729843288,3.47861249220408,398398.845259678,0.0,1.0
2008-01-02,13.75,14.49,13.74,14.27,31300,3.31326261535627,3.4915763852009,3.31085296981783,3.4385641833552,129894.623506541,0.0,1.0
2008-01-03,12.65,13.8,12.3,13.75,178200,3.04820160612777,3.32531084304847,2.96386401228233,3.31326261535627,739527.856513278,0.0,1.0
2008-01-04,11.0,12.65,10.78,12.4,199200,2.65061009228501,3.04820160612777,2.59759789043931,2.98796046766674,826677.603913834,0.0,1.0
2008-01-07,11.39,11.8,11.0,11.06,129200,2.74458626828421,2.84338173536029,2.65061009228501,2.66506796551566,536178.445911984,0.0,1.0
2008-01-08,11.12,11.7,11.06,11.41,105400,2.67952583874631,2.81928527997588,2.66506796551566,2.74940555936109,437408.732191355,0.0,1.0
2008-01-09,11.27,11.68,11.1,11.14,75700,2.71567052182292,2.814465988899,2.67470654766942,2.68434512982319,314154.089439142,0.0,1.0
2008-01-10,11.21,11.41,10.7,11.29,341900,2.70121264859227,2.74940555936109,2.57832072613179,2.7204898128998,1418880.88744046,0.0,1.0
2008-01-11,10.77,11.0,10.73,11.0,28800,2.59518824490087,2.65061009228501,2.58554966274711,2.65061009228501,119519.653577904,0.0,1.0
2008-01-14,10.99,11.44,10.75,10.75,56800,2.64820044674657,2.75663449597642,2.59036895382399,2.59036895382399,235719.316778644,0.0,1.0
2008-01-15,10.58,11.03,10.1,11.0,48600,2.5494049796705,2.65783902890034,2.43374199382533,2.65061009228501,201689.415412712,0.0,1.0
2008-01-16,10.7,10.8,10.57,10.57,206900,2.57832072613179,2.6024171815162,2.54699533413206,2.54699533413206,858632.511294035,0.0,1.0
2008-01-17,10.79,12.0,10.67,10.75,21800,2.60000753597776,2.89157464612911,2.57109178951646,2.59036895382399,90469.7377777185,0.0,1.0
2008-01-18,10.96,11.23,10.7,10.7,26900,2.64097151013125,2.70603193966916,2.57832072613179,2.57832072613179,111634.676432139,0.0,1.0
2008-01-22,11.03,11.9,10.6,11.84,72000,2.65783902890034,2.8674781907447,2.55422427074738,2.85302031751405,298799.133944759,0.0,1.0
2008-01-23,10.67,11.22,10.62,10.95,71700,2.57109178951646,2.70362229413072,2.55904356182426,2.63856186459281,297554.137553323,0.0,1.0
2008-01-24,10.63,10.7,10.48,10.7,124800,2.5614532073627,2.57832072613179,2.52530852428609,2.57832072613179,517918.498837582,0.0,1.0
2008-01-25,10.48,10.7,10.45,10.65,30100,2.52530852428609,2.57832072613179,2.51807958767076,2.56627249843958,124914.637940795,0.0,1.0
2008-01-28,10.55,11.25,10.224,10.24,54600,2.54217604305517,2.71085123074604,2.463621598502,2.4674770313635,226589.343241442,0.0,1.0
2008-01-29,10.55,10.57,10.45,10.5,10300,2.54217604305517,2.54699533413206,2.51807958767076,2.53012781536297,42744.8761059864,0.0,1.0
2008-01-30,10.35,10.7399,10.35,10.55,265800,2.49398313228635,2.58793521183017,2.49398313228635,2.54217604305517,1103066.80281274,0.0,1.0
2008-01-31,9.81,10.25,9.62,10.25,51500,2.36386227321054,2.46988667690195,2.31807900798017,2.46988667690195,213724.380529932,0.0,1.0
2008-02-01,9.79,10.33,9.75,10.03,613000,2.35904298213366,2.48916384120947,2.3494043999799,2.41687447505625,2543942.62650191,0.0,1.0
2008-02-04,10.18,10.63,9.79,9.79,222200,2.45301915813286,2.5614532073627,2.35904298213366,2.35904298213366,922127.327257297,0.0,1.0
2008-02-05,9.86,10.54,9.85,10.28,74100,2.37591050090275,2.53976639751673,2.37350085536431,2.47711561351727,307514.108684814,0.0,1.0
2008-02-06,9.84,10.05,9.8,9.92,54600,2.37109120982587,2.42169376613313,2.3614526276721,2.3903683741334,226589.343241442,0.0,1.0
2008-02-07,9.98,10.18,9.86,9.86,54800,2.40482624736404,2.45301915813286,2.37591050090275,2.37591050090275,227419.340835733,0.0,1.0
2008-02-08,10.035,10.05,9.82,10.0,32800,2.41807929782547,2.42169376613313,2.36627191874899,2.40964553844092,136119.605463723,0.0,1.0
2008-02-11,9.85,10.05,9.7,10.05,21300,2.37350085536431,2.42169376613313,2.33735617228769,2.42169376613313,88394.7437919911,0.0,1.0
2008-02-12,9.98,10.09,9.9,10.09,58500,2.40482624736404,2.43133234828689,2.38554908305651,2.43133234828689,242774.296330117,0.0,1.0
2008-02-13,9.99,10.54,9.91,10.05,93800,2.40723589290248,2.53976639751673,2.38795872859495,2.42169376613313,389268.871722478,0.0,1.0
2008-02-14,9.75,9.99,9.75,9.99,29100,2.3494043999799,2.40723589290248,2.3494043999799,2.40723589290248,120764.64996934,0.0,1.0
2008-02-15,9.09,9.75,8.88,9.75,324600,2.1903677944428,2.3494043999799,2.13976523813554,2.3494043999799,1347086.09553429,0.0,1.0
2008-02-19,8.93,9.5,8.85,9.23,121200,2.15181346582774,2.28916326151888,2.13253630152022,2.22410283198097,502978.542140345,0.0,1.0
2008-02-20,9.1,9.3,9.0,9.0,90900,2.19277743998124,2.24097035075006,2.16868098459683,2.16868098459683,377233.906605258,0.0,1.0
2008-02-21,9.27,9.73,9.25,9.35,20500,2.23374141413474,2.34458510890302,2.22892212305785,2.25301857844226,85074.753414827,0.0,1.0
2008-02-22,9.03,9.36,9.0,9.25,20000,2.17590992121215,2.2554282239807,2.16868098459683,2.22892212305785,82999.7594290998,0.0,1.0
2008-02-25,9.28,9.89,9.07,9.89,22700,2.23615105967318,2.38313943751807,2.18554850336592,2.38313943751807,94204.726952028,0.0,1.0
2008-02-26,9.14,9.5,9.01,9.5,18900,2.202416022135,2.28916326151888,2.17109063013527,2.28916326151888,78434.7726604993,0.0,1.0
2008-02-27,9.08,9.44,9.0,9.0,64900,2.18795814890436,2.27470538828823,2.16868098459683,2.16868098459683,269334.219347428,0.0,1.0
2008-02-28,8.82,9.32,8.7,9.32,59900,2.12530736490489,2.24578964182694,2.0963916184436,2.24578964182694,248584.279490154,0.0,1.0
2008-02-29,8.66,9.0,8.37,8.8,66500,2.08675303628984,2.16868098459683,2.01687331567505,2.12048807382801,275974.200101756,0.0,1.0
2008-03-03,8.13,8.65,8.05,8.6,53200,1.95904182275247,2.0843433907514,1.93976465844494,2.07229516305919,220779.360081405,0.0,1.0
2008-03-04,8.0,8.29,7.97,8.18,63100,1.92771643075274,1.99759615136752,1.92048749413742,1.97109005044467,261864.240998809,0.0,1.0
2008-03-05,7.97,8.255,7.92,8.02,77400,1.92048749413742,1.98916239198298,1.90843926644521,1.93253572182962,321209.068990615,0.0,1.0
2008-03-06,7.52,8.0,7.5,8.0,107000,1.81205344490757,1.92771643075274,1.80723415383069,1.92771643075274,444048.712945684,0.0,1.0
2008-03-07,8.65,8.9099,7.702,7.91,107400,2.0843433907514,2.14697007829548,1.8559089937072,1.90602962090677,445708.708134265,0.0,1.0
2008-03-10,8.96,9.5299,8.84,9.0,81200,2.15904240244307,2.29636810167881,2.13012665598178,2.16868098459683,336979.023282144,0.0,1.0
2008-03-11,10.07,10.07,9.11,9.22,26900,2.42651305721001,2.42651305721001,2.19518708551968,2.22169318644253,111634.676432139,0.0,1.0
2008-03-12,10.55,10.56,9.65,10.49,63200,2.54217604305517,2.54458568859361,2.32530794459549,2.52771816982453,262279.239795955,0.0,1.0
2008-03-13,10.8,10.85,10.6,10.66,49100,2.6024171815162,2.6144654092084,2.55422427074738,2.56868214397802,203764.40939844,0.0,1.0
2008-03-14,10.51,10.88,10.42,10.88,33000,2.53253746090141,2.62169434582372,2.51085065105544,2.62169434582372,136949.603058014,0.0,1.0
2008-03-17,9.42,10.71,9.1,10.71,16900,2.26988609721135,2.58073037167023,2.19277743998124,2.58073037167023,70134.7967175892,0.0,1.0
2008-03-18,9.5,9.5,9.28,9.28,23100,2.28916326151888,2.28916326151888,2.23615105967318,2.23615105967318,95864.72214061,0.0,1.0
2008-03-19,9.3,10.18,9.3,9.76,45300,2.24097035075006,2.45301915813286,2.24097035075006,2.35181404551834,187994.455106911,0.0,1.0
2008-03-20,9.03,9.29,8.31,9.29,149400,2.17590992121215,2.23856070521162,2.00241544244441,2.23856070521162,620008.202935376,0.0,1.0
2008-03-24,9.15,9.34,9.01,9.22,53500,2.20482566767344,2.25060893290382,2.17109063013527,2.22169318644253,222024.356472842,0.0,1.0
2008-03-25,9.16,9.25,9.1,9.1,22700,2.20723531321189,2.22892212305785,2.19277743998124,2.19277743998124,94204.726952028,0.0,1.0
2008-03-26,9.15,9.23,9.09,9.13,19100,2.20482566767344,2.22410283198097,2.1903677944428,2.20000637659656,79264.7702547904,0.0,1.0
2008-03-27,8.76,9.26,8.67,9.26,16700,2.12048807382801,2.24152049813326,2.09870223745307,2.24152049813326,68989.7773091015,0.04,1.0
2008-03-28,8.88,9.28,8.75,8.75,10300,2.14953585566127,2.24636179510547,2.11806742534191,2.11806742534191,42550.5812145955,0.0,1.0
2008-03-31,9.27,9.48,9.1101,9.48,15000,2.24394114661937,2.29477476482757,2.20523497732655,2.29477476482757,61966.8658464983,0.0,1.0
2008-04-01,9.48,9.5,9.25,9.5,25300,2.29477476482757,2.29961606179978,2.23909984964716,2.29961606179978,104517.447061094,0.0,1.0
2008-04-02,9.4,9.5,9.22,9.5,12800,2.27540957693873,2.29961606179978,2.23183790418884,2.29961606179978,52878.392189012,0.0,1.0
2008-04-03,9.4,9.45,9.13,9.3,20500,2.27540957693873,2.28751281936926,2.2100520678139,2.25120309207768,84688.0499902145,0.0,1.0
2008-04-04,9.45,9.46,9.2,9.42,52100,2.28751281936926,2.28993346785536,2.22699660721663,2.28025087391094,215231.580706837,0.0,1.0
2008-04-07,9.25,9.73,9.25,9.73,248700,2.23909984964716,2.3552909769802,2.23909984964716,2.3552909769802,1027410.63573494,0.0,1.0
2008-04-08,9.28,9.36,9.26,9.36,16700,2.24636179510547,2.26572698299431,2.24152049813326,2.26572698299431,68989.7773091016,0.0,1.0
2008-04-09,9.25,9.27,9.2,9.26,23800,2.23909984964716,2.24394114661937,2.22699660721663,2.24152049813326,98320.7604764439,0.0,1.0
2008-04-10,9.78,9.78,9.17,9.25,15000,2.36739421941073,2.36739421941073,2.21973466175832,2.23909984964716,61966.8658464982,0.0,1.0
2008-04-11,9.28,9.64,9.25,9.64,40900,2.24636179510547,2.33350514060526,2.23909984964716,2.33350514060526,168962.987541452,0.0,1.0
2008-04-14,9.38,9.54,9.37,9.42,55200,2.27056827996652,2.3092986557442,2.26814763148042,2.28025087391094,228038.066315114,0.0,1.0
2008-04-15,9.27,9.5,9.15,9.49,120400,2.24394114661937,2.29961606179978,2.21489336478611,2.29719541331368,497387.376527893,0.0,1.0
2008-04-16,9.42,9.5,9.26,9.38,24600,2.28025087391094,2.29961606179978,2.24152049813326,2.27056827996652,101625.659988257,0.0,1.0
2008-04-17,9.32,9.4,9.25,9.31,6600,2.25604438904989,2.27540957693873,2.23909984964716,2.25362374056379,27265.4209724593,0.0,1.0
2008-04-18,10.06,10.09,9.36,9.36,265400,2.43517237702167,2.44243432247998,2.26572698299431,2.26572698299431,1096400.41304404,0.0,1.0
2008-04-21,9.91,10.27,9.86,10.1,41200,2.39886264973009,2.48600599522987,2.38675940729957,2.44485497096609,170202.324858382,0.0,1.0
2008-04-22,9.71,10.05,9.6,9.7,18300,2.35044968000799,2.43275172853556,2.32382254666083,2.34802903152189,75599.5763327279,0.0,1.0
2008-04-23,9.81,10.0,9.63,9.77,2200,2.37465616486904,2.42064848610504,2.33108449211915,2.36497357092462,9088.47365748642,0.0,1.0
2008-04-24,9.9,9.9,9.6,9.85,4900,2.39644200124399,2.39644200124399,2.32382254666083,2.38433875881346,20242.5095098561,0.0,1.0
2008-04-25,10.19,10.2,9.99,10.0,29700,2.46664080734103,2.46906145582714,2.41822783761893,2.42064848610504,122694.394376067,0.0,1.0
2008-04-28,10.12,10.2,9.95,10.2,22000,2.4496962679383,2.46906145582714,2.40854524367451,2.46906145582714,90884.736574864,0.0,1.0
2008-04-29,9.66,10.36,9.66,10.21,14100,2.33834643757746,2.50779183160482,2.33834643757746,2.47148210431324,58248.8538957085,0.0,1.0
2008-04-30,9.61,9.66,9.52,9.53,6000,2.32624319514694,2.33834643757746,2.30445735877199,2.3068780072581,24786.7463385993,0.0,1.0
2008-05-01,9.7,9.83,9.5,9.62,7000,2.34802903152189,2.37949746184125,2.29961606179978,2.32866384363304,28917.8707283658,0.0,1.0
2008-05-02,9.64,9.94,9.5,9.94,12500,2.33350514060526,2.40612459518841,2.29961606179978,2.40612459518841,51639.0548720818,0.0,1.0
2008-05-05,9.6,9.75,9.51,9.56,64900,2.32382254666083,2.36013227395241,2.30203671028589,2.31413995271641,268109.97289585,0.0,1.0
2008-05-06,9.03,9.7,8.97,9.6,347700,2.18584558295285,2.34802903152189,2.17132169203622,2.32382254666083,1436391.95032183,0.0,1.0
2008-05-07,8.7,9.12,8.66,9.06,36100,2.10596418291138,2.20763141932779,2.09628158896696,2.19310752841116,149133.590470573,0.0,1.0
2008-05-08,9.25,9.74,8.94,8.94,118200,2.23909984964716,2.35771162546631,2.1640597465779,2.1640597465779,488298.902870406,0.0,1.0
2008-05-09,9.54,9.62,9.31,9.31,156700,2.3092986557442,2.32866384363304,2.25362374056379,2.25362374056379,647347.19187642,0.0,1.0
2008-05-12,9.5,9.6,9.39,9.45,47500,2.29961606179978,2.32382254666083,2.27298892845263,2.28751281936926,196228.408513912,0.0,1.0
2008-05-13,9.35,9.71,9.21,9.49,64900,2.26330633450821,2.35044968000799,2.22941725570274,2.29719541331368,268109.972895849,0.0,1.0
2008-05-14,9.68,9.99,9.3,9.3,25500,2.34318773454967,2.41822783761893,2.25120309207768,2.25120309207768,105343.671939047,0.0,1.0
2008-05-15,9.74,9.75,9.47,9.66,11500,2.35771162546631,2.36013227395241,2.29235411634147,2.33834643757746,47507.9304823153,0.0,1.0
2008-05-16,9.51,9.9,9.4,9.85,29000,2.30203671028589,2.39644200124399,2.27540957693873,2.38433875881346,119802.60730323,0.0,1.0
2008-05-19,9.59,9.97,9.54,9.65,24700,2.32140189817473,2.41338654064672,2.3092986557442,2.33592578909136,102038.772427234,0.0,1.0
2008-05-20,9.66,9.75,9.58,9.6,25700,2.33834643757746,2.36013227395241,2.31898124968862,2.32382254666083,106169.896817001,0.0,1.0
2008-05-21,9.83,9.89,9.58,9.7,45500,2.37949746184125,2.39402135275788,2.31898124968862,2.34802903152189,187966.159734378,0.0,1.0
2008-05-22,10.47,10.47,9.87,9.94,33000,2.53441896495197,2.53441896495197,2.38918005578567,2.40612459518841,136327.104862296,0.0,1.0
2008-05-23,10.15,10.56,10.0,10.33,57600,2.45695821339661,2.55620480132692,2.42064848610504,2.5005298861465,237952.764850554,0.0,1.0
2008-05-27,10.62,10.89,10.15,10.15,37200,2.57072869224355,2.63608620136838,2.45695821339661,2.45695821339661,153677.827299316,0.0,1.0
2008-05-28,10.75,10.76,10.5,10.69,41200,2.60219712256291,2.60461777104902,2.54168091041029,2.58767323164628,170202.324858382,0.0,1.0
2008-05-29,10.59,10.84,10.4,10.7,47100,2.56346674678523,2.62398295893786,2.51747442554924,2.59009388013239,194575.958758005,0.0,1.0
2008-05-30,10.41,10.9,10.41,10.74,182600,2.51989507403534,2.63850684985449,2.51989507403534,2.59977647407681,754343.313571374,0.0,1.0
2008-06-02,10.87,10.9,10.53,10.55,52400,2.63124490439617,2.63850684985449,2.5489428558686,2.55378415284081,216470.918023768,0.0,1.0
2008-06-03,11.01,11.01,10.65,10.9,40900,2.66513398320164,2.66513398320164,2.57799063770186,2.63850684985449,168962.987541452,0.0,1.0
2008-06-04,11.1,11.21,10.64,10.75,35200,2.68691981957659,2.71354695292375,2.57556998921576,2.60219712256291,145415.578519783,0.0,1.0
2008-06-05,11.35,11.35,11.0,11.05,51100,2.74743603172922,2.74743603172922,2.66271333471554,2.67481657714607,211100.456317071,0.0,1.0
2008-06-06,11.25,11.44,11.2,11.32,28600,2.72322954686817,2.76922186810416,2.71112630443764,2.7401740862709,118150.157547323,0.0,1.0
2008-06-09,11.45,11.51,11.23,11.34,33500,2.77164251659027,2.7861664075069,2.71838824989596,2.74501538324311,138392.667057179,0.0,1.0
2008-06-10,11.83,11.83,11.25,11.43,42500,2.86362715906226,2.86362715906226,2.72322954686817,2.76680121961806,175572.786565078,0.0,1.0
2008-06-11,11.63,11.94,11.55,11.88,99300,2.81521418934016,2.89025429240941,2.79584900145132,2.87573040149278,410220.651903818,0.0,1.0
2008-06-12,11.655,11.84,11.6,11.84,48800,2.82126581055542,2.86604780754836,2.80795224388184,2.86604780754836,201598.870220608,0.0,1.0
2008-06-13,11.69,11.76,11.52,11.74,77500,2.82973808025679,2.84668261965952,2.788587055993,2.84184132268731,320162.140206908,0.0,1.0
2008-06-16,12.15,12.25,11.74,11.91,78500,2.94108791061762,2.96529439547867,2.84184132268731,2.8829923469511,324293.264596674,0.0,1.0
2008-06-17,11.85,12.2499,11.85,12.14,32400,2.86846845603447,2.96527018899381,2.86846845603447,2.93866726213151,133848.430228436,0.0,1.0
2008-06-18,11.6,11.86,11.56,11.76,60500,2.80795224388184,2.87088910452057,2.79826964993742,2.84668261965952,249933.025580877,0.0,1.0
2008-06-19,11.45,11.65,11.1,11.65,135800,2.77164251659027,2.82005548631237,2.68691981957659,2.82005548631237,561006.692130297,0.0,1.0
2008-06-20,11.37,11.73,11.25,11.28,51900,2.75227732870143,2.83942067420121,2.72322954686817,2.73049149232648,214405.355828884,0.0,1.0
2008-06-23,11.11,11.54,11.07,11.54,45300,2.68934046806269,2.79342835296521,2.67965787411828,2.79342835296521,187139.934856425,0.0,1.0
2008-06-24,11.32,11.4,11.1,11.1,62000,2.7401740862709,2.75953927415974,2.68691981957659,2.68691981957659,256129.712165526,0.0,1.0
2008-06-25,11.2,11.35,11.1,11.23,42700,2.71112630443764,2.74743603172922,2.68691981957659,2.71838824989596,176399.011443032,0.0,1.0
2008-06-26,11.03,11.11,11.0,11.1,91300,2.67965787411827,2.69909328934307,2.67236959340898,2.69666386243997,375808.796237229,0.04,1.0
2008-06-27,11.48,11.61,11.0,11.0,804500,2.78898208475773,2.82056463449802,2.67236959340898,2.67236959340898,3311480.57582531,0.0,1.0
2008-06-30,11.5,11.6,11.22,11.46,109800,2.79384093856393,2.81813520759492,2.72581698527716,2.78412323095154,451958.442791322,0.0,1.0
2008-07-01,11.64,11.64,11.06,11.4,59000,2.82785291520732,2.82785291520732,2.68694615482757,2.76954666953294,242855.629550892,0.0,1.0
2008-07-02,11.16,11.7,11.05,11.59,29300,2.71124042385856,2.84242947662591,2.68451672792447,2.81570578069182,120604.57535324,0.0,1.0
2008-07-03,11.27,11.61,11.1,11.16,20500,2.73796411979265,2.82056463449802,2.69666386243997,2.71124042385856,84382.0407761577,0.0,1.0
2008-07-07,11.14,11.5,10.65,11.5,44700,2.70638157005237,2.79384093856393,2.58733965180051,2.79384093856393,183994.010863133,0.0,1.0
2008-07-08,11.72,11.75,10.65,11.14,105800,2.84728833043211,2.85457661114141,2.58733965180051,2.70638157005237,435493.654347194,0.0,1.0
2008-07-09,11.32,11.9,11.31,11.665,52600,2.75011125430815,2.89101801468789,2.74768182740505,2.83392648246507,216511.968040287,0.0,1.0
2008-07-10,11.54,11.72,11.27,11.36,19200,2.80355864617633,2.84728833043211,2.73796411979265,2.75982896192054,79030.9845318158,0.0,1.0
2008-07-11,11.65,11.78,11.32,11.54,32600,2.83028234211042,2.86186489185071,2.75011125430815,2.80355864617633,134188.025819646,0.0,1.0
2008-07-14,11.18,11.7,11.06,11.54,66000,2.71609927766476,2.84242947662591,2.68694615482757,2.80355864617633,271669.009328117,0.0,1.0
2008-07-15,11.38,11.58,10.46,11.04,65300,2.76468781572674,2.81327635378872,2.54118054064163,2.68208730102137,268787.671350395,0.0,1.0
2008-07-16,11.58,11.73,11.26,11.38,43400,2.81327635378872,2.84971775733521,2.73553469288955,2.76468781572674,178642.954618792,0.0,1.0
2008-07-17,11.62,11.6899,11.42,11.6,21800,2.82299406140112,2.83997575545378,2.77440552333914,2.81813520759492,89733.0970204993,0.0,1.0
2008-07-18,11.51,11.73,11.43,11.61,29100,2.79627036546703,2.84971775733521,2.77683495024224,2.82056463449802,119781.335931033,0.0,1.0
2008-07-21,11.75,11.76,11.28,11.51,25500,2.85457661114141,2.85700603804451,2.74039354669575,2.79627036546703,104963.026331318,0.0,1.0
2008-07-22,12.01,12.01,11.56,11.71,25300,2.91774171062198,2.91774171062198,2.80841749998253,2.84485890352901,104139.786909112,0.0,1.0
2008-07-23,11.97,12.0,11.89,12.0,16100,2.90802400300959,2.91531228371888,2.8885885877848,2.91531228371888,66270.7734876164,0.0,1.0
2008-07-24,12.25,12.25,11.9701,12.0,29900,2.97604795629636,2.97604795629636,2.90804829727862,2.91531228371888,123074.293619859,0.0,1.0
2008-07-25,12.7,12.77,12.214,12.41,47300,3.08537216693582,3.10237815525751,2.96730201944521,3.01491878674595,194696.123351817,0.0,1.0
2008-07-28,12.65,12.8,12.54,12.61,56600,3.07322503242032,3.10966643596681,3.04650133648623,3.06350732480793,232976.756484416,0.0,1.0
2008-07-29,12.92,12.94,12.58,12.7,59200,3.138819558804,3.1436784126102,3.05621904409863,3.08537216693582,243678.868973099,0.0,1.0
2008-07-30,13.01,13.09,12.9,12.94,55400,3.16068440093189,3.18011981615668,3.1339607049978,3.1436784126102,228037.319951177,0.0,1.0
2008-07-31,12.0,13.0,11.95,12.74,114000,2.91531228371888,3.15825497402879,2.90316514920339,3.09508987454822,469246.470657658,0.0,1.0
2008-08-01,12.94,13.05,12.04,12.05,38700,3.1436784126102,3.17040210854429,2.92502999133128,2.92745941823438,159296.828196941,0.0,1.0
2008-08-04,12.59,12.9,12.26,12.9,32300,3.05864847100173,3.1339607049978,2.97847738319946,3.1339607049978,132953.166686336,0.0,1.0
2008-08-05,13.02,13.07,12.5,12.75,252600,3.16311382783499,3.17526096235049,3.03678362887384,3.09751930145132,1039751.3902467,0.0,1.0
2008-08-06,13.1,13.1,12.8,12.905,160200,3.18254924305978,3.18254924305978,3.10966643596681,3.13517541844935,659414.777187339,0.0,1.0
2008-08-07,15.03,15.24,13.17,13.45,229900,3.6514286353579,3.70244660032298,3.19955523138148,3.26757918466825,946313.715826275,0.0,1.0
2008-08-08,15.0,15.5,14.9,15.0,239400,3.64414035464861,3.76561169980356,3.61984608561762,3.64414035464861,985417.588381078,0.0,1.0
2008-08-11,15.34,15.45,15.01,15.24,285400,3.72674086935397,3.75346456528806,3.64656978155171,3.70244660032298,1174762.65548856,0.0,1.0
2008-08-12,16.04,16.47,15.11,15.25,138000,3.89680075257091,4.00126610940417,3.6708640505827,3.70487602722608,568035.201322427,0.0,1.0
2008-08-13,16.7,16.745,15.83,16.27,92000,4.05714292817545,4.06807534923939,3.84578278760583,3.95267757134219,378690.134214951,0.0,1.0
2008-08-14,16.63,16.74,16.15,16.67,100300,4.04013693985375,4.06686063578784,3.923524448505,4.04985464746615,412854.570236518,0.0,1.0
2008-08-15,16.42,16.8599,16.1701,16.75,139700,3.98911897488867,4.095989464356,3.92840759658023,4.06929006269094,575032.736411182,0.0,1.0
2008-08-18,16.32,16.89,16.15,16.42,71500,3.96482470585768,4.10330203933433,3.923524448505,3.98911897488867,294308.093438794,0.0,1.0
2008-08-19,15.24,16.26,15.17,16.16,69300,3.70244660032298,3.95024814443909,3.68544061200129,3.9259538754081,285252.459794523,0.0,1.0
2008-08-20,15.04,15.48,14.84,15.2,75900,3.653858062261,3.76075284599736,3.60526952419902,3.69272889271059,312419.360727335,0.0,1.0
2008-08-21,15.55,15.624,14.88,14.88,71100,3.77775883431906,3.79573659340199,3.61498723181142,3.61498723181142,292661.61459438,0.0,1.0
2008-08-22,15.9,16.21,15.34,15.34,69500,3.86278877592752,3.93810100992359,3.72674086935397,3.72674086935397,286075.699216729,0.0,1.0
2008-08-25,15.87,16.4,15.85,16.06,99200,3.85550049521823,3.98426012108248,3.85064164141203,3.90165960637711,408326.753414381,0.0,1.0
2008-08-26,16.19,16.19,15.2,15.8,75900,3.9332421561174,3.9332421561174,3.69272889271059,3.83849450689653,312419.360727334,0.0,1.0
2008-08-27,16.05,16.5,15.56,16.07,128900,3.89923017947401,4.00855439011347,3.78018826122215,3.90408903328021,530577.807612034,0.0,1.0
2008-08-28,16.8,16.89,16.13,16.21,123200,4.08143719720644,4.10330203933433,3.9186655946988,3.93810100992359,507115.484079152,0.0,1.0
2008-08-29,16.64,16.89,16.6,16.89,79200,4.04256636675685,4.10330203933433,4.03284865914446,4.10330203933433,326002.811193741,0.0,1.0
2008-09-02,16.75,16.85,16.6,16.84,111100,4.06929006269094,4.09358433172194,4.03284865914446,4.09115490481884,457309.499035664,0.0,1.0
2008-09-03,16.75,16.78,16.61,16.65,171900,4.06929006269094,4.07657834340024,4.03527808604756,4.04499579365995,707574.283386415,0.0,1.0
2008-09-04,16.7,16.79,16.66,16.7,109200,4.05714292817545,4.07900777030334,4.04742522056305,4.05714292817545,449488.724524703,0.0,1.0
2008-09-05,16.29,16.76,16.0,16.64,109800,3.95753642514839,4.07171948959404,3.88708304495851,4.04256636675685,451958.442791322,0.0,1.0
2008-09-08,16.7,16.75,16.264,16.66,130000,4.05714292817545,4.06929006269094,3.95121991520033,4.04742522056305,535105.62443417,0.0,1.0
2008-09-09,16.61,17.0,16.56,16.75,147200,4.03527808604756,4.13002573526842,4.02313095153206,4.06929006269094,605904.214743921,0.0,1.0
2008-09-10,16.89,16.91,16.2,16.77,98800,4.10330203933433,4.10816089314053,3.93567158302049,4.07414891649714,406680.274569969,0.0,1.0
2008-09-11,16.86,16.92,16.34,16.34,101500,4.09601375862503,4.11059032004363,3.96968355966388,3.96968355966388,417794.006769756,0.0,1.0
2008-09-12,16.93,16.99,16.42,16.86,168600,4.11301974694673,4.12759630836532,3.98911897488867,4.09601375862503,693990.832920008,0.0,1.0
2008-09-15,16.4,16.9,16.4,16.74,81000,3.98426012108248,4.10573146623743,3.98426012108248,4.06686063578784,333411.965993598,0.0,1.0
2008-09-16,16.45,16.55,15.5,16.05,118200,3.99640725559797,4.02070152462896,3.76561169980356,3.89923017947401,486534.498523992,0.0,1.0
2008-09-17,15.95,16.52,15.95,16.26,76600,3.87493591044302,4.01341324391966,3.87493591044302,3.95024814443909,315300.698705057,0.0,1.0
2008-09-18,16.8,17.0,15.91,16.23,175200,4.08143719720644,4.13002573526842,3.86521820283062,3.94295986372979,721157.73385282,0.0,1.0
2008-09-19,18.37,18.37,17.1,17.1,562000,4.46285722099299,4.46285722099299,4.15432000429941,4.15432000429941,2313302.77640003,0.0,1.0
2008-09-22,16.99,18.39,16.6,18.01,423400,4.12759630836532,4.46771607479919,4.03284865914446,4.37539785248143,1742797.85681098,0.0,1.0
2008-09-23,15.81,17.0199,14.5,16.99,343700,3.84092393379963,4.13486029480559,3.52266900949365,4.12759630836532,1414736.94706172,0.0,1.0
2008-09-24,14.83,15.97,14.81,15.89,113100,3.60284009729592,3.87979476424922,3.59798124348972,3.86035934902442,465541.893257728,0.0,1.0
2008-09-25,15.7,15.89,13.93,14.77,460800,3.81420023786554,3.86035934902442,3.38419167601701,3.58826353587733,1896743.62876358,0.0,1.0
2008-09-26,16.94,16.94,15.1,15.11,226400,4.12516688146222,4.12516688146222,3.67709680697046,3.67953197041878,929711.720811779,0.04,1.0
2008-09-29,16.04,17.84,15.89,16.99,366200,3.90600217111299,4.34433159181145,3.86947471938812,4.13734269870385,1503800.49541198,0.0,1.0
2008-09-30,17.09,17.15,15.25,16.17,173400,4.16169433318709,4.17630531387704,3.71362425869533,3.93765929594121,712067.19252987,0.0,1.0
2008-10-01,17.26,17.5,16.55,17.04,155600,4.20309211180862,4.26153603456841,4.03019550697756,4.14951851594547,638971.483031416,0.0,1.0
2008-10-02,15.54,17.35,15.44,17.2,109800,3.78424399869675,4.22500858284354,3.7598923642135,4.18848113111867,450893.758591578,0.0,1.0
2008-10-03,15.85,16.5299,15.04,15.62,108000,3.85973406559482,4.02530082844642,3.66248582628051,3.80372530628335,443502.05763106,0.0,1.0
2008-10-06,14.95,15.5,14.45,15.49,138200,3.64056935524559,3.77450334490345,3.51881118282935,3.77206818145513,567518.373746412,0.0,1.0
2008-10-07,13.82,16.32,13.34,16.32,130900,3.36539588558488,3.97418674766608,3.24850804006529,3.97418674766608,537540.91985098,0.0,1.0
2008-10-08,14.26,14.65,13.5,13.51,167000,3.47254307731117,3.56751445179584,3.28747065523849,3.28990581868681,685785.589114696,0.0,1.0
2008-10-09,13.8,14.79,13.66,14.5,192600,3.36052555868823,3.60160674007239,3.32643327041169,3.53098700007097,790912.002775392,0.0,1.0
2008-10-10,13.17,14.17,11.29,13.51,149800,3.20711026144377,3.45062660627625,2.74929953315871,3.28990581868681,615153.779936415,0.0,1.0
2008-10-13,15.13,15.4,13.3701,13.59,44200,3.68440229731543,3.7501517104202,3.25583788204475,3.30938712627341,181507.323586045,0.0,1.0
2008-10-14,14.81,15.75,14.18,15.43,62100,3.60647706696904,3.83538243111157,3.45306176972458,3.75745720076518,255013.68313786,0.0,1.0
2008-10-15,14.27,15.02,14.16,14.65,139700,3.4749782407595,3.65761549938386,3.44819144282793,3.56751445179584,573678.124546844,0.0,1.0
2008-10-16,14.3,14.69,12.85,14.33,102300,3.48228373110447,3.57725510558914,3.12918503109738,3.48958922144945,420095.004589421,0.0,1.0
2008-10-17,15.06,15.24,13.2101,13.93,204700,3.66735615317716,3.71118909524701,3.21687526687155,3.39218268351646,840600.659232204,0.0,1.0
2008-10-20,15.95,16.0,14.59,15.2,308700,3.88408570007807,3.89626151731969,3.55290347110589,3.70144844145371,1267676.71472878,0.0,1.0
2008-10-21,16.56,16.65,15.45,15.81,347200,4.03263067042588,4.0545471414608,3.76232752766183,3.84999341180152,1425776.98527319,0.0,1.0
2008-10-22,16.59,17.25,15.95,16.28,383500,4.03993616077085,4.20065694836029,3.88408570007807,3.96444609387279,1574842.95464363,0.0,1.0
2008-10-23,16.98,17.09,15.02,16.69,370100,4.13490753525552,4.16169433318709,3.65761549938386,4.0642877952541,1519815.84749311,0.0,1.0
2008-10-24,15.65,16.51,14.2,15.96,162600,3.81103079662832,4.02045485318426,3.45793209662122,3.88652086352639,667716.986766763,0.0,1.0
2008-10-27,13.59,15.87,13.34,15.42,196900,3.30938712627341,3.86460439249147,3.24850804006529,3.75502203731685,808569.955069961,0.0,1.0
2008-10-28,13.93,14.64,13.1775,13.84,227800,3.39218268351646,3.56507928834752,3.20893663403001,3.37026621248153,935460.821558847,0.0,1.0
2008-10-29,14.87,15.27,13.99,13.99,149600,3.62108804765899,3.71849458559198,3.4067936642064,3.4067936642064,614332.479829691,0.0,1.0
2008-10-30,15.8,16.21,14.82,15.2,191200,3.84755824835319,3.94739994973451,3.60891223041736,3.70144844145371,785162.902028323,0.0,1.0
2008-10-31,16.39,16.39,14.74,15.56,262300,3.99123289180436,3.99123289180436,3.58943092283076,3.7891143255934,1077135.08996877,0.0,1.0
2008-11-03,18.3,19.25,16.58,16.73,983400,4.4563491104344,4.68768963802525,4.03750099732253,4.0740284490474,4038332.62476282,0.0,1.0
2008-11-04,17.29,19.22,16.872,19.22,783600,4.21039760215359,4.68038414768028,4.10860777001361,4.68038414768028,3217853.81814536,0.0,1.0
2008-11-05,15.93,17.01,15.11,17.0,726100,3.87921537318142,4.1422130256005,3.67953197041878,4.13977786215217,2981730.03746215,0.0,1.0
2008-11-06,14.14,15.95,14.13,15.66,275900,3.44332111593128,3.88408570007807,3.44088595248295,3.81346596007665,1132983.49722601,0.0,1.0
2008-11-07,15.12,15.33,14.27,14.27,366600,3.68196713386711,3.73310556628193,3.4749782407595,3.4749782407595,1505443.09562543,0.0,1.0
2008-11-10,14.58,15.49,14.43,15.43,236300,3.55046830765757,3.77206818145513,3.5139408559327,3.75745720076518,970366.076094625,0.0,1.0
2008-11-11,13.91,14.94,13.71,14.27,187300,3.38731235661981,3.63813419179726,3.33860908765331,3.4749782407595,769147.549947199,0.0,1.0
2008-11-12,13.34,14.17,13.32,13.7,119300,3.24850804006529,3.45062660627625,3.24363771316864,3.33617392420498,489905.513660977,0.0,1.0
2008-11-13,14.2,14.23,12.3124,13.43,299900,3.45793209662122,3.4652375869662,2.99827064411543,3.27042451110021,1231539.51003292,0.0,1.0
2008-11-14,14.1,15.45,14.1,14.49,391700,3.43358046213798,3.76232752766183,3.43358046213798,3.52855183662264,1608516.25901932,0.0,1.0
2008-11-17,14.76,15.11,14.01,14.45,284300,3.59430124972741,3.67953197041878,3.41166399110305,3.51881118282935,1167478.10170843,0.0,1.0
2008-11-18,13.65,15.18,12.91,14.83,299300,3.32399810696336,3.69657811455706,3.14379601178733,3.61134739386569,1229075.60971274,0.0,1.0
2008-11-19,12.87,14.27,12.51,13.62,215000,3.13405535799403,3.4749782407595,3.04638947385433,3.31669261661839,882897.614728499,0.0,1.0
2008-11-20,12.51,13.07,11.73,12.73,323300,3.04638947385433,3.18275862696052,2.856446724885,3.09996306971748,1327631.62251965,0.0,1.0
2008-11-21,13.51,13.64,11.98,12.67,203100,3.28990581868681,3.32156294351504,2.91732581109312,3.08535208902753,834030.258378412,0.0,1.0
2008-11-24,13.45,14.0,13.2,13.7,161900,3.27529483799686,3.40922882765473,3.21441575178874,3.33617392420498,664842.436393229,0.0,1.0
2008-11-25,13.18,13.7501,12.71,13.57,340400,3.20954542489209,3.34837409308109,3.09509274282083,3.30451679937676,1397852.78164457,0.0,1.0
2008-11-26,14.38,14.38,13.03,13.03,176700,3.50176503869107,3.50176503869107,3.17301797316722,3.17301797316722,725618.644290818,0.0,1.0
2008-11-28,14.62,15.22,14.09,14.27,71900,3.56020896145087,3.70631876835036,3.43114529868965,3.4749782407595,295257.388367345,0.0,1.0
2008-12-01,15.53,15.69,14.15,14.26,267800,3.78180883524842,3.82077145042162,3.4457562793796,3.47254307731117,1099720.84290369,0.0,1.0
2008-12-02,17.1,17.18,15.35,15.7,528300,4.16412949663542,4.18361080422202,3.73797589317858,3.82320661386995,2169464.23191194,0.0,1.0
2008-12-03,16.96,17.8731,16.01,16.69,318200,4.13003720835887,4.35239198282541,3.89869668076802,4.0642877952541,1306688.46979818,0.0,1.0
2008-12-04,16.16,17.15,15.9,16.35,112400,3.93522413249289,4.17630531387704,3.87190988283644,3.98149223801106,461570.659978992,0.0,1.0
2008-12-05,16.95,17.01,15.23,16.1,218700,4.12760204491055,4.1422130256005,3.70875393179868,3.92061315180294,898091.666702896,0.0,1.0
2008-12-08,17.14,17.46,16.542,17.24,244900,4.17387015042872,4.25179538077511,4.0282473762189,4.19822178491197,1005681.98068377,0.0,1.0
2008-12-09,16.81,17.39,16.41,16.94,226000,4.093509756634,4.23474923663684,3.99610321870101,4.12516688146222,928069.12059833,0.0,1.0
2008-12-10,15.93,17.39,15.61,17.01,220700,3.87921537318142,4.23474923663684,3.80129014283502,4.1422130256005,906304.667770138,0.0,1.0
2008-12-11,15.26,16.28,14.55,15.75,273100,3.71605942214365,3.96444609387279,3.54316281731259,3.83538243111157,1121485.29573188,0.0,1.0
2008-12-12,15.63,15.8199,14.095,14.78,136000,3.80616046973167,3.85240422361536,3.43236288041382,3.59917157662406,558484.072572447,0.0,1.0
2008-12-15,15.6,15.91,14.92,15.67,119500,3.7988549793867,3.87434504628477,3.63326386490061,3.81590112352497,490726.813767701,0.0,1.0
2008-12-16,16.63,16.66,15.36,15.79,142600,4.04967681456415,4.05698230490913,3.7404110566269,3.84512308490487,585586.976094345,0.0,1.0
2008-12-17,16.07,16.61,15.9,16.44,122300,3.91330766145796,4.0448064876675,3.87190988283644,4.00340870904598,502225.01526184,0.0,1.0
2008-12-18,13.75,15.2701,13.48,14.96,580000,3.34834974144661,3.71851893722646,3.28260032834184,3.64300451869391,2381770.30950014,0.0,1.0
2008-12-19,16.4,16.42,14.06,14.84,428200,3.99366805525268,3.99853838214933,3.42383980834468,3.61378255731401,1758403.52849648,0.0,1.0
2008-12-22,15.85,16.39,15.22,16.36,209300,3.85973406559482,3.99123289180436,3.70631876835036,3.98392740145938,859490.56168686,0.0,1.0
2008-12-23,16.32,16.38,15.75,15.93,158700,3.97418674766608,3.98879772835603,3.83538243111157,3.87921537318142,651701.634685642,0.0,1.0
2008-12-24,15.56,16.38,15.41,16.38,40300,3.7891143255934,3.98879772835603,3.75258687386853,3.98879772835603,165491.971504923,0.0,1.0
2008-12-26,16.47,16.75,15.82,16.18,95500,4.01071419939096,4.07889877594405,3.85242857524984,3.94009445938954,392170.800960798,0.0,1.0
2008-12-29,17.3,17.39,16.2901,16.42,138200,4.22379100111938,4.24576448031595,3.97722414955692,4.00893920453065,566045.999758601,0.045,1.0
2008-12-30,17.1,17.5,16.49,17.5,200500,4.17496104734921,4.27262095488954,4.0260296883502,4.27262095488954,821217.242775684,0.0,1.0
2008-12-31,16.74,17.34,16.62,17.09,160800,4.08706713056291,4.23355699187341,4.05776915830081,4.1725195496607,658612.132859501,0.0,1.0
2009-01-02,17.21,17.45,16.58,16.95,198300,4.2018175219228,4.260413466447,4.04800316754678,4.13833858202159,812206.380261437,0.0,1.0
2009-01-05,17.23,17.7428,16.9,17.0,227100,4.20670051729982,4.33190051876652,4.12613109357904,4.15054607046413,930166.762266123,0.0,1.0
2009-01-06,18.31,18.34,17.1,17.42,502100,4.47038226765872,4.47770676072424,4.17496104734921,4.25308897338148,2056524.57654698,0.0,1.0
2009-01-07,18.42,18.5,18.12,18.12,320600,4.49723874223231,4.51677072374037,4.42399381157706,4.42399381157706,1313128.41912162,0.0,1.0
2009-01-08,18.57,18.7,18.08,18.43,313100,4.53386120755993,4.56560067751054,4.41422782082303,4.49968023992082,1282409.56964123,0.0,1.0
2009-01-09,16.86,18.6,16.7601,18.57,211300,4.11636510282501,4.54118570062546,4.09197454091681,4.53386120755993,865452.386027442,0.0,1.0
2009-01-12,16.91,17.74,15.75,16.69,231900,4.12857259126755,4.33121689941374,3.84535885940059,4.07485964212037,949826.825933572,0.0,1.0
2009-01-13,16.81,17.4,16.246,16.95,168100,4.10415761438247,4.24820597800446,3.9664571447506,4.13833858202159,688511.813020411,0.0,1.0
2009-01-14,16.72,16.95,15.97,16.66,187700,4.0821841351859,4.13833858202159,3.89907180854777,4.06753514905485,768790.406329156,0.0,1.0
2009-01-15,17.22,17.4,16.11,16.11,150500,4.20425901961131,4.24820597800446,3.93325277618689,3.93325277618689,616424.912906436,0.0,1.0
2009-01-16,17.26,17.98,16.75,17.44,164200,4.21402501036534,4.38981284393794,4.08950862825142,4.25797196875849,672538.011290611,0.0,1.0
2009-01-20,16.41,17.4499,16.36,17.27,116200,4.00649770684214,4.26038905147012,3.9942902183996,4.21646650805385,475937.374616132,0.0,1.0
2009-01-21,16.3,16.76,15.51,16.62,282800,3.97964123226855,4.09195012593993,3.78676291487639,4.05776915830081,1158305.41774046,0.0,1.0
2009-01-22,16.1,16.61,15.91,16.12,159800,3.93081127849838,4.0553276606123,3.88442282241672,3.9356942738754,654516.286262116,0.0,1.0
2009-01-23,16.82,16.91,15.95,15.95,237700,4.10659911207098,4.12857259126755,3.89418881317075,3.89418881317075,973582.736198404,0.0,1.0
2009-01-26,17.09,17.5,16.64,16.72,119900,4.1725195496607,4.27262095488954,4.06265215367783,4.0821841351859,491092.007026456,0.0,1.0
2009-01-27,17.36,17.61,17.1,17.1,102300,4.23843998725043,4.29947742946313,4.17496104734921,4.17496104734921,419005.106912481,0.0,1.0
2009-01-28,16.98,17.75,16.684,17.5,259700,4.14566307508711,4.33365839710225,4.07339474350727,4.27262095488954,1063691.36134087,0.0,1.0
2009-01-29,16.7,17.23,16.6201,17.0,94200,4.07730113980888,4.20670051729982,4.0577935732777,4.15054607046413,385828.749473663,0.0,1.0
2009-01-30,16.46,17.0,15.93,16.94,180700,4.01870519528468,4.15054607046413,3.88930581779374,4.13589708433308,740119.480147462,0.0,1.0
2009-02-02,16.95,17.22,16.31,16.48,193700,4.13833858202159,4.20425901961131,3.98208272995705,4.0235881906617,793365.485913465,0.0,1.0
2009-02-03,18.1,18.45,16.97,17.05,270000,4.41911081620004,4.50456323529783,4.1432215773986,4.16275355890667,1105878.58129394,0.0,1.0
2009-02-04,17.34,18.3799,17.22,18.06,138400,4.23355699187341,4.48744833650139,4.20425901961131,4.40934482544601,566865.169078078,0.0,1.0
2009-02-05,18.21,18.47,17.34,17.34,186600,4.44596729077363,4.50944623067485,4.23355699187341,4.23355699187341,764284.975072034,0.0,1.0
2009-02-06,18.57,18.88,18.0,18.37,261900,4.53386120755993,4.60954763590369,4.39469583931496,4.48503125378977,1072702.22385512,0.0,1.0
2009-02-09,18.8,18.9,18.55,18.9,132000,4.59001565439562,4.61443063128071,4.52897821218292,4.61443063128071,540651.750854815,0.0,1.0
2009-02-10,17.9,18.9,17.9,18.7,219800,4.37028086242988,4.61443063128071,4.37028086242988,4.56560067751054,900267.082105213,0.0,1.0
2009-02-11,17.97,18.29,17.672,17.8,126500,4.38737134624943,4.4654992722817,4.31461471513189,4.34586588554479,518124.594569197,0.0,1.0
2009-02-12,16.86,17.96,16.61,17.9,195400,4.11636510282501,4.38492984856093,4.0553276606123,4.37028086242988,800328.425129021,0.0,1.0
2009-02-13,16.96,17.49,16.45,16.45,204600,4.14078007971009,4.27017945720103,4.01626369759617,4.01626369759617,838010.213824963,0.0,1.0
2009-02-17,15.9,16.83,15.43,16.76,232400,3.88198132472821,4.10904060975949,3.76723093336832,4.09195012593993,951874.749232265,0.0,1.0
2009-02-18,16.55,16.64,15.57,15.96,140400,4.04067867448125,4.06265215367783,3.80141190100744,3.89663031085926,575056.862272848,0.0,1.0
2009-02-19,16.76,17.9592,16.21,16.65,272400,4.09195012593993,4.38473452874585,3.95766775307197,4.06509365136634,1115708.61312766,0.0,1.0
2009-02-20,15.93,16.75,15.73,16.57,121500,3.88930581779374,4.08950862825142,3.84047586402357,4.04556166985827,497645.361582272,0.0,1.0
2009-02-23,15.4,16.07,15.06,15.97,248000,3.7599064403028,3.92348678543286,3.67689551889352,3.89907180854777,1015769.95615147,0.0,1.0
2009-02-24,15.78,15.87,14.81,15.41,189300,3.85268335246611,3.87465683166269,3.61585807668081,3.76234793799131,775343.760884973,0.0,1.0
2009-02-25,15.13,15.73,14.82,15.66,97000,3.69398600271307,3.84047586402357,3.61829957436932,3.82338538020401,397297.119946341,0.0,1.0
2009-02-26,14.35,15.29,14.01,15.29,173400,3.50354918300943,3.73304996572921,3.42053826160014,3.73304996572921,710219.799986551,0.0,1.0
2009-02-27,13.23,14.2,12.69,14.13,217000,3.23010144189649,3.4669267176818,3.09826056671705,3.44983623386224,888798.711632537,0.0,1.0
2009-03-02,13.26,13.81,12.58,13.0,269800,3.23742593496202,3.37170830782998,3.07140409214345,3.1739469950608,1105059.41197446,0.0,1.0
2009-03-03,14.19,14.22,13.14,13.43,420500,3.46448521999329,3.47180971305882,3.20812796269992,3.27893139566666,1722303.49420038,0.0,1.0
2009-03-04,14.6,14.91,14.17,14.27,87800,3.56458662522213,3.64027305356589,3.45960222461628,3.48401720150136,359615.331250399,0.0,1.0
2009-03-05,14.11,14.71,14.05,14.42,184800,3.44495323848523,3.59144309979572,3.43030425235418,3.52063966682898,756912.451196739,0.0,1.0
2009-03-06,14.33,14.514,14.1,14.16,117100,3.49866618763241,3.54358974510096,3.44251174079672,3.45716072692777,479623.636553778,0.0,1.0
2009-03-09,14.11,14.33,14.0,14.19,72800,3.44495323848523,3.49866618763241,3.41809676391163,3.46448521999329,298177.632289624,0.0,1.0
2009-03-10,14.29,14.59,14.1,14.4,120400,3.48890019687838,3.56214512753363,3.44251174079672,3.51575667145197,493139.930325148,0.0,1.0
2009-03-11,14.12,14.7,14.1,14.41,94400,3.44739473617373,3.58900160210722,3.44251174079672,3.51819816914048,386647.91879314,0.0,1.0
2009-03-12,15.22,15.4794,14.11,14.11,98400,3.71595948190965,3.77929193194955,3.44495323848523,3.44495323848523,403031.30518268,0.0,1.0
2009-03-13,15.85,15.96,15.0101,15.23,80300,3.86977383628567,3.89663031085926,3.66471244542786,3.71840097959816,328896.481770012,0.0,1.0
2009-03-16,14.27,16.0,14.1,16.0,301900,3.48401720150136,3.9063963016133,3.44251174079672,3.9063963016133,1236536.08775052,0.0,1.0
2009-03-17,15.92,15.92,14.1,14.36,188600,3.88686432010523,3.88686432010523,3.44251174079672,3.50599068069793,772476.668266803,0.0,1.0
2009-03-18,15.48,15.95,15.21,15.95,161700,3.77943842181086,3.89418881317075,3.71351798422114,3.89418881317075,662298.394797148,0.0,1.0
2009-03-19,15.01,15.69,14.86,15.64,111400,3.66468803045097,3.83070987326954,3.62806556512335,3.818502384827,456277.310948685,0.0,1.0
2009-03-20,13.49,15.34,13.48,15.05,181700,3.29358038179771,3.74525745417175,3.2911388841092,3.67445402120501,744215.326744847,0.0,1.0
2009-03-23,14.49,14.5,13.65,13.69,195400,3.53773015064854,3.54017164833705,3.33264434481384,3.34241033556788,800328.425129021,0.0,1.0
2009-03-24,13.93,14.99,13.92,14.38,119900,3.40100628009208,3.65980503507396,3.39856478240357,3.51087367607495,491092.007026456,0.0,1.0
2009-03-25,14.77,14.96,14.17,14.21,127900,3.60609208592677,3.65248054200843,3.45960222461628,3.46936821537031,523858.779805537,0.0,1.0
2009-03-26,15.44,15.64,14.83,14.83,149800,3.76967243105683,3.818502384827,3.62074107205782,3.62074107205782,613557.820288267,0.0,1.0
2009-03-27,15.51,16.1,15.24,15.24,135100,3.79774965447468,3.94221595338764,3.73163795836196,3.73163795836196,551748.058888269,0.045,1.0
2009-03-30,14.92,15.98,14.32,15.98,95700,3.65328335556171,3.91283297733755,3.50636847531124,3.91283297733755,390838.558368671,0.0,1.0
2009-03-31,15.46,16.07,14.882,14.98,96400,3.78550674778714,3.93487020937512,3.64397874647918,3.66797484358676,393697.356601252,0.0,1.0
2009-04-01,15.63,15.95,14.39,15.21,78600,3.82713263052477,3.90548723332502,3.5235085446738,3.72429221434944,321002.201544175,0.0,1.0
2009-04-02,15.64,16.5,15.18,15.77,187100,3.82958121186228,4.04015920688795,3.71694647033692,3.86141276924988,764115.927594339,0.0,1.0
2009-04-03,16.0,16.21,15.66,15.66,45800,3.91773014001256,3.96915034810023,3.83447837453729,3.83447837453729,187047.084360346,0.0,1.0
2009-04-06,15.9,16.3,15.25,15.82,79000,3.89324432663748,3.9911875801378,3.73408653969947,3.87365567593742,322635.800534222,0.0,1.0
2009-04-07,16.2,16.34,15.8,15.9,129400,3.96670176676272,4.00098190548783,3.8687585132624,3.89324432663748,528469.273280104,0.0,1.0
2009-04-08,16.0,16.35,15.66,16.24,86900,3.91773014001256,4.00343048682534,3.83447837453729,3.97649609211275,354899.380587644,0.0,1.0
2009-04-09,15.57,16.25,15.45,16.25,83600,3.81244114249972,3.97894467345026,3.78305816644963,3.97894467345026,341422.188919759,0.0,1.0
2009-04-13,15.14,15.5701,14.08,15.47,157300,3.70715214498689,3.8124656283131,3.44760252321105,3.78795532912465,642412.802835861,0.0,1.0
2009-04-14,15.13,15.3416,14.8955,15.0,81400,3.70470356364938,3.75651554475104,3.64728433128482,3.67287200626178,332437.394474501,0.0,1.0
2009-04-15,15.36,15.74,15.01,15.15,76300,3.76102093441206,3.85406702523736,3.67532058759928,3.70960072632439,311609.007351406,0.0,1.0
2009-04-16,15.16,15.6,15.0,15.51,138200,3.7120493076619,3.81978688651225,3.67287200626178,3.79774965447468,564408.451061132,0.0,1.0
2009-04-17,15.09,15.38,14.96,15.23,174900,3.69490923829935,3.76591809708707,3.66307768091175,3.72918937702446,714291.158397915,0.0,1.0
2009-04-20,14.96,15.2,14.6101,14.71,69500,3.66307768091175,3.72184363301193,3.57740181991235,3.60186314747405,283837.824520612,0.0,1.0
2009-04-21,16.15,16.25,14.75,14.96,134000,3.95445886007518,3.97894467345026,3.61165747282408,3.66307768091175,547255.661665641,0.0,1.0
2009-04-22,16.29,16.5,15.66,15.96,89300,3.98873899880029,4.04015920688795,3.83447837453729,3.90793581466253,364700.974527924,0.0,1.0
2009-04-23,14.54,15.89,14.23,15.73,192800,3.56023726473641,3.89079574529998,3.48433124327367,3.85161844389985,787394.713202506,0.0,1.0
2009-04-24,14.55,14.75,13.766,14.69,233700,3.56268584607392,3.61165747282408,3.37071706921331,3.59696598479903,954430.20993478,0.0,1.0
2009-04-27,14.66,14.79,14.12,14.3,120200,3.58962024078651,3.62145179817411,3.45739684856109,3.50147131263623,490896.49650903,0.0,1.0
2009-04-28,15.31,15.35,14.31,14.59,94000,3.74877802772452,3.75857235307455,3.50391989397373,3.57248017142395,383895.762660972,0.0,1.0
2009-04-29,15.54,16.01,15.22,15.45,84900,3.8050953984872,3.92017872135007,3.72674079568695,3.78305816644963,346731.38563741,0.0,1.0
2009-04-30,15.5,15.95,15.33,15.68,70800,3.79530107313717,3.90548723332502,3.75367519039954,3.83937553721231,289147.021238264,0.0,1.0
2009-05-01,14.97,15.52,14.85,15.52,61600,3.66552626224925,3.80019823581218,3.63614328619916,3.80019823581218,251574.244467191,0.0,1.0
2009-05-04,14.61,15.04,14.21,15.03,112200,3.57737733409897,3.68266633161181,3.47943408059866,3.6802177502743,458224.516708097,0.0,1.0
2009-05-05,14.46,14.75,14.2,14.61,166400,3.54064861403635,3.61165747282408,3.47698549926115,3.57737733409897,679577.179859424,0.0,1.0
2009-05-06,14.41,14.84,14.145,14.5,80700,3.52840570734881,3.63369470486165,3.46351830190485,3.55044293938638,329578.59624192,0.0,1.0
2009-05-07,14.54,15.148,14.4,15.06,125400,3.56023726473641,3.70911101005689,3.52595712601131,3.68756349428682,512133.283379638,0.0,1.0
2009-05-08,14.88,14.94,14.25,14.89,84300,3.64348903021168,3.65818051823673,3.48922840594869,3.64593761154919,344280.98715234,0.0,1.0
2009-05-11,14.61,14.63,14.245,14.62,66700,3.57737733409897,3.58227449677399,3.48800411527993,3.57982591543648,272402.631590286,0.0,1.0
2009-05-12,14.43,14.75,14.2,14.65,108300,3.53330287002383,3.61165747282408,3.47698549926115,3.587171659449,442296.926555141,0.0,1.0
2009-05-13,13.13,14.4,13.08,14.38,170800,3.21498729614781,3.52595712601131,3.20274438946027,3.52105996333629,697546.768749937,0.0,1.0
2009-05-14,13.93,13.98,13.29,13.3,166300,3.41087380314844,3.42311670983598,3.25416459754793,3.25661317888544,679168.780111911,0.0,1.0
2009-05-15,14.26,14.47,14.02,14.02,76100,3.4916769872862,3.54309719537386,3.43291103518601,3.43291103518601,310792.207856382,0.0,1.0
2009-05-18,14.98,15.0,14.3,14.35,114600,3.66797484358676,3.67287200626178,3.50147131263623,3.51371421932377,468026.110648377,0.0,1.0
2009-05-19,15.13,15.32,14.6901,14.82,104700,3.70470356364938,3.75122660906203,3.59699047061241,3.62879754218664,427594.535644721,0.0,1.0
2009-05-20,14.92,15.33,14.8,15.13,118800,3.65328335556171,3.75367519039954,3.62390037951162,3.70470356364938,485178.900043868,0.0,1.0
2009-05-21,14.89,14.97,14.59,14.92,55500,3.64593761154919,3.66552626224925,3.57248017142395,3.65328335556171,226661.859868978,0.0,1.0
2009-05-22,14.8,14.92,14.65,14.91,34500,3.62390037951162,3.65328335556171,3.587171659449,3.65083477422421,140897.912891527,0.0,1.0
2009-05-26,15.22,15.25,14.72,14.84,160800,3.72674079568695,3.73408653969947,3.60431172881156,3.63369470486165,656706.793998769,0.0,1.0
2009-05-27,15.4,15.5,15.04,15.14,137300,3.77081525976209,3.79530107313717,3.68266633161181,3.70715214498689,560732.853333527,0.0,1.0
2009-05-28,15.24,15.5,14.78,15.5,64200,3.73163795836196,3.79530107313717,3.6190032168366,3.79530107313717,262192.637902494,0.0,1.0
2009-05-29,14.9,15.75,14.79,15.23,219200,3.6483861928867,3.85651560657486,3.62145179817411,3.72918937702446,895212.246545586,0.0,1.0
2009-06-01,14.1,14.79,14.02,14.76,225100,3.45249968588607,3.62145179817411,3.43291103518601,3.61410605416159,919307.831648775,0.0,1.0
2009-06-02,15.02,15.66,14.1,14.16,409300,3.67776916893679,3.83447837453729,3.45249968588607,3.46719117391112,1671580.16656528,0.0,1.0
2009-06-03,14.63,14.89,14.19,14.89,72800,3.58227449677399,3.64593761154919,3.47453691792364,3.64593761154919,297315.016188497,0.0,1.0
2009-06-04,14.86,15.05,14.45,14.72,58800,3.63859186753667,3.68511491294932,3.53820003269884,3.60431172881156,240139.051536863,0.0,1.0
2009-06-05,14.59,14.99,14.31,14.99,53700,3.57248017142395,3.67042342492427,3.50391989397373,3.67042342492427,219310.664413769,0.0,1.0
2009-06-08,14.73,14.97,14.16,14.67,57000,3.60676031014906,3.66552626224925,3.46719117391112,3.59206882212402,232787.856081654,0.0,1.0
2009-06-09,14.37,14.88,14.35,14.83,50200,3.51861138199878,3.64348903021168,3.51371421932377,3.63124612352414,205016.67325086,0.0,1.0
2009-06-10,13.96,14.644,13.8506,14.41,124300,3.41821954716096,3.5857025106465,3.39143206732862,3.52840570734881,507640.886157009,0.0,1.0
2009-06-11,13.82,14.24,13.81,14.01,128100,3.38393940843585,3.48677982461118,3.38149082709834,3.4304624538485,523160.076562453,0.0,1.0
2009-06-12,13.75,13.95,13.46,13.9,65400,3.3667993390733,3.41577096582345,3.29579048028557,3.40352805913591,267093.434872633,0.0,1.0
2009-06-15,12.56,13.54,12.5,13.48,146600,3.07541815990986,3.31537913098563,3.06072667188481,3.30068764296058,598714.029852112,0.0,1.0
2009-06-16,13.05,13.3,12.66,12.66,350700,3.19539864544775,3.25661317888544,3.09990397328494,3.09990397328494,1432257.91452343,0.0,1.0
2009-06-17,14.01,14.05,13.05,13.05,278600,3.4304624538485,3.44025677919853,3.19539864544775,3.19539864544775,1137801.69656752,0.0,1.0
2009-06-18,14.26,14.6,14.0,14.0,294000,3.4916769872862,3.57492875276146,3.42801387251099,3.42801387251099,1200695.25768432,0.0,1.0
2009-06-19,13.58,14.67,13.36,14.43,295300,3.32517345633566,3.59206882212402,3.27130466691049,3.53330287002383,1206004.45440197,0.0,1.0
2009-06-22,12.72,13.68,12.65,13.68,159500,3.11459546130999,3.34965926971074,3.09745539194743,3.34965926971074,651397.597281117,0.0,1.0
2009-06-23,13.31,13.63,12.82,12.82,95900,3.25906176022295,3.3374163630232,3.13908127468506,3.13908127468506,391655.357863694,0.0,1.0
2009-06-24,13.55,13.75,13.2,13.49,103600,3.31782771232314,3.3667993390733,3.23212736551036,3.30313622429809,423102.138422093,0.0,1.0
2009-06-25,14.19,14.22,13.52,13.52,110200,3.47453691792364,3.48188266193616,3.31048196831061,3.31048196831061,450056.521757863,0.0,1.0
2009-06-26,14.55,14.75,13.97,14.18,1214700,3.57370446209271,3.6228275474823,3.4312475144629,3.48282675412197,4945536.26005504,0.045,1.0
2009-06-29,14.26,14.55,13.8,14.46,74600,3.5024759882778,3.57370446209271,3.38949289188174,3.55159907366739,303726.850251179,0.0,1.0
2009-06-30,14.23,14.49,13.9,14.31,78600,3.49510752546936,3.55896753647583,3.41405443457654,3.5147567596252,320012.472248561,0.0,1.0
2009-07-01,14.22,14.49,14.13,14.35,58300,3.49265137119988,3.55896753647583,3.47054598277457,3.52458137670312,237362.940611846,0.0,1.0
2009-07-02,14.11,14.23,13.6,13.99,95700,3.46563367423561,3.49510752546936,3.34036980649215,3.43615982300186,389633.506287369,0.0,1.0
2009-07-06,14.32,14.4,13.94,14.11,59900,3.51721291389468,3.53686214805052,3.42387905165446,3.46563367423561,243877.189410799,0.0,1.0
2009-07-07,14.25,14.42,14.16,14.3,111100,3.50001983400832,3.54177445658947,3.47791444558301,3.51230060535572,452333.150977291,0.0,1.0
2009-07-08,14.41,14.48,14.25,14.34,79400,3.53931830232,3.55651138220635,3.50001983400832,3.52212522243364,323269.596648037,0.0,1.0
2009-07-09,14.34,14.49,14.14,14.49,93500,3.52212522243364,3.55896753647583,3.47300213704405,3.55896753647583,380676.414188809,0.0,1.0
2009-07-10,14.37,14.46,14.19,14.28,49700,3.52949368524208,3.55159907366739,3.48528290839145,3.50738829681676,202348.853317474,0.0,1.0
2009-07-13,14.76,14.99,14.29,14.37,104500,3.62528370175178,3.68177524994981,3.50984445108624,3.52949368524208,425461.87468161,0.0,1.0
2009-07-14,14.81,14.94,14.58,14.69,47700,3.63756447309918,3.66949447860241,3.58107292490115,3.60809062186542,194206.042318783,0.0,1.0
2009-07-15,15.23,15.25,14.84,14.91,124300,3.74072295241732,3.74563526095628,3.64493293590761,3.66212601579397,506075.703568652,0.0,1.0
2009-07-16,15.88,15.92,14.84,15.13,93800,3.90037297993349,3.9101975970114,3.64493293590761,3.71616140972252,381897.835838613,0.0,1.0
2009-07-17,15.76,15.86,15.44,15.83,103200,3.87089912869973,3.89546067139453,3.79230219207639,3.88809220858609,420169.047532461,0.0,1.0
2009-07-20,15.12,15.77,15.01,15.77,56500,3.71370525545304,3.87335528296921,3.68668755848877,3.87335528296921,230034.410713024,0.0,1.0
2009-07-21,14.92,15.22,14.43,15.22,92700,3.66458217006345,3.73826679814784,3.54423061085895,3.73826679814784,377419.289789333,0.0,1.0
2009-07-22,15.48,15.49,14.91,14.91,83400,3.8021268091543,3.80458296342378,3.66212601579397,3.66212601579397,339555.21864542,0.0,1.0
2009-07-23,15.92,15.98,14.82,15.43,162200,3.9101975970114,3.92493452262828,3.64002062736866,3.78984603780691,660381.971993849,0.0,1.0
2009-07-24,15.98,16.0,15.53,15.76,99500,3.92493452262828,3.92984683116724,3.8144075805017,3.87089912869973,405104.847184883,0.0,1.0
2009-07-27,15.99,16.0,15.6,15.92,152000,3.92739067689776,3.92984683116724,3.83160066038806,3.9101975970114,618853.635900524,0.0,1.0
2009-07-28,16.16,16.18,15.5701,15.99,123200,3.96914529947891,3.97405760801787,3.82425675912231,3.92739067689776,501597.157519373,0.0,1.0
2009-07-29,15.86,16.2,15.7,15.76,154000,3.89546067139453,3.97896991655683,3.85616220308285,3.87089912869973,626996.446899215,0.0,1.0
2009-07-30,16.16,16.3,15.84,16.0,137700,3.96914529947891,4.00353145925163,3.89054836285557,3.92984683116724,560632.537259883,0.0,1.0
2009-07-31,16.02,16.34,15.92,16.07,102600,3.9347591397062,4.01335607632954,3.9101975970114,3.9470399110536,417726.204232854,0.0,1.0
2009-08-03,16.01,16.21,15.7,16.08,79900,3.93230298543672,3.98142607082631,3.85616220308285,3.94949606532308,325305.29939771,0.0,1.0
2009-08-04,16.09,16.1,15.7621,15.89,51100,3.95195221959256,3.95440837386204,3.87141492109632,3.90282913420296,208048.821016558,0.0,1.0
2009-08-05,15.77,16.01,15.58,16.0,43600,3.87335528296921,3.93230298543672,3.8266883518491,3.92984683116724,177513.279771466,0.0,1.0
2009-08-06,15.1,15.77,15.08,15.77,43400,3.70879294691408,3.87335528296921,3.70388063837512,3.87335528296921,176698.998671597,0.0,1.0
2009-08-07,15.69,15.92,15.05,15.92,59800,3.85370604881337,3.9101975970114,3.69651217556668,3.9101975970114,243470.048860864,0.0,1.0
2009-08-10,15.65,15.87,15.33,15.67,80800,3.84388143173546,3.89791682566401,3.76528449511211,3.84879374027442,328969.564347121,0.0,1.0
2009-08-11,14.75,15.5,14.55,15.5,133400,3.6228275474823,3.80703911769326,3.57370446209271,3.80703911769326,543125.493612697,0.0,1.0
2009-08-12,14.85,14.99,14.46,14.72,81200,3.64738909017709,3.68177524994981,3.55159907366739,3.61545908467386,330598.126546859,0.0,1.0
2009-08-13,15.03,15.09,14.8,14.95,52800,3.69159986702773,3.7063367926446,3.6351083188297,3.67195063287189,214970.210365445,0.0,1.0
2009-08-14,14.75,15.0,14.6105,15.0,67500,3.6228275474823,3.68423140421929,3.58856419542306,3.68423140421929,274819.871205825,0.0,1.0
2009-08-17,14.87,14.9,14.61,14.61,55700,3.65230139871605,3.65966986152449,3.58844138770959,3.58844138770959,226777.286313548,0.0,1.0
2009-08-18,14.44,14.9,14.39,14.88,111400,3.54668676512843,3.65966986152449,3.53440599378104,3.65475755298553,453554.572627095,0.0,1.0
2009-08-19,14.85,14.9,14.36,14.36,81200,3.64738909017709,3.65966986152449,3.5270375309726,3.5270375309726,330598.126546859,0.0,1.0
2009-08-20,14.88,14.9,14.74,14.78,61000,3.65475755298553,3.65966986152449,3.62037139321282,3.63019601029074,248355.735460079,0.0,1.0
2009-08-21,15.17,15.23,14.75,14.98,144300,3.72598602680044,3.74072295241732,3.6228275474823,3.67931909568033,587503.813555563,0.0,1.0
2009-08-24,15.17,15.25,14.9,15.15,56800,3.72598602680044,3.74563526095628,3.65966986152449,3.72107371826148,231255.832362827,0.0,1.0
2009-08-25,15.04,15.32,14.94,15.28,61600,3.6940560212972,3.76282834084263,3.66949447860241,3.75300372376471,250798.578759686,0.0,1.0
2009-08-26,14.9,15.0,14.7,15.0,108700,3.65966986152449,3.68423140421929,3.6105467761349,3.68423140421929,442561.777778862,0.0,1.0
2009-08-27,14.58,14.99,14.1,14.85,87600,3.58107292490115,3.68177524994981,3.46317751996613,3.64738909017709,356655.12174267,0.0,1.0
2009-08-28,13.99,14.62,13.9,14.62,82900,3.43615982300186,3.59089754197906,3.41405443457654,3.59089754197906,337519.515895746,0.0,1.0
2009-08-31,13.87,14.26,13.68,13.95,76600,3.4066859717681,3.5024759882778,3.36001904064799,3.42633520592394,311869.66124987,0.0,1.0
2009-09-01,13.74,13.85,12.94,13.6,219800,3.37475596626487,3.40177366322914,3.1782636247065,3.34036980649215,894894.928756152,0.0,1.0
2009-09-02,13.24,13.88,13.1,13.76,343300,3.25194825279089,3.40914212603758,3.21756209301818,3.37966827480383,1397713.50792533,0.0,1.0
2009-09-03,13.49,13.53,12.95,13.22,67500,3.31335210952788,3.3231767266058,3.18071977897598,3.24703594425193,274819.871205825,0.0,1.0
2009-09-04,13.99,14.14,13.23,13.48,109100,3.43615982300186,3.47300213704405,3.24949209852141,3.3108959552584,444190.339978599,0.0,1.0
2009-09-08,14.28,14.35,14.0,14.17,63800,3.50738829681676,3.52458137670312,3.43861597727133,3.48037059985249,259755.670858247,0.0,1.0
2009-09-09,14.49,14.76,14.21,14.76,112000,3.55896753647583,3.62528370175178,3.4901952169304,3.62528370175178,455997.415926702,0.0,1.0
2009-09-10,14.6,14.67,14.434,14.49,80300,3.58598523344011,3.60317831332646,3.54521307256675,3.55896753647583,326933.861597448,0.0,1.0
2009-09-11,14.66,14.68,14.5,14.66,90600,3.60072215905698,3.60563446759594,3.56142369074531,3.60072215905698,368869.338240708,0.0,1.0
2009-09-14,15.14,15.21,14.7,14.7,109800,3.718617563992,3.73581064387836,3.6105467761349,3.6105467761349,447040.323828142,0.0,1.0
2009-09-15,15.13,15.23,14.9,15.08,93500,3.71616140972252,3.74072295241732,3.65966986152449,3.70388063837512,380676.414188809,0.0,1.0
2009-09-16,15.37,15.38,15.1,15.25,64700,3.77510911219003,3.77756526645951,3.70879294691408,3.74563526095628,263419.935807657,0.0,1.0
2009-09-17,15.19,15.42,15.1408,15.24,40700,3.7308983353394,3.78738988353743,3.71881405633356,3.7431791066868,165706.203823364,0.0,1.0
2009-09-18,15.24,15.4299,15.0709,15.23,143300,3.7431791066868,3.78982147626421,3.7016455379899,3.74072295241732,583432.408056217,0.0,1.0
2009-09-21,14.92,15.19,14.71,15.19,41100,3.66458217006345,3.7308983353394,3.61300293040438,3.7308983353394,167334.766023102,0.0,1.0
2009-09-22,14.78,15.35,14.78,15.07,74200,3.63019601029074,3.77019680365107,3.63019601029074,3.70142448410564,302098.28805144,0.0,1.0
2009-09-23,14.73,15.04,14.71,14.84,41400,3.61791523894334,3.6940560212972,3.61300293040438,3.64493293590761,168556.187672906,0.0,1.0
2009-09-24,14.72,14.97,14.55,14.94,79900,3.61545908467386,3.67686294141085,3.57370446209271,3.66949447860241,325305.29939771,0.0,1.0
2009-09-25,14.33,14.74,14.22,14.65,57700,3.51966906816416,3.62037139321282,3.49265137119988,3.5982660047875,234920.097312238,0.0,1.0
2009-09-28,14.23,14.55,14.13,14.37,68900,3.50616021968202,3.58500570599954,3.4815210052078,3.54065511994593,279635.53818682,0.045,1.0
2009-09-29,14.33,14.58,14.28,14.28,55200,3.53079943415625,3.5923974703418,3.51847982691913,3.51847982691913,224033.116225144,0.0,1.0
2009-09-30,14.03,14.36,14.0,14.3,91800,3.45688179073357,3.53819119849851,3.44949002639131,3.52340766981398,372576.812852686,0.0,1.0
2009-10-01,14.0,14.12,13.78,14.05,112000,3.44949002639131,3.47905708376038,3.39528375454801,3.46180963362842,454559.945964061,0.0,1.0
2009-10-02,14.01,14.22,13.94,14.0,101200,3.45195394783873,3.5036962982346,3.43470649770677,3.44949002639131,410727.379746098,0.0,1.0
2009-10-05,14.28,14.33,14.0,14.09,108300,3.51847982691913,3.53079943415625,3.44949002639131,3.47166531941811,439543.233463463,0.0,1.0
2009-10-06,14.66,14.69,14.34,14.45,64000,3.61210884192118,3.61950060626345,3.53326335560367,3.56036649152531,259748.540550892,0.0,1.0
2009-10-07,14.96,15.01,14.635,14.66,37900,3.68602648534385,3.69834609258097,3.60594903830263,3.61210884192118,153819.838857482,0.0,1.0
2009-10-08,14.89,15.0493,14.75,14.98,115100,3.6687790352119,3.70802930386934,3.63428413494798,3.6909543282387,467141.515896995,0.0,1.0
2009-10-09,15.08,15.12,14.83,14.8425,88000,3.71559354271292,3.72544922850261,3.65399550652736,3.65707540833664,357154.243257477,0.0,1.0
2009-10-12,15.12,15.3956,15.07,15.25,122800,3.72544922850261,3.79335490359357,3.7131296212655,3.7574802073191,498392.512182024,0.0,1.0
2009-10-13,15.24,15.26,15.0,15.18,80700,3.75501628587168,3.75994412876652,3.69588217113354,3.74023275718715,327526.67535089,0.0,1.0
2009-10-14,15.3,15.39,15.15,15.28,85100,3.76979981455621,3.79197510758302,3.73284099284488,3.76487197166137,345384.387513765,0.0,1.0
2009-10-15,15.19,15.25,15.08,15.16,89600,3.74269667863457,3.7574802073191,3.71559354271292,3.7353049142923,363647.956771249,0.0,1.0
2009-10-16,15.24,15.47,15.13,15.13,90200,3.75501628587168,3.81168647916239,3.72791314995003,3.72791314995003,366083.099338913,0.0,1.0
2009-10-19,15.27,15.35,15.2075,15.35,41100,3.76240805021395,3.78211942179333,3.74700854116756,3.78211942179333,166807.265885026,0.0,1.0
2009-10-20,15.17,15.4274,15.14,15.21,38100,3.73776883573972,3.80119017379638,3.73037707139746,3.74762452152941,154631.553046703,0.0,1.0
2009-10-21,15.2,15.4,15.15,15.29,84100,3.74516060008199,3.79443902903044,3.73284099284488,3.76733589310879,341325.816567657,0.0,1.0
2009-10-22,15.38,15.43,15.12,15.2,65300,3.78951118613559,3.8018307933727,3.72544922850261,3.74516060008199,265024.682780832,0.0,1.0
2009-10-23,15.11,15.39,15.1,15.39,68600,3.72298530705519,3.79197510758302,3.72052138560777,3.79197510758302,278417.966902987,0.0,1.0
2009-10-26,14.83,15.25,14.83,15.17,82100,3.65399550652736,3.7574802073191,3.65399550652736,3.73776883573972,333208.674675441,0.0,1.0
2009-10-27,14.67,15.01,14.63,14.89,42900,3.61457276336861,3.69834609258097,3.60471707757892,3.6687790352119,174112.69358802,0.0,1.0
2009-10-28,14.03,14.82,14.02,14.67,105400,3.45688179073357,3.65153158507994,3.45441786928615,3.61457276336861,427773.377719751,0.0,1.0
2009-10-29,14.61,14.61,14.05,14.16,90400,3.59978923468407,3.59978923468407,3.46180963362842,3.48891276955007,366894.813528135,0.0,1.0
2009-10-30,14.78,14.96,14.355,14.47,90600,3.64167589929025,3.68602648534385,3.5369592377748,3.56529433442016,367706.527717357,0.0,1.0
2009-11-02,15.03,15.207,14.78,14.92,85100,3.70327393547581,3.74688534509519,3.64167589929025,3.67617079955416,345384.387513764,0.0,1.0
2009-11-03,14.92,15.34,14.44,15.05,82500,3.67617079955416,3.7796555003459,3.55790257007789,3.70820177837066,334832.103053885,0.0,1.0
2009-11-04,14.92,15.14,14.79,14.89,182900,3.67617079955416,3.73037707139746,3.64413982073767,3.6687790352119,742312.626043097,0.0,1.0
2009-11-05,14.98,15.2,14.71,14.76,124500,3.6909543282387,3.74516060008199,3.62442844915829,3.63674805639541,505292.082790407,0.0,1.0
2009-11-06,14.86,15.0,14.75,15.0,35400,3.66138727086963,3.69588217113354,3.63428413494798,3.69588217113354,143673.411492212,0.0,1.0
2009-11-09,14.89,14.98,14.85,14.98,54600,3.6687790352119,3.6909543282387,3.65892334942221,3.6909543282387,221597.97365748,0.0,1.0
2009-11-10,14.85,15.0,14.83,14.88,76800,3.65892334942221,3.69588217113354,3.65399550652736,3.66631511376448,311698.24866107,0.0,1.0
2009-11-11,14.95,15.2,14.84,14.86,181300,3.68356256389643,3.74516060008199,3.65645942797479,3.66138727086963,735818.912529324,0.0,1.0
2009-11-12,14.85,15.14,14.81,14.98,43600,3.65892334942221,3.73037707139746,3.64906766363252,3.6909543282387,176953.693250295,0.0,1.0
2009-11-13,14.96,15.0,14.81,14.89,59900,3.68602648534385,3.69588217113354,3.64906766363252,3.6687790352119,243108.399671851,0.0,1.0
2009-11-16,14.98,15.12,14.9,15.0,69800,3.6909543282387,3.72544922850261,3.67124295665932,3.69588217113354,283288.252038317,0.0,1.0
2009-11-17,14.89,15.05,14.86,14.98,78500,3.6687790352119,3.70820177837066,3.66138727086963,3.6909543282387,318597.819269453,0.0,1.0
2009-11-18,14.84,14.97,14.7,14.97,65100,3.65645942797479,3.68849040679128,3.62196452771087,3.68849040679128,264212.96859161,0.0,1.0
2009-11-19,14.5,14.72,14.49,14.72,83600,3.57268609876243,3.62689237060572,3.570222177315,3.62689237060572,339296.531094602,0.0,1.0
2009-11-20,14.53,14.57,14.3,14.48,46600,3.58007786310469,3.58993354889438,3.52340766981398,3.56775825586758,189129.406088618,0.0,1.0
2009-11-23,14.84,15.0,14.69,14.69,46400,3.65645942797479,3.69588217113354,3.61950060626345,3.61950060626345,188317.691899396,0.0,1.0
2009-11-24,14.49,14.86,14.42,14.85,78800,3.570222177315,3.66138727086963,3.55297472718305,3.65892334942221,319815.390553286,0.0,1.0
2009-11-25,14.46,14.6525,14.4,14.58,39400,3.56283041297274,3.61026090083562,3.5480468842882,3.5923974703418,159907.695276643,0.0,1.0
2009-11-27,14.11,14.38,14.05,14.2,44900,3.47659316231295,3.54311904139336,3.46180963362842,3.49876845533975,182229.835480235,0.0,1.0
2009-11-30,13.83,14.19,13.6,14.09,125700,3.40760336178513,3.49630453389233,3.35093316849441,3.47166531941811,510162.367925736,0.0,1.0
2009-12-01,14.15,14.34,13.86,13.86,116900,3.48644884810264,3.53326335560367,3.41499512612739,3.41499512612739,474446.943599989,0.0,1.0
2009-12-02,14.3,14.34,14.05,14.12,26600,3.52340766981398,3.53326335560367,3.46180963362842,3.47905708376038,107957.987166464,0.0,1.0
2009-12-03,14.2,14.3,14.06,14.29,162400,3.49876845533975,3.52340766981398,3.46427355507584,3.52094374836656,659111.921647889,0.0,1.0
2009-12-04,14.29,14.44,14.15,14.3,135100,3.52094374836656,3.55790257007789,3.48644884810264,3.52340766981398,548312.934819148,0.0,1.0
2009-12-07,14.65,14.859,13.5,14.25,341500,3.60964492047376,3.66114087872489,3.32629395402019,3.51108806257687,1386001.97809578,0.0,1.0
2009-12-08,14.52,14.86,14.11,14.65,94600,3.57761394165727,3.66138727086963,3.47659316231295,3.60964492047376,383940.811501787,0.0,1.0
2009-12-09,14.73,14.84,14.13,14.48,85800,3.62935629205314,3.65645942797479,3.4815210052078,3.56775825586758,348225.38717604,0.0,1.0
2009-12-10,14.39,14.99,14.25,14.72,136400,3.54558296284078,3.69341824968612,3.51108806257687,3.62689237060572,553589.077049088,0.0,1.0
2009-12-11,14.6,14.82,14.36,14.39,61800,3.59732531323665,3.65153158507994,3.53819119849851,3.54558296284078,250819.684469455,0.0,1.0
2009-12-14,14.43,14.7,14.15,14.7,69800,3.55543864863047,3.62196452771087,3.48644884810264,3.62196452771087,283288.252038317,0.0,1.0
2009-12-15,14.8,14.95,14.43,14.43,88700,3.6466037421851,3.68356256389643,3.55543864863047,3.55543864863047,359995.242919752,0.0,1.0
2009-12-16,14.87,14.95,14.76,14.76,64200,3.66385119231705,3.68356256389643,3.63674805639541,3.63674805639541,260560.254740114,0.0,1.0
2009-12-17,14.88,14.95,14.77,14.77,74200,3.66631511376448,3.68356256389643,3.63921197784283,3.63921197784283,301145.96420119,0.0,1.0
2009-12-18,15.0,15.12,14.83,14.99,270400,3.69588217113354,3.72544922850261,3.65399550652736,3.69341824968612,1097437.58382752,0.0,1.0
2009-12-21,15.19,15.7,15.01,15.01,177600,3.74269667863457,3.86835667245311,3.69834609258097,3.69834609258097,720802.200028725,0.0,1.0
2009-12-22,15.2,15.56,15.2,15.25,108900,3.74516060008199,3.8338617721892,3.74516060008199,3.7574802073191,441978.376031127,0.0,1.0
2009-12-23,15.34,15.5681,15.25,15.33,69800,3.7796555003459,3.83585754856161,3.7574802073191,3.77719157889848,283288.252038317,0.0,1.0
2009-12-24,15.33,15.45,15.01,15.01,21800,3.77719157889848,3.80675863626755,3.69834609258097,3.69834609258097,88476.8466251476,0.0,1.0
2009-12-28,15.65,15.78,15.4,15.4,111300,3.856037065216,3.88806804403249,3.79443902903044,3.79443902903044,451718.946301785,0.0,1.0
2009-12-29,15.6,15.82,15.35,15.7,59600,3.856037065216,3.91041707511007,3.79424159942728,3.88075525153148,241118.014239813,0.05,1.0
2009-12-30,15.69,15.75,15.44,15.51,41800,3.87828343289994,3.89311434468923,3.81648796711122,3.83379069753206,169106.258309131,0.0,1.0
2009-12-31,15.37,15.64,15.1,15.64,92400,3.79918523669038,3.86592433974219,3.73244613363856,3.86592433974219,373813.834157026,0.0,1.0
2010-01-04,15.55,15.77,15.4,15.4,71700,3.84367797205825,3.89805798195233,3.80660069258502,3.80660069258502,290069.825855615,0.0,1.0
2010-01-05,15.55,15.9,15.32,15.5,167500,3.84367797205825,3.93019162416246,3.78682614353263,3.83131887890051,677638.714516256,0.0,1.0
2010-01-06,16.48,16.65,15.55,15.7,240500,4.07355710479228,4.11557802152861,3.84367797205825,3.88075525153148,972967.82591737,0.0,1.0
2010-01-07,16.41,16.53,16.18,16.48,190100,4.05625437437144,4.08591619795003,3.99940254584582,4.07355710479228,769069.370922628,0.0,1.0
2010-01-08,16.3,16.41,16.1,16.41,84900,4.02906436942441,4.05625437437144,3.97962799679343,4.05625437437144,343471.802163761,0.0,1.0
2010-01-11,16.03,16.6699,16.0,16.41,92200,3.96232526637259,4.12049694060539,3.95490981047795,4.05625437437144,373004.713303873,0.0,1.0
2010-01-12,15.99,16.32,15.75,15.91,210400,3.9524379918464,4.0340080066875,3.89311434468923,3.93266344279401,851195.137517731,0.0,1.0
2010-01-13,16.7,16.75,16.0,16.0,140800,4.12793711468636,4.1402962078441,3.95490981047795,3.95490981047795,569621.08062023,0.0,1.0
2010-01-14,16.51,16.61,16.13,16.55,88200,4.08097256068693,4.10569074700242,3.98704345268808,4.09085983521313,356822.296240798,0.0,1.0
2010-01-15,17.39,17.48,15.93,16.45,391300,4.29849260026322,4.32073896794716,3.9376070800571,4.06614164889764,1583044.94919529,0.0,1.0
2010-01-19,18.17,18.3,17.9,18.25,464700,4.49129445352402,4.52342809573415,4.4245553504722,4.51106900257641,1879992.30230271,0.0,1.0
2010-01-20,17.96,18.2,17.52,18.2,191900,4.43938626226149,4.49870990941866,4.33062624247335,4.49870990941866,776351.458601012,0.0,1.0
2010-01-21,17.43,18.17,17.41,18.06,130100,4.30837987478941,4.49129445352402,4.30343623752631,4.46410444857698,526333.114976506,0.0,1.0
2010-01-22,17.35,18.08,17.27,17.65,113300,4.28860532573702,4.46904808584008,4.26883077668463,4.36275988468348,458366.963311592,0.0,1.0
2010-01-25,17.3,17.81,17.24,17.31,148100,4.27624623257928,4.40230898278826,4.26141532078999,4.27871805121083,599153.991760342,0.0,1.0
2010-01-26,17.08,17.4,17.07,17.4,107000,4.22186622268521,4.30096441889477,4.21939440405366,4.30096441889477,432879.656437249,0.0,1.0
2010-01-27,17.23,17.2996,17.05,17.08,62300,4.25894350215844,4.27614735983402,4.21445076679056,4.22186622268521,252041.145757389,0.0,1.0
2010-01-28,17.19,17.24,17.0,17.24,209300,4.24905622763224,4.26141532078999,4.20209167363282,4.26141532078999,846744.972825387,0.0,1.0
2010-01-29,17.09,17.24,17.06,17.24,77900,4.22433804131676,4.26141532078999,4.21692258542211,4.26141532078999,315152.57230338,0.0,1.0
2010-02-01,17.18,17.24,17.09,17.24,98400,4.24658440900069,4.26141532078999,4.22433804131676,4.26141532078999,398087.459751639,0.0,1.0
2010-02-02,17.13,17.29,17.08,17.23,77200,4.23422531584295,4.27377441394773,4.22186622268521,4.25894350215844,312320.649317342,0.0,1.0
2010-02-03,17.05,17.72,17.01,17.25,115300,4.21445076679056,4.38006261510432,4.20456349226437,4.26388713942154,466458.17184313,0.0,1.0
2010-02-04,16.67,17.17,16.67,17.0,113600,4.12052165879171,4.24411259036915,4.12052165879171,4.20209167363282,459580.644591323,0.0,1.0
2010-02-05,17.22,17.46,16.7,16.7,130300,4.25647168352689,4.31579533068406,4.12793711468636,4.12793711468636,527142.23582966,0.0,1.0
2010-02-08,16.63,17.37,16.62,17.36,104500,4.11063438426551,4.29354896300012,4.10816256563397,4.29107714436857,422765.645772828,0.0,1.0
2010-02-09,16.54,16.84,16.28,16.84,155400,4.08838801658158,4.16254257552804,4.02412073216131,4.16254257552804,628686.902900453,0.0,1.0
2010-02-10,16.4,16.62,16.25,16.62,68200,4.05378255573989,4.10816256563397,4.01670527626666,4.10816256563397,275910.210925425,0.0,1.0
2010-02-11,17.12,17.15,16.13,16.13,114600,4.2317534972114,4.23916895310605,3.98704345268808,3.98704345268808,463626.248857092,0.0,1.0
2010-02-12,17.47,17.54,16.7,16.96,166300,4.31826714931561,4.33556987973645,4.12793711468636,4.19220439910662,672783.989397332,0.0,1.0
2010-02-16,17.44,17.64,16.848,17.61,164600,4.31085169342096,4.36028806605194,4.16452003043328,4.35287261015729,665906.462145526,0.0,1.0
2010-02-17,17.35,17.57,16.96,17.45,126700,4.28860532573702,4.34298533563109,4.19220439910662,4.31332351205251,512578.060472893,0.0,1.0
2010-02-18,17.45,17.62,17.2,17.42,126100,4.31332351205251,4.35534442878884,4.25152804626379,4.30590805615786,510150.697913431,0.0,1.0
2010-02-19,17.68,17.91,17.14,17.47,121300,4.37017534057813,4.42702716910375,4.2366971344745,4.31826714931561,490731.797437742,0.0,1.0
2010-02-22,16.84,17.49,16.81,17.49,196100,4.16254257552804,4.3232107865787,4.15512711963339,4.3232107865787,793342.996517239,0.0,1.0
2010-02-23,16.98,17.01,16.58,16.8,151000,4.19714803636972,4.20456349226437,4.09827529110777,4.15265530100184,610886.244131071,0.0,1.0
2010-02-24,16.93,17.0,16.89,16.98,111800,4.18478894321198,4.20209167363282,4.17490166868578,4.19714803636972,452298.556912939,0.0,1.0
2010-02-25,16.92,16.94,16.59,16.76,77000,4.18231712458043,4.18726076184353,4.10074710973932,4.14276802647565,311511.528464189,0.0,1.0
2010-02-26,16.66,16.99,16.59,16.89,174300,4.11804984016016,4.19961985500127,4.10074710973932,4.17490166868578,705148.823523482,0.0,1.0
2010-03-01,17.57,18.13,16.81,16.84,376900,4.34298533563109,4.48140717899782,4.15512711963339,4.16254257552804,1524788.24776822,0.0,1.0
2010-03-02,17.55,17.83,17.33,17.63,395900,4.338041698368,4.40725262005136,4.28366168847392,4.35781624742039,1601654.72881782,0.0,1.0
2010-03-03,17.64,17.99,17.4,17.62,96600,4.36028806605194,4.44680171815614,4.30096441889477,4.35534442878884,390805.372073255,0.0,1.0
2010-03-04,17.89,17.95,17.32,17.66,117300,4.42208353184065,4.43691444362995,4.28118986984238,4.36523170331503,474549.380374667,0.0,1.0
2010-03-05,18.61,18.79,17.78,18.0,397900,4.60005447331216,4.64454720868004,4.39489352689362,4.44927353678769,1609745.93734936,0.0,1.0
2010-03-08,17.85,18.76,17.7,18.63,223100,4.41219625731446,4.63713175278539,4.37511897784123,4.60499811057526,902574.311692993,0.0,1.0
2010-03-09,17.89,18.13,17.76,17.76,60900,4.42208353184065,4.48140717899782,4.38994988963052,4.38994988963052,246377.299785313,0.0,1.0
2010-03-10,17.58,17.99,17.46,17.8,164100,4.34545715426264,4.44680171815614,4.31579533068406,4.39983716415671,663883.660012642,0.0,1.0
2010-03-11,17.47,17.49,17.0,17.46,133400,4.31826714931561,4.3232107865787,4.20209167363282,4.31579533068406,539683.609053542,0.0,1.0
2010-03-12,17.78,17.81,17.25,17.45,131400,4.39489352689362,4.40230898278826,4.26388713942154,4.31332351205251,531592.400522005,0.0,1.0
2010-03-15,17.46,17.88,17.22,17.26,148100,4.31579533068406,4.4196117132091,4.25647168352689,4.26635895805308,599153.991760342,0.0,1.0
2010-03-16,17.65,17.66,17.171,17.5,92600,4.36275988468348,4.36523170331503,4.2443597722323,4.32568260521025,374622.955010181,0.0,1.0
2010-03-17,17.32,17.755,17.28,17.65,93300,4.28118986984238,4.38871398031475,4.27130259531618,4.36275988468348,377454.877996218,0.0,1.0
2010-03-18,17.73,17.75,17.26,17.26,92900,4.38253443373587,4.38747807099897,4.26635895805308,4.26635895805308,375836.636289911,0.0,1.0
2010-03-19,17.47,17.85,17.37,17.81,130500,4.31826714931561,4.41219625731446,4.29354896300012,4.40230898278826,527951.356682813,0.0,1.0
2010-03-22,17.74,17.91,17.0,17.33,99700,4.38500625236742,4.42702716910375,4.20209167363282,4.28366168847392,403346.745297138,0.0,1.0
2010-03-23,17.82,17.87,17.64,17.74,67100,4.40478080141981,4.41713989457756,4.36028806605194,4.38500625236742,271460.046233079,0.0,1.0
2010-03-24,18.0,18.1,17.73,17.85,134400,4.44927353678769,4.47399172310318,4.38253443373587,4.41219625731446,543729.213319311,0.0,1.0
2010-03-25,17.57,18.23,17.52,18.01,89600,4.34298533563109,4.50612536531331,4.33062624247335,4.45174535541924,362486.142212875,0.0,1.0
2010-03-26,17.58,17.8,17.42,17.56,34500,4.34545715426264,4.39983716415671,4.30590805615786,4.34051351699955,139573.34716902,0.0,1.0
2010-03-29,17.39,17.54,17.2,17.54,74800,4.31085169342096,4.34803557806806,4.2637521062013,4.34803557806806,301743.621100485,0.05,1.0
2010-03-30,17.49,17.49,17.25,17.45,57200,4.33564094985236,4.33564094985236,4.276146734417,4.3257252472798,230745.122018018,0.0,1.0
2010-03-31,17.27,17.74,17.27,17.55,79000,4.28110458570328,4.39761409093087,4.28110458570328,4.35051450371121,318686.444745165,0.0,1.0
2010-04-01,17.68,18.0,17.335,17.34,92400,4.38274053707203,4.46206615765252,4.29721760238369,4.29845706520526,372742.120182952,0.0,1.0
2010-04-05,17.99,18.1,17.76,17.77,89600,4.45958723200938,4.48685541408392,4.40257194221715,4.40505086786029,361446.904419833,0.0,1.0
2010-04-06,17.8,18.03,17.77,17.85,59900,4.41248764478971,4.46950293458194,4.40505086786029,4.42488227300541,241636.93721817,0.0,1.0
2010-04-07,17.6,17.74,17.34,17.74,83600,4.36290913192691,4.39761409093087,4.29845706520526,4.39761409093087,337242.870641719,0.0,1.0
2010-04-08,17.47,17.7795,17.46,17.57,64000,4.33068309856608,4.40740584722127,4.32820417292294,4.35547235499749,258176.360299881,0.0,1.0
2010-04-09,17.53,17.63,17.35,17.47,121000,4.34555665242492,4.37034590885633,4.3009359908484,4.33068309856608,488114.681191962,0.0,1.0
2010-04-12,17.47,17.55,17.38,17.5,85800,4.33068309856608,4.35051450371121,4.30837276777782,4.3381198754955,346117.683027028,0.0,1.0
2010-04-13,17.43,17.53,17.11,17.53,94600,4.32076739599352,4.34555665242492,4.24144177541303,4.34555665242492,381616.932568261,0.0,1.0
2010-04-14,17.43,17.43,17.116,17.43,113100,4.32076739599352,4.32076739599352,4.24292913079892,4.32076739599352,456246.036717445,0.0,1.0
2010-04-15,17.29,17.37,17.12,17.37,108000,4.28606243698956,4.30589384213468,4.24392070105617,4.30589384213468,435672.608006048,0.0,1.0
2010-04-16,17.37,17.48,17.11,17.31,164400,4.30589384213468,4.33316202420922,4.24144177541303,4.29102028827584,663190.525520318,0.0,1.0
2010-04-19,17.31,17.479,17.2,17.3,114900,4.29102028827584,4.33291413164491,4.2637521062013,4.2885413626327,463507.246850879,0.0,1.0
2010-04-20,17.76,17.76,17.31,17.34,110200,4.40257194221715,4.40257194221715,4.29102028827584,4.29845706520526,444547.420391357,0.0,1.0
2010-04-21,17.84,17.88,17.66,17.75,46400,4.42240334736227,4.43231904993483,4.37778268578575,4.40009301657401,187177.861217414,0.0,1.0
2010-04-22,17.6,17.86,17.4,17.67,88400,4.36290913192691,4.42736119864855,4.3133306190641,4.38026161142889,356606.09766421,0.0,1.0
2010-04-23,17.81,17.85,17.43,17.55,84100,4.41496657043285,4.42488227300541,4.32076739599352,4.35051450371121,339259.873456562,0.0,1.0
2010-04-26,17.69,17.81,17.59,17.74,48600,4.38521946271517,4.41496657043285,4.36043020628377,4.39761409093087,196052.673602722,0.0,1.0
2010-04-27,17.52,17.78,17.49,17.68,62000,4.34307772678178,4.40752979350343,4.33564094985236,4.38274053707203,250108.34904051,0.0,1.0
2010-04-28,17.61,17.64,17.4,17.64,35700,4.36538805757005,4.37282483449947,4.3133306190641,4.37282483449947,144014.000979777,0.0,1.0
2010-04-29,17.88,17.89,17.58,17.69,87300,4.43231904993483,4.43479797557798,4.35795128064063,4.38521946271517,352168.691471556,0.0,1.0
2010-04-30,17.36,17.895,17.36,17.895,156500,4.30341491649154,4.43603743839954,4.30341491649154,4.43603743839954,631321.881045802,0.0,1.0
2010-05-03,17.71,17.77,17.36,17.4,115800,4.39017731400145,4.40505086786029,4.30341491649154,4.3133306190641,467137.851917596,0.0,1.0
2010-05-04,17.59,17.7,17.36,17.52,156700,4.36043020628377,4.38769838835831,4.30341491649154,4.34307772678178,632128.682171738,0.0,1.0
2010-05-05,17.6,17.68,17.38,17.4,146300,4.36290913192691,4.38274053707203,4.30837276777782,4.3133306190641,590175.023623008,0.0,1.0
2010-05-06,17.0,17.782,16.51,17.63,240100,4.21417359333849,4.40802557863206,4.09270623682462,4.37034590885633,968564.75168752,0.0,1.0
2010-05-07,17.41,17.58,16.86,17.08,249100,4.31580954470724,4.35795128064063,4.17946863433453,4.23400499848361,1004870.80235469,0.0,1.0
2010-05-10,18.19,18.28,17.46,17.74,302400,4.50916574487218,4.53147607566045,4.32820417292294,4.39761409093087,1219883.30241694,0.0,1.0
2010-05-11,18.24,18.25,17.6675,17.94,154900,4.52156037308789,4.52403929873103,4.3796418800181,4.44719260379368,624867.472038304,0.0,1.0
2010-05-12,18.48,18.6,18.0701,18.32,227700,4.58105458852325,4.61080169624094,4.47944342641093,4.54139177823301,918543.081879419,0.0,1.0
2010-05-13,18.25,18.982,17.9101,18.04,137500,4.52403929873103,4.70549665580889,4.43978061612069,4.47198186022508,554675.774081774,0.0,1.0
2010-05-14,18.09,18.2,17.92,18.08,61600,4.48437648844078,4.51164467051532,4.4422347525074,4.48189756279764,248494.746788635,0.0,1.0
2010-05-17,18.01,18.22,17.71,18.19,83200,4.46454508329566,4.5166025218016,4.39017731400145,4.50916574487218,335629.268389845,0.0,1.0
2010-05-18,18.0,18.71,17.91,18.23,96200,4.46206615765252,4.63806987831548,4.43975582686426,4.51908144744475,388071.341575758,0.0,1.0
2010-05-19,18.0,18.21,17.805,17.88,99200,4.46206615765252,4.51412359615846,4.41372710761128,4.43231904993483,400173.358464815,0.0,1.0
2010-05-20,17.835,17.99,17.62,17.7,192300,4.4211638845407,4.45958723200938,4.36786698321319,4.38769838835831,775739.282588548,0.0,1.0
2010-05-21,17.87,18.08,17.57,17.59,207300,4.42984012429169,4.48189756279764,4.35547235499749,4.36043020628377,836249.367033833,0.0,1.0
2010-05-24,17.81,18.22,17.61,17.95,164600,4.41496657043285,4.5166025218016,4.36538805757005,4.44967152943682,663997.326646256,0.0,1.0
2010-05-25,18.03,18.09,17.0,17.58,211700,4.46950293458194,4.48437648844078,4.21417359333849,4.35795128064063,853998.991804448,0.0,1.0
2010-05-26,17.9,18.72,17.88,18.18,183800,4.43727690122112,4.64054880395862,4.43231904993483,4.50668681922904,741450.234736219,0.0,1.0
2010-05-27,18.47,18.47,17.92,18.22,66900,4.57857566288011,4.57857566288011,4.4422347525074,4.5166025218016,269874.976625969,0.0,1.0
2010-05-28,18.23,18.7,18.03,18.5,127600,4.51908144744475,4.63559095267234,4.46950293458194,4.58601243980953,514739.118347886,0.0,1.0
2010-06-01,17.47,17.92,17.25,17.92,259400,4.33068309856608,4.4422347525074,4.276146734417,4.4422347525074,1046421.06034045,0.0,1.0
2010-06-02,17.94,18.0,17.36,17.66,660200,4.44719260379368,4.46206615765252,4.30341491649154,4.37778268578575,2663250.51671845,0.0,1.0
2010-06-03,18.27,18.35,17.74,17.95,189300,4.52899715001731,4.54882855516243,4.39761409093087,4.44967152943682,763637.26569949,0.0,1.0
2010-06-04,17.83,18.3,17.7,18.0,153800,4.41992442171913,4.53643392694673,4.38769838835831,4.46206615765252,620430.065845651,0.0,1.0
2010-06-07,17.55,17.98,17.515,17.94,147000,4.35051450371121,4.45710830636624,4.34183826396021,4.44719260379368,592998.827563787,0.0,1.0
2010-06-08,17.41,17.68,17.32,17.68,178900,4.31580954470724,4.38274053707203,4.29349921391898,4.38274053707203,721683.60715076,0.0,1.0
2010-06-09,17.31,17.83,17.21,17.61,114700,4.29102028827584,4.41992442171913,4.26623103184444,4.36538805757005,462700.445724942,0.0,1.0
2010-06-10,17.6,17.7,17.25,17.47,167200,4.36290913192691,4.38769838835831,4.276146734417,4.33068309856608,674485.741283437,0.0,1.0
2010-06-11,18.0,18.0,17.33,17.52,160600,4.46206615765252,4.46206615765252,4.29597813956212,4.34307772678178,647861.304127512,0.0,1.0
2010-06-14,18.3,18.62,17.82,18.02,304300,4.53643392694673,4.61575954752722,4.41744549607599,4.4670240089388,1227547.91311334,0.0,1.0
2010-06-15,18.5,18.58,18.02,18.46,229100,4.58601243980953,4.60584384495465,4.4670240089388,4.57609673723697,924190.689760979,0.0,1.0
2010-06-16,18.07,18.48,17.9,18.48,192800,4.4794186371545,4.58105458852325,4.43727690122112,4.58105458852325,777756.28540339,0.0,1.0
2010-06-17,18.13,18.3,18.02,18.21,78800,4.49429219101334,4.53643392694673,4.4670240089388,4.51412359615846,317879.643619228,0.0,1.0
2010-06-18,17.94,18.29,17.81,18.12,145500,4.44719260379368,4.53395500130359,4.41496657043285,4.4918132653702,586947.819119259,0.0,1.0
2010-06-21,17.79,18.1,17.7,18.03,88700,4.41000871914657,4.48685541408392,4.38769838835831,4.46950293458194,357816.299353116,0.0,1.0
2010-06-22,17.41,17.97,17.38,17.87,131800,4.31580954470724,4.4546293807231,4.30837276777782,4.42984012429169,531681.941992567,0.0,1.0
2010-06-23,17.71,17.87,17.27,17.36,65600,4.39017731400145,4.42984012429169,4.28110458570328,4.30341491649154,264630.769307378,0.0,1.0
2010-06-24,17.27,17.6,17.25,17.54,86000,4.28110458570328,4.36290913192691,4.276146734417,4.34803557806806,346924.484152964,0.0,1.0
2010-06-25,17.74,17.94,17.27,17.27,810000,4.39761409093087,4.44719260379368,4.28110458570328,4.28110458570328,3267544.56004536,0.0,1.0
2010-06-28,17.37,17.79,17.25,17.59,104300,4.31828847035038,4.422703044763,4.28845573480392,4.37298181885223,419539.132792813,0.05,1.0
2010-06-29,17.07,17.28,16.96,17.19,216500,4.24370663148423,4.29591391869054,4.2163599572333,4.27353936703069,870855.438635128,0.0,1.0
2010-06-30,16.52,17.14,16.51,17.12,112400,4.10697326022961,4.261109060553,4.10448719893407,4.25613693796192,452120.791235974,0.0,1.0
2010-07-01,16.46,16.61,16.01,16.61,138400,4.09205689245638,4.12934781188946,3.98018413415715,4.12934781188946,556703.892411555,0.0,1.0
2010-07-02,16.24,16.59,16.2,16.59,84000,4.03736354395453,4.12437568929838,4.02741929877238,4.12437568929838,337883.865336493,0.0,1.0
2010-07-06,15.73,16.86,15.62,16.51,208800,3.91057441788207,4.19149934427792,3.88322774363114,4.10448719893407,839882.750979283,0.0,1.0
2010-07-07,15.5,15.67,15.01,15.64,325500,3.85339500808468,3.89565805010884,3.73157800460329,3.88819986622222,1309299.97817891,0.0,1.0
2010-07-08,16.26,16.26,15.57,15.57,162000,4.04233566654561,4.04233566654561,3.87079743715345,3.87079743715345,651633.168863237,0.0,1.0
2010-07-09,16.3,16.44,15.8919,16.26,128100,4.05227991172776,4.0870847698653,3.95082375025684,4.04233566654561,515272.894638153,0.0,1.0
2010-07-12,16.04,16.29,15.98,16.29,100300,3.98764231804376,4.04979385043222,3.97272595027053,4.04979385043222,403449.424919646,0.0,1.0
2010-07-13,16.79,16.8,16.14,16.18,185900,4.17409691520915,4.17658297650469,4.01250293099915,4.0224471761813,747769.173405406,0.0,1.0
2010-07-14,16.81,16.87,16.36,16.79,173400,4.17906903780023,4.19398540557346,4.06719627950099,4.17409691520915,697488.83630176,0.0,1.0
2010-07-15,17.86,18.0,17.37,18.0,462100,4.44010547383177,4.47491033196931,4.31828847035038,4.47491033196931,1858763.50204754,0.0,1.0
2010-07-16,17.38,17.938,17.32,17.71,334000,4.32077453164592,4.45949675193697,4.30585816387269,4.40281455439869,1343490.60740939,0.0,1.0
2010-07-19,17.5,17.57,17.29,17.43,168100,4.35060726719238,4.36800969626115,4.29839997998607,4.33320483812361,676169.973369816,0.0,1.0
2010-07-20,17.47,17.52,17.31,17.32,140000,4.34314908330577,4.35557938978346,4.30337210257715,4.30585816387269,563139.775560822,0.0,1.0
2010-07-21,17.33,17.65,17.31,17.65,147700,4.30834422516823,4.38789818662546,4.30337210257715,4.38789818662546,594112.463216667,0.0,1.0
2010-07-22,17.39,17.54,17.35,17.54,455700,4.32326059294146,4.36055151237454,4.31331634775931,4.36055151237454,1833019.96945048,0.0,1.0
2010-07-23,17.87,17.89,17.35,17.38,349600,4.44259153512731,4.44756365771838,4.31331634775931,4.32077453164592,1406240.46811474,0.0,1.0
2010-07-26,17.59,18.0,17.5,17.95,2365500,4.37298181885223,4.47491033196931,4.35060726719238,4.46248002549162,9515050.99349375,0.0,1.0
2010-07-27,17.91,17.97,17.5,17.62,343300,4.45253578030946,4.46745214808269,4.35060726719238,4.38044000273884,1380899.1782145,0.0,1.0
2010-07-28,17.7,17.98,17.65,17.9,153800,4.40032849310315,4.46993820937823,4.38789818662546,4.45004971901392,618649.267723246,0.0,1.0
2010-07-29,17.97,18.0,17.52,17.91,196700,4.46745214808269,4.47491033196931,4.35557938978346,4.45253578030946,791211.384662955,0.0,1.0
2010-07-30,18.0,18.15,17.7,17.85,277300,4.47491033196931,4.51220125140238,4.40032849310315,4.43761941253623,1115418.99830726,0.0,1.0
2010-08-02,18.04,18.24,17.86,18.24,151000,4.48485457715146,4.53457580306223,4.44010547383177,4.53457580306223,607386.47221203,0.0,1.0
2010-08-03,17.82,18.17,17.77,18.02,90400,4.43016122864961,4.51717337399346,4.41773092217192,4.47988245456038,363627.39793356,0.0,1.0
2010-08-04,18.44,18.475,17.53,17.88,213900,4.584297028973,4.59299824350739,4.358065451079,4.44507759642285,860397.128517571,0.0,1.0
2010-08-05,18.22,18.5,18.12,18.27,118200,4.52960368047115,4.59921339674623,4.50474306751577,4.54203398694885,475450.867652066,0.0,1.0
2010-08-06,18.24,18.29,17.82,17.99,81900,4.53457580306223,4.54700610953992,4.43016122864961,4.47242427067377,329436.768703081,0.0,1.0
2010-08-09,18.36,18.8499,18.05,18.49,189500,4.56440853860869,4.68620068147713,4.487340638447,4.59672733545069,762249.910491256,0.0,1.0
2010-08-10,18.0,18.28,17.8,18.13,134700,4.47491033196931,4.54452004824439,4.42518910605854,4.50722912881131,541820.912628876,0.0,1.0
2010-08-11,17.7,17.96,17.51,17.8,213000,4.40032849310315,4.46496608678715,4.35309332848792,4.42518910605854,856776.944246108,0.0,1.0
2010-08-12,17.65,17.91,17.31,17.5,114700,4.38789818662546,4.45253578030946,4.30337210257715,4.35060726719238,461372.373263045,0.0,1.0
2010-08-13,17.58,17.71,17.27,17.56,97100,4.37049575755669,4.40281455439869,4.293427857395,4.36552363496561,390577.658621113,0.0,1.0
2010-08-16,17.87,17.88,17.4,17.59,104500,4.44259153512731,4.44507759642285,4.325746654237,4.37298181885223,420343.618186471,0.0,1.0
2010-08-17,18.01,18.35,17.76,17.88,252000,4.47739639326485,4.56192247731316,4.41524486087638,4.44507759642285,1013651.59600948,0.0,1.0
2010-08-18,18.06,18.5,17.93,18.05,182800,4.48982669974254,4.59921339674623,4.45750790290054,4.487340638447,735299.649803702,0.0,1.0
2010-08-19,17.73,18.15,17.59,18.06,160200,4.40778667698977,4.51220125140238,4.37298181885223,4.48982669974254,644392.800320312,0.0,1.0
2010-08-20,18.16,18.18,17.6,17.71,160400,4.51468731269792,4.519659435289,4.37546788014777,4.40281455439869,645197.285713971,0.0,1.0
2010-08-23,17.47,18.28,17.43,18.2,120400,4.34314908330577,4.54452004824439,4.33320483812361,4.52463155788008,484300.206982307,0.0,1.0
2010-08-24,17.45,17.51,17.29,17.32,97300,4.33817696071469,4.35309332848792,4.29839997998607,4.30585816387269,391382.144014771,0.0,1.0
2010-08-25,17.53,17.54,17.14,17.3,80300,4.358065451079,4.36055151237454,4.261109060553,4.30088604128161,323000.885553814,0.0,1.0
2010-08-26,17.22,17.6,17.15,17.54,47700,4.2809975509173,4.37546788014777,4.26359512184853,4.36055151237454,191869.766387509,0.0,1.0
2010-08-27,17.42,17.49,16.89,17.29,114400,4.33071877682807,4.34812120589684,4.19895752816453,4.29839997998607,460165.645172558,0.0,1.0
2010-08-30,16.68,17.41,16.67,17.35,105800,4.14675024095822,4.32823271553254,4.14426417966269,4.31331634775931,425572.77324525,0.0,1.0
2010-08-31,16.64,16.82,16.35,16.62,108900,4.13680599577607,4.18155509909576,4.06471021820545,4.13183387318499,438042.296846954,0.0,1.0
2010-09-01,17.57,17.58,16.63,16.84,90900,4.36800969626115,4.37049575755669,4.13431993448053,4.18652722168684,365638.611417705,0.0,1.0
2010-09-02,18.0,18.0,17.31,17.45,117700,4.47491033196931,4.47491033196931,4.30337210257715,4.33817696071469,473439.654167919,0.0,1.0
2010-09-03,17.87,18.0,17.64,18.0,120600,4.44259153512731,4.47491033196931,4.38541212532992,4.47491033196931,485104.692375965,0.0,1.0
2010-09-07,17.26,17.76,17.25,17.76,70600,4.29094179609946,4.41524486087638,4.28845573480392,4.41524486087638,283983.343961386,0.0,1.0
2010-09-08,17.48,17.56,17.26,17.26,41600,4.34563514460131,4.36552363496561,4.29094179609946,4.29094179609946,167332.96188093,0.0,1.0
2010-09-09,17.63,17.83,17.31,17.51,80500,4.38292606403438,4.43264728994515,4.30337210257715,4.35309332848792,323805.370947473,0.0,1.0
2010-09-10,17.55,17.84,17.25,17.51,150700,4.36303757367008,4.43513335124069,4.28845573480392,4.35309332848792,606179.744121542,0.0,1.0
2010-09-13,17.19,17.71,17.09,17.52,216100,4.27353936703069,4.40281455439869,4.2486787540753,4.35557938978346,869246.467847812,0.0,1.0
2010-09-14,17.42,17.52,17.0,17.11,154300,4.33071877682807,4.35557938978346,4.22630420241546,4.25365087666638,620660.481207393,0.0,1.0
2010-09-15,17.82,17.96,17.28,17.41,205100,4.43016122864961,4.46496608678715,4.29591391869054,4.32823271553254,824999.771196605,0.0,1.0
2010-09-16,17.7,17.84,17.41,17.83,70900,4.40032849310315,4.43513335124069,4.32823271553254,4.43264728994515,285190.072051874,0.0,1.0
2010-09-17,17.8,18.0,17.49,17.88,620300,4.42518910605854,4.47491033196931,4.34812120589684,4.44507759642285,2495111.44843127,0.0,1.0
2010-09-20,17.49,17.55,16.791,17.4,351000,4.34812120589684,4.36303757367008,4.1743455213387,4.325746654237,1411871.86587035,0.0,1.0
2010-09-21,17.55,17.72,16.82,16.97,263400,4.36303757367008,4.40530061569423,4.18155509909576,4.21884601852884,1059507.263448,0.0,1.0
2010-09-22,17.42,17.48,17.01,17.38,88500,4.33071877682807,4.34563514460131,4.228790263711,4.32077453164592,355984.786693806,0.0,1.0
2010-09-23,16.98,17.48,16.871,17.27,149200,4.22133207982438,4.34563514460131,4.19423401170301,4.293427857395,600146.103669105,0.0,1.0
2010-09-24,17.38,17.44,17.09,17.1,115100,4.32077453164592,4.33569089941915,4.2486787540753,4.25116481537084,462981.344050362,0.0,1.0
2010-09-27,17.48,17.62,17.2801,17.31,77700,4.34563514460131,4.38044000273884,4.29593877930349,4.30337210257715,312542.575436256,0.0,1.0
2010-09-28,17.43,17.63,17.24,17.46,163100,4.34563514460131,4.39549900168222,4.29826448037444,4.35311472316344,654181.242880393,0.05,1.0
2010-09-29,17.86,17.9,17.33,17.38,97000,4.45284243732526,4.46281520874144,4.32070321606085,4.33316918033108,389059.353521755,0.0,1.0
2010-09-30,17.95,18.0,17.5,17.9,169200,4.47528117301167,4.4877471372819,4.36308749457962,4.46281520874144,678647.86201939,0.0,1.0
2010-10-01,18.13,18.16,17.89,18.0,179300,4.52015864438449,4.52763822294663,4.4603220158874,4.4877471372819,719158.165839697,0.0,1.0
2010-10-04,17.94,18.1,17.85,18.0,197800,4.47278798015763,4.51267906582236,4.45034924447122,4.4877471372819,793360.207490752,0.0,1.0
2010-10-05,18.18,18.39,17.71,18.03,221100,4.53262460865472,4.58498165858967,4.41544454451458,4.49522671584404,886814.67075938,0.0,1.0
2010-10-06,18.15,18.39,18.05,18.12,126300,4.52514503009258,4.58498165858967,4.50021310155213,4.51766545153045,506579.343812346,0.0,1.0
2010-10-07,18.04,18.2608,17.9,18.2,227300,4.49771990869808,4.55276960691541,4.46281520874144,4.53761099436281,911682.38201541,0.0,1.0
2010-10-08,18.05,18.18,17.82,17.99,244500,4.50021310155213,4.53262460865472,4.44286966590908,4.48525394442785,980670.22614504,0.0,1.0
2010-10-11,17.74,18.03,17.74,17.98,125700,4.42292412307672,4.49522671584404,4.42292412307672,4.48276075157381,504172.791110149,0.0,1.0
2010-10-12,17.56,17.98,17.47,17.66,138800,4.3780466517039,4.48276075157381,4.35560791601749,4.40297858024435,556715.858441438,0.0,1.0
2010-10-13,17.93,18.05,17.57,17.57,242100,4.47029478730358,4.50021310155213,4.38053984455794,4.38053984455794,971044.015336255,0.0,1.0
2010-10-14,18.16,18.17,17.8,17.84,202000,4.52763822294663,4.53013141580067,4.43788328020099,4.44785605161717,810206.076406127,0.0,1.0
2010-10-15,18.25,18.39,18.09,18.34,209000,4.55007695863304,4.58498165858967,4.51018587296831,4.57251569431945,838282.524598419,0.0,1.0
2010-10-18,18.33,18.36,17.89,18.17,353600,4.5700225014654,4.57750208002754,4.4603220158874,4.53013141580067,1418261.72582776,0.0,1.0
2010-10-19,17.87,18.31,17.77,18.08,141300,4.45533563017931,4.56503611575731,4.43040370163885,4.50769268011426,566743.161367256,0.0,1.0
2010-10-20,18.17,18.31,17.95,17.97,184900,4.53013141580067,4.56503611575731,4.47528117301167,4.48026755871976,741619.32439353,0.0,1.0
2010-10-21,18.21,18.24,17.7,18.17,202200,4.54010418721686,4.54758376577899,4.41295135166053,4.53013141580067,811008.260640192,0.0,1.0
2010-10-22,18.28,18.36,18.11,18.18,71900,4.55755653719517,4.57750208002754,4.5151722586764,4.53262460865472,288385.232146538,0.0,1.0
2010-10-25,18.32,18.45,18.24,18.32,66700,4.56752930861136,4.59994081571395,4.54758376577899,4.56752930861136,267528.442060835,0.0,1.0
2010-10-26,18.31,18.37,18.098,18.19,90400,4.56503611575731,4.57999527288158,4.51218042725155,4.53511780150876,362587.273797594,0.0,1.0
2010-10-27,18.4,18.4,18.17,18.17,90600,4.58747485144372,4.58747485144372,4.53013141580067,4.53013141580067,363389.458031659,0.0,1.0
2010-10-28,18.24,18.45,18.16,18.39,69100,4.54758376577899,4.59994081571395,4.52763822294663,4.58498165858967,277154.652869621,0.0,1.0
2010-10-29,18.79,18.875,18.25,18.25,518700,4.68470937275149,4.70590151201088,4.55007695863304,4.55007695863304,2080464.81104881,0.0,1.0
2010-11-01,18.82,19.08,18.76,18.87,421600,4.69218895131363,4.75701196551881,4.67722979418936,4.70465491558386,1691004.36541002,0.0,1.0
2010-11-02,19.48,19.64,18.85,19.0,439200,4.85673967968063,4.89663076534536,4.69966852987577,4.73706642268645,1761596.57800778,0.0,1.0
2010-11-03,19.74,19.82,19.41,19.55,254800,4.92156269388582,4.94150823671818,4.83928732970231,4.87419202965895,1021982.71419941,0.0,1.0
2010-11-04,20.42,21.03,19.77,19.8,661200,5.09109980796091,5.24318457205769,4.92904227244795,4.93652185101009,2652021.07782045,0.0,1.0
2010-11-05,21.19,21.4,20.36,20.52,318400,5.28307565772241,5.33543270765737,5.07614065083664,5.11603173650137,1277077.30063223,0.0,1.0
2010-11-08,21.57,21.7,20.98,21.08,354500,5.37781698617614,5.41022849327873,5.23071860778746,5.25565053632791,1421871.55488105,0.0,1.0
2010-11-09,21.48,21.89,21.37,21.61,229500,5.35537825048973,5.4575991575056,5.32795312909523,5.38778975759232,920506.408590131,0.0,1.0
2010-11-10,21.5,21.67,21.12,21.57,193600,5.36036463619782,5.4027489147166,5.2656233077441,5.37781698617614,776514.338575379,0.0,1.0
2010-11-11,21.42,21.58,21.15,21.25,108100,5.34041909336546,5.38031017903019,5.27310288630623,5.29803481484669,433580.578512388,0.0,1.0
2010-11-12,21.37,21.61,21.23,21.23,130000,5.32795312909523,5.38778975759232,5.2930484291386,5.2930484291386,521419.752142558,0.0,1.0
2010-11-15,21.8,21.92,21.51,21.52,217600,5.43516042181919,5.46507873606774,5.36285782905187,5.36535102190592,872776.446663235,0.0,1.0
2010-11-16,21.78,22.0,21.62,21.77,321700,5.4301740361111,5.4850242789001,5.39028295044637,5.42768084325705,1290313.34049431,0.0,1.0
2010-11-17,21.45,21.93,21.37,21.81,218100,5.3478986719276,5.46757192892178,5.32795312909523,5.43765361467324,874781.907248398,0.0,1.0
2010-11-18,21.41,21.78,20.93,21.55,334500,5.33792590051142,5.4301740361111,5.21825264351723,5.37283060046805,1341653.1314745,0.0,1.0
2010-11-19,21.16,21.46,20.98,21.33,169900,5.27559607916028,5.35039186478164,5.23071860778746,5.31798035767905,681455.506838619,0.0,1.0
2010-11-22,21.08,21.28,20.75,21.11,95500,5.25565053632791,5.30551439340882,5.17337517214441,5.26313011489005,383042.971766264,0.0,1.0
2010-11-23,20.91,20.925,20.62,20.86,113800,5.21326625780914,5.21700604709021,5.14096366504182,5.20080029353891,456442.829183254,0.0,1.0
2010-11-24,21.19,21.46,20.99,21.08,63800,5.28307565772241,5.35039186478164,5.2332118006415,5.25565053632791,255896.770666886,0.0,1.0
2010-11-26,20.93,21.13,20.85,21.01,27900,5.21825264351723,5.26811650059814,5.19830710068487,5.23819818634959,111904.700652134,0.0,1.0
2010-11-29,21.81,21.909,20.93,20.93,177800,5.43765361467324,5.46233622392829,5.21825264351723,5.21825264351723,713141.784084205,0.0,1.0
2010-11-30,21.51,21.81,21.18,21.64,452400,5.36285782905187,5.43765361467324,5.28058246486837,5.39526933615446,1814540.7374561,0.0,1.0
2010-12-01,21.95,21.99,21.74,21.8,310300,5.47255831462987,5.48253108604605,5.42020126469492,5.43516042181919,1244588.83915258,0.0,1.0
2010-12-02,21.02,21.99,20.88,21.99,235000,5.24069137920364,5.48253108604605,5.205786679247,5.48253108604605,942566.475026931,0.0,1.0
2010-12-03,21.45,21.49,20.56,20.87,96000,5.3478986719276,5.35787144334378,5.12600450791755,5.20329348639296,385048.432351427,0.0,1.0
2010-12-06,21.79,21.85,21.45,21.45,186600,5.43266722896514,5.44762638608942,5.3478986719276,5.3478986719276,748437.890383087,0.0,1.0
2010-12-07,21.97,22.198,21.85,21.92,191900,5.47754470033796,5.5343894974102,5.44762638608942,5.46507873606774,769695.772585822,0.0,1.0
2010-12-08,22.0,22.45,21.75,21.95,296400,5.4850242789001,5.59721795733215,5.42269445754896,5.47255831462987,1188837.03488503,0.0,1.0
2010-12-09,22.08,22.21,22.0,22.05,90000,5.50496982173246,5.53738132883506,5.4850242789001,5.49749024317033,360982.905329463,0.0,1.0
2010-12-10,22.01,22.1,21.77,22.1,163300,5.48751747175415,5.50995620744056,5.42768084325705,5.50995620744056,654983.427114458,0.0,1.0
2010-12-13,22.13,22.269,21.83,22.0,81900,5.51743578600269,5.55209116667392,5.44264000038133,5.4850242789001,328494.443849811,0.0,1.0
2010-12-14,22.3,22.35,22.06,22.06,136600,5.55982006452146,5.57228602879169,5.49998343602437,5.49998343602437,547891.831866719,0.0,1.0
2010-12-15,22.68,22.74,22.15,22.2,164400,5.65456139297519,5.66952055009947,5.52242217171078,5.53488813598101,659395.440401819,0.0,1.0
2010-12-16,23.04,23.12,22.71,22.71,276200,5.74431633572083,5.7642618785532,5.66204097153733,5.66204097153733,1107816.42724442,0.0,1.0
2010-12-17,23.5,23.51,22.89,22.95,528100,5.85900320700692,5.86149639986097,5.70691844291015,5.72187760003442,2118167.47004988,0.0,1.0
2010-12-20,23.55,24.11,23.48,23.72,226400,5.87146917127715,6.0110879711037,5.85401682129883,5.91385344979593,908072.552962116,0.0,1.0
2010-12-21,23.75,23.9499,23.63,23.72,122800,5.92133302835806,5.97117195351043,5.89141471410952,5.91385344979593,492541.119716201,0.0,1.0
2010-12-22,23.86,24.1,23.75,23.75,82100,5.94875814975256,6.00859477824965,5.92133302835806,5.92133302835806,329296.628083877,0.0,1.0
2010-12-23,23.75,24.0099,23.72,23.8,39800,5.92133302835806,5.9861311106347,5.91385344979593,5.93379899262829,159634.662579029,0.0,1.0
2010-12-27,23.66,23.76,23.5101,23.75,79600,5.89889429267165,5.92382622121211,5.86152133178951,5.92133302835806,319269.325158058,0.0,1.0
2010-12-28,23.7,23.88,23.52,23.68,87100,5.90886706408783,5.95374453546065,5.86398959271501,5.90388067837974,349351.233935514,0.0,1.0
2010-12-29,24.0,24.0,23.85,23.9,97100,5.99737541040645,5.99737541040645,5.95989181409141,5.97238634619642,388569.972784489,0.055,1.0
2010-12-30,24.54,24.81,24.01,24.03,132000,6.13231635714059,6.19978683050767,5.99987431682745,6.00487212966946,528231.064959347,0.0,1.0
2010-12-31,24.87,26.97,24.74,24.97,652400,6.21478026903368,6.73955061744425,6.18229448556065,6.23976933324371,2610742.02105665,0.0,1.0
2011-01-03,23.37,25.5,23.09,25.11,625100,5.83994430588328,6.37221137355685,5.76997492609521,6.27475402313775,2501494.23262188,0.0,1.0
2011-01-04,24.34,24.449,23.27,23.39,318900,6.08233822872054,6.10957630870947,5.81495524167325,5.84494211872529,1276158.23193588,0.0,1.0
2011-01-05,24.57,24.6,24.2,24.33,167500,6.1398130764036,6.14730979566661,6.0473535388265,6.07983932229954,670293.207429475,0.0,1.0
2011-01-06,25.6,25.6399,24.7,24.7,250900,6.39720043776688,6.40717107438668,6.17229885987664,6.17229885987664,1004039.19847197,0.0,1.0
2011-01-07,25.42,25.7999,24.85,25.62,249300,6.35222012218883,6.44715357712272,6.20978245619168,6.40219825060889,997636.397684585,0.0,1.0
2011-01-10,25.04,25.47,24.99,25.47,227800,6.25726167819073,6.36471465429384,6.24476714608572,6.36471465429384,911598.762104085,0.0,1.0
2011-01-11,24.47,25.0,24.33,25.0,148300,6.11482401219358,6.24726605250672,6.07983932229954,6.24726605250672,593459.597980842,0.0,1.0
2011-01-12,24.73,24.95,24.41,24.5,191500,6.17979557913965,6.23477152040171,6.09983057366756,6.12232073145658,766335.219240264,0.0,1.0
2011-01-13,24.92,25.08,24.29,24.6,184000,6.2272748011387,6.26725730387474,6.06984369661553,6.14730979566661,736322.090549393,0.0,1.0
2011-01-14,24.85,25.16,24.6,25.05,146300,6.20978245619168,6.28724855524276,6.14730979566661,6.25976058461173,585456.096996609,0.0,1.0
2011-01-18,24.75,24.86,24.36,24.82,176200,6.18479339198165,6.21228136261268,6.08733604156255,6.20228573692867,705108.436710886,0.0,1.0
2011-01-19,24.24,24.79,24.08,24.78,153400,6.05734916451051,6.19478901766566,6.01736666177447,6.19229011124466,613868.525490636,0.0,1.0
2011-01-20,23.68,24.39,23.63,24.18,329600,5.91741040493436,6.09483276082555,5.90491587282935,6.0423557259845,1318976.96220152,0.0,1.0
2011-01-21,23.72,24.11,23.5,23.82,192300,5.92740603061837,6.02486338103748,5.87243008935632,5.9523950948284,769536.619633959,0.0,1.0
2011-01-24,24.02,24.35,23.53,23.72,165500,6.00237322324845,6.08483713514154,5.87992680861932,5.92740603061837,662289.706445243,0.0,1.0
2011-01-25,24.0,24.39,23.62,24.07,183800,5.99737541040645,6.09483276082555,5.90241696640835,6.01486775535347,735521.74045097,0.0,1.0
2011-01-26,24.5,24.9,23.76,23.93,123700,6.12232073145658,6.22227698829669,5.93740165630239,5.97988306545943,495016.535874782,0.0,1.0
2011-01-27,25.14,25.38,24.58,24.58,116600,6.28225074240076,6.34222449650482,6.14231198282461,6.14231198282461,466604.107380756,0.0,1.0
2011-01-28,25.1,25.33,24.87,25.21,204400,6.27225511671675,6.32972996439981,6.21478026903368,6.29974308734778,817957.800588564,0.0,1.0
2011-01-31,24.16,25.38,24.16,25.1,261900,6.03735791314249,6.34222449650482,6.03735791314249,6.27225511671675,1048058.45388525,0.0,1.0
2011-02-01,24.53,24.69,24.1,24.34,108100,6.12981745071959,6.16979995345564,6.02236447461648,6.08233822872054,432589.228197769,0.0,1.0
2011-02-02,24.36,24.6,24.08,24.41,81800,6.08733604156255,6.14730979566661,6.01736666177447,6.09983057366756,327343.19025511,0.0,1.0
2011-02-03,24.72,24.8,23.85,24.44,154200,6.17729667271864,6.19728792408667,5.95989181409141,6.10732729293057,617069.925884328,0.0,1.0
2011-02-04,24.77,24.94,24.5,24.76,89100,6.18979120482366,6.2322726139807,6.12232073145658,6.18729229840265,356555.968847559,0.0,1.0
2011-02-07,25.16,25.76,24.85,24.85,105600,6.28724855524276,6.43718294050292,6.20978245619168,6.20978245619168,422584.851967478,0.0,1.0
2011-02-08,25.21,25.47,24.98,25.16,76100,6.29974308734778,6.36471465429384,6.24226823966471,6.28724855524276,304533.212450048,0.0,1.0
2011-02-09,24.79,25.07,24.48,25.07,70800,6.19478901766566,6.26475839745374,6.11732291861458,6.26475839745374,283323.934841832,0.0,1.0
2011-02-10,25.3,25.3,24.42,24.71,121300,6.3222332451368,6.3222332451368,6.10232948008856,6.17479776629764,485412.334693703,0.0,1.0
2011-02-11,25.73,25.78,25.199,25.31,61400,6.42968622123991,6.44218075334493,6.29699429028467,6.3247321515578,245707.480215939,0.0,1.0
2011-02-14,26.51,26.67,25.33,25.82,188200,6.62460092207813,6.66458342481417,6.32972996439981,6.45217637902894,753129.442616281,0.0,1.0
2011-02-15,25.87,26.63,25.84,26.45,135300,6.46467091113395,6.65458779913016,6.45717419187094,6.60960748355211,541436.841583331,0.0,1.0
2011-02-16,26.62,26.71,25.91,25.96,123400,6.65208889270915,6.67457905049818,6.47466653681796,6.48716106892298,493816.010727147,0.0,1.0
2011-02-17,30.4,30.71,27.72,27.74,502800,7.59667551984817,7.67414161889925,6.92696859901945,6.93196641186145,2012080.14743606,0.0,1.0
2011-02-18,30.54,31.74,30.0119,30.25,332100,7.63166020974221,7.93152898026253,7.49969296164906,7.55919192353313,1328981.33843181,0.0,1.0
2011-02-22,30.1,30.89,29.63,30.58,349000,7.52170832721809,7.7191219344773,7.40425972543096,7.64165583542622,1396610.92174858,0.0,1.0
2011-02-23,30.06,30.33,29.24,29.99,155400,7.51171270153408,7.57918317490115,7.30680237501186,7.49422035658706,621872.026474867,0.0,1.0
2011-02-24,29.55,30.11,29.48,29.98,264700,7.38426847406294,7.52420723363909,7.36677612911592,7.49172145016606,1059263.35526318,0.0,1.0
2011-02-25,30.67,30.749,29.65,29.65,152000,7.66414599321524,7.68388735394116,7.40925753827297,7.40925753827297,608266.074801672,0.0,1.0
2011-02-28,30.41,30.84,30.25,30.59,170300,7.59917442626917,7.70662740237229,7.55919192353313,7.64415474184722,681498.1088074,0.0,1.0
2011-03-01,30.53,31.0,30.25,30.63,350500,7.62916130332121,7.74660990510833,7.55919192353313,7.65415036753123,1402613.54748675,0.0,1.0
2011-03-02,31.03,31.23,30.411,30.58,157500,7.75410662437134,7.80408475279139,7.59942431691127,7.64165583542622,630275.702508312,0.0,1.0
2011-03-03,31.6,32.405,31.3,31.3,198100,7.89654429036849,8.09770625725921,7.82157709773841,7.82157709773841,792746.772488233,0.0,1.0
2011-03-04,31.58,31.84,31.01,31.65,169900,7.89154647752649,7.95651804447256,7.74910881152933,7.90903882247351,679897.408610553,0.0,1.0
2011-03-07,31.27,31.61,30.76,31.56,101700,7.8140803784754,7.89904319678949,7.68663615100427,7.88654866468448,406978.025048224,0.0,1.0
2011-03-08,32.27,32.38,31.2,31.23,100400,8.06397102057567,8.0914589912067,7.79658803352838,7.80408475279139,401775.749408473,0.0,1.0
2011-03-09,32.05,32.8,31.82,32.43,185900,8.00899507931361,8.19641306088881,7.95152023163055,8.10395352331171,743925.416484414,0.0,1.0
2011-03-10,30.79,31.76,30.6,31.7,177100,7.69413287026727,7.93652679310454,7.64665364826822,7.92153335457852,708710.012153791,0.0,1.0
2011-03-11,30.7,31.0,30.11,30.52,151000,7.67164271247825,7.74660990510833,7.52420723363909,7.6266623969002,604264.324309556,0.0,1.0
2011-03-14,31.51,31.55,29.77,30.39,159500,7.87405413257947,7.88404975826348,7.439244415325,7.59417661342717,638279.203492544,0.0,1.0
2011-03-15,31.13,31.51,30.1,30.87,283400,7.77909568858137,7.87405413257947,7.52170832721809,7.7141241216353,1134096.08946575,0.0,1.0
2011-03-16,30.19,31.489,30.19,31.16,171900,7.54419848500711,7.86880642909536,7.54419848500711,7.78659240784437,687900.909594786,0.0,1.0
2011-03-17,30.02,30.85,29.95,30.36,194300,7.50171707585007,7.70912630879329,7.48422473090305,7.58667989416416,777540.12061819,0.0,1.0
2011-03-18,30.35,30.62,29.9,30.22,177400,7.58418098774316,7.65165146111023,7.47173019879803,7.55169520427012,709910.537301425,0.0,1.0
2011-03-21,30.43,30.67,29.86,30.56,193600,7.60417223911118,7.66414599321524,7.46173457311402,7.63665802258421,774738.895273709,0.0,1.0
2011-03-22,30.71,30.8493,30.15,30.54,118200,7.67414161889925,7.70895138534382,7.5342028593231,7.63166020974221,473006.908168143,0.0,1.0
2011-03-23,30.62,30.82,30.0,30.67,82900,7.65165146111023,7.70162958953028,7.49671926300806,7.66414599321524,331745.115796438,0.0,1.0
2011-03-24,30.58,30.72,30.174,30.53,85600,7.64165583542622,7.67664052532026,7.54020023473351,7.62916130332121,342549.842125152,0.0,1.0
2011-03-25,30.85,31.41,30.4,30.64,145900,7.70912630879329,7.84906506836944,7.59667551984817,7.65664927395223,583855.396799763,0.0,1.0
2011-03-28,31.1,32.0,30.9,30.9,189200,7.77159896931836,7.9965005472086,7.7216208408983,7.7216208408983,757131.193108397,0.0,1.0
2011-03-29,31.17,31.51,31.08,31.15,92600,7.80283529958089,7.8879480362462,7.78030545752243,7.79782866801234,369909.384112597,0.055,1.0
2011-03-30,32.0,32.25,31.1,31.23,209900,8.0106105096756,8.07319340428244,7.78531208909098,7.81785519428653,838487.902000369,0.0,1.0
2011-03-31,31.93,32.49,31.66,32.43,203600,7.99308729918569,8.13327298310501,7.9254977730103,8.11825308839937,813321.28083504,0.0,1.0
2011-04-01,32.59,32.96,32.0,32.0,229700,8.15830614094775,8.25092882496587,8.0106105096756,8.0106105096756,917582.997091399,0.0,1.0
2011-04-04,32.9,33.16,32.24,32.82,158900,8.23590893026023,8.30099514065134,8.07069008849817,8.21588240398604,634758.111614381,0.0,1.0
2011-04-05,33.45,34.08,33.0,33.0,170300,8.37359129839528,8.53130019280452,8.26094208810297,8.26094208810297,680297.711818308,0.0,1.0
2011-04-06,34.03,34.4,33.575,33.72,334200,8.51878361388315,8.61140629790127,8.4048827456987,8.44118082457067,1335029.33229406,0.0,1.0
2011-04-07,34.09,34.85,33.762,34.21,330500,8.53380350858879,8.72405550819359,8.45169475086462,8.56384329800007,1320248.93573665,0.0,1.0
2011-04-08,33.68,34.24,33.0,34.05,358000,8.43116756143357,8.5713532453529,8.26094208810297,8.5237902454517,1430103.23447419,0.0,1.0
2011-04-11,31.81,33.86,30.55,33.86,399200,7.9630475097744,8.4762272455505,7.64762972095593,8.4762272455505,1594684.94749189,0.0,1.0
2011-04-12,31.4,32.07,31.16,31.16,178200,7.86041156261919,8.02813372016552,7.80033198379662,7.80033198379662,711855.855819274,0.0,1.0
2011-04-13,31.36,31.95,31.3,31.58,117500,7.85039829948209,7.99809393075424,7.83537840477645,7.90547124673611,469377.458242226,0.0,1.0
2011-04-14,31.72,31.79,30.9,31.21,116400,7.94051766771594,7.95804087820586,7.7352457734055,7.81284856271799,464983.286292725,0.0,1.0
2011-04-15,31.8,31.99,31.01,31.01,140000,7.96054419399013,8.00810719389133,7.76278224703251,7.76278224703251,559258.248118397,0.0,1.0
2011-04-18,31.21,31.82,31.05,31.64,186800,7.81284856271799,7.96555082555868,7.77279551016961,7.92049114144175,746210.291060833,0.0,1.0
2011-04-19,31.6,31.9393,31.33,31.33,94900,7.91047787830466,7.99541538286506,7.84288835212927,7.84288835212927,379097.198188828,0.0,1.0
2011-04-20,31.905,32.01,31.731,31.9,70800,7.986829009725,8.01311382545988,7.94327131507864,7.98557735183287,282824.885477018,0.0,1.0
2011-04-21,32.0,32.1,31.78,32.1,68700,8.0106105096756,8.03564366751834,7.95553756242158,8.03564366751834,274436.011755242,0.0,1.0
2011-04-25,32.18,32.5,31.85,32.03,118800,8.05567019379253,8.13577629888928,7.9730607729115,8.01812045702842,474570.570546183,0.0,1.0
2011-04-26,32.16,32.83,32.16,32.2,120400,8.05066356222398,8.21838571977031,8.05066356222398,8.06067682536108,480962.093381822,0.0,1.0
2011-04-27,31.78,32.58,31.54,32.1,268700,7.95553756242158,8.15580282516347,7.89545798359902,8.03564366751834,1073376.3662101,0.0,1.0
2011-04-28,31.71,31.82,31.0,31.44,131200,7.93801435193167,7.96555082555868,7.76027893124824,7.87042482575628,524104.872522384,0.0,1.0
2011-04-29,27.66,29.96,26.09,29.41,670900,6.92417145930085,7.49993408968378,6.53115088116989,7.36225172154873,2680045.41901881,0.0,1.0
2011-05-02,28.32,28.68,27.6,27.6,324300,7.08939030106291,7.17950966929676,6.90915156459521,6.90915156459521,1295481.78474854,0.0,1.0
2011-05-03,28.0,28.47,27.87,28.32,190800,7.00928419596615,7.12694003782701,6.9767410907706,7.08939030106291,762189.09814993,0.0,1.0
2011-05-04,27.52,28.68,27.36,27.89,141100,6.88912503832102,7.17950966929676,6.84907198577264,6.98174772233914,563652.420067899,0.0,1.0
2011-05-05,27.97,28.92,27.3113,27.41,216700,7.00177424861333,7.23958924811933,6.83688083790323,6.86158856469401,865651.874051834,0.0,1.0
2011-05-06,27.82,28.78,27.68,28.19,139300,6.96422451184923,7.2045428271395,6.9291780908694,7.05684719586735,556461.956877805,0.0,1.0
2011-05-09,27.47,28.21,27.24,27.65,229500,6.87660845939965,7.0618538274359,6.81903219636136,6.92166814351658,916784.056736944,0.0,1.0
2011-05-10,28.08,28.17,27.4,27.47,144100,7.02931072224034,7.0518405642988,6.85908524890973,6.87660845939965,575636.525384722,0.0,1.0
2011-05-11,27.66,28.17,27.38,28.08,84900,6.92417145930085,7.0518405642988,6.85407861734119,7.02931072224034,339150.180466085,0.0,1.0
2011-05-12,28.0,28.11,27.05,27.59,143300,7.00928419596615,7.03682066959316,6.77146919646016,6.90664824881093,572440.763966903,0.0,1.0
2011-05-13,28.27,28.3,27.7,27.93,200900,7.07687372214154,7.08438366949436,6.93418472243794,6.99176098547624,802535.5860499,0.0,1.0
2011-05-16,27.9,28.45,27.59,28.21,148500,6.98425103812342,7.12193340625847,6.90664824881093,7.0618538274359,593213.213182728,0.0,1.0
2011-05-17,29.01,29.1,27.95,27.95,208000,7.26211909017779,7.28464893223625,6.99676761704478,6.99676761704478,830897.968633047,0.0,1.0
2011-05-18,29.22,29.42,29.03,29.13,135800,7.31468872164753,7.36475503733301,7.26712572174634,7.29215887958907,542480.500674846,0.0,1.0
2011-05-19,29.24,29.49,29.021,29.37,149400,7.31969535321608,7.38227824782292,7.26487273754049,7.35223845841164,596808.444777776,0.0,1.0
2011-05-20,29.25,29.49,29.01,29.1,116900,7.32219866900036,7.38227824782292,7.26211909017779,7.28464893223625,466980.637178862,0.0,1.0
2011-05-23,29.0,29.17,28.8,28.83,110000,7.25961577439352,7.30217214272617,7.20954945870804,7.21705940606086,439417.194950169,0.0,1.0
2011-05-24,29.25,29.3699,28.95,29.1,154000,7.32219866900036,7.3522134252538,7.24709919547215,7.28464893223625,615184.072930237,0.0,1.0
2011-05-25,29.25,29.66,29.16,29.33,132000,7.32219866900036,7.42483461615558,7.29966882694189,7.34222519527454,527300.633940203,0.0,1.0
2011-05-26,29.3,29.456,29.08,29.08,107400,7.33471524792172,7.37376697415639,7.2796423006677,7.2796423006677,429030.970342257,0.0,1.0
2011-05-27,29.24,29.71,29.11,29.32,117500,7.31969535321608,7.43735119507694,7.28715224802052,7.33972187949027,469377.458242227,0.0,1.0
2011-05-31,29.9,29.98,29.2,29.39,257500,7.48491419497814,7.50494072125233,7.30968209007899,7.35724508998019,1028635.70636062,0.0,1.0
2011-06-01,29.25,29.96,29.03,29.91,237000,7.32219866900036,7.49993408968378,7.26712572174634,7.48741751076242,946744.320029001,0.0,1.0
2011-06-02,29.26,29.64,29.12,29.32,63100,7.32470198478463,7.41982798458703,7.2896555638048,7.33972187949027,252065.681830506,0.0,1.0
2011-06-03,28.96,29.24,28.76,29.01,138800,7.24960251125642,7.31969535321608,7.19953619557095,7.26211909017779,554464.605991668,0.0,1.0
2011-06-06,29.18,29.5,29.0,29.085,236100,7.30467545851044,7.3847815636072,7.25961577439352,7.28089395855984,943149.088433955,0.0,1.0
2011-06-07,29.2,29.985,29.09,29.3,126800,7.30968209007899,7.50619237914447,7.28214561645198,7.33471524792172,506528.184724377,0.0,1.0
2011-06-08,29.16,29.5,29.05,29.08,230200,7.29966882694189,7.3847815636072,7.27213235331488,7.2796423006677,919580.347977537,0.0,1.0
2011-06-09,29.85,30.03,29.21,29.31,133800,7.47239761605677,7.5174573001737,7.31218540586326,7.337218563706,534491.097130297,0.0,1.0
2011-06-10,30.0,30.355,29.59,29.59,226700,7.50994735282088,7.59881506316259,7.40731140566566,7.40731140566566,905598.891774576,0.0,1.0
2011-06-13,30.94,31.12,30.02,30.02,245100,7.7452590365426,7.79031872065952,7.51495398438943,7.51495398438943,979101.404384423,0.0,1.0
2011-06-14,31.47,31.8001,30.94,31.33,230000,7.8779347731091,7.96056922714797,7.7452590365426,7.84288835212927,918781.407623081,0.0,1.0
2011-06-15,31.48,32.0,31.23,31.38,197200,7.88043808889338,8.0106105096756,7.81785519428653,7.85540493105064,787755.189492485,0.0,1.0
2011-06-16,31.8,31.99,30.97,31.52,223300,7.96054419399013,8.00810719389133,7.75276898389542,7.89045135203047,892016.905748844,0.0,1.0
2011-06-17,32.15,32.26,31.74,31.93,301700,8.04816024643971,8.07569672006672,7.94552429928449,7.99308729918569,1205201.52469515,0.0,1.0
2011-06-20,32.18,32.36,31.888,32.16,159300,8.05567019379253,8.10072987790945,7.98257337289174,8.05066356222398,636355.992323291,0.0,1.0
2011-06-21,32.29,32.58,31.962,32.37,154700,8.08320666741954,8.15580282516347,8.00109790969536,8.10323319369373,617980.364170829,0.0,1.0
2011-06-22,32.2,32.43,32.05,32.24,131200,8.06067682536108,8.11825308839937,8.02312708859697,8.07069008849817,524104.872522384,0.0,1.0
2011-06-23,32.33,32.65,31.81,31.97,186200,8.09321993055663,8.17332603565339,7.9630475097744,8.00310056232278,743813.469997469,0.0,1.0
2011-06-24,32.55,32.61,31.95,32.3,667900,8.14829287781065,8.16331277251629,7.99809393075424,8.08570998320381,2668061.31370198,0.0,1.0
2011-06-27,32.32,32.67,32.1,32.45,309800,8.09071661477236,8.17833266722194,8.03564366751834,8.12325971996792,1237558.60905057,0.0,1.0
2011-06-28,32.05,32.41,32.0,32.27,353000,8.03689532541048,8.12716934466626,8.02435726718051,8.09206278162234,1407713.99177358,0.055,1.0
2011-06-29,30.96,32.14,30.85,32.05,356200,7.76356565599714,8.05946383022442,7.73598192789121,8.03689532541048,1420475.13844122,0.0,1.0
2011-06-30,30.39,31.36,30.16,31.0,647600,7.62063179217549,7.8638701218369,7.56295672431763,7.77359610258112,2582537.0568628,0.0,1.0
2011-07-01,29.86,30.43,28.86,30.43,713200,7.48772837493781,7.63066223875946,7.23696721033842,7.63066223875946,2844140.56354934,0.0,1.0
2011-07-05,30.78,30.82,29.95,30.0,377000,7.71842864636925,7.72845909295323,7.51029687975176,7.52283493798173,1503422.59178085,0.0,1.0
2011-07-06,31.99,32.04,30.63,30.63,312000,8.02184965553451,8.03438771376448,7.68081447167934,7.68081447167934,1244211.8000945,0.0,1.0
2011-07-07,32.53,32.65,31.93,32.16,205300,8.15726068441819,8.18735202417011,8.00680398565855,8.06447905351641,818707.315895512,0.0,1.0
2011-07-08,31.53,32.33,31.01,32.33,406600,7.90649951981879,8.10710845149831,7.77610371422711,8.10710845149831,1621463.19845648,0.0,1.0
2011-07-11,31.46,31.5,30.8,31.15,281400,7.88894623829684,7.89897668488081,7.72344386966124,7.81121027727102,1122183.33508523,0.0,1.0
2011-07-12,31.77,32.0,31.3,31.3,130000,7.96668219932265,8.02435726718051,7.84882445196093,7.84882445196093,518421.583372706,0.0,1.0
2011-07-13,31.4,32.01,31.26,31.9,211500,7.87390056842087,8.0268648788265,7.83879400537696,7.99928115072057,843432.037564057,0.0,1.0
2011-07-14,30.82,31.74,30.64,31.45,223100,7.72845909295323,7.95915936438467,7.68332208332534,7.88643862665084,889691.194234236,0.0,1.0
2011-07-15,29.32,31.58,28.801,30.52,950600,7.35231734605414,7.91903757804876,7.22217230162706,7.65323074357341,3790858.13195457,0.0,1.0
2011-07-18,29.51,29.73,29.11,29.61,344600,7.39996196732802,7.45512942353989,7.29965750148827,7.42503808378796,1374215.98177104,0.0,1.0
2011-07-19,29.9,30.16,29.48,29.74,205500,7.49775882152179,7.56295672431763,7.39243913239004,7.45763703518588,819504.887562239,0.0,1.0
2011-07-20,28.8,30.65,28.7,30.01,339700,7.22192154046246,7.68582969497133,7.19684542400252,7.52534254962772,1354675.47593622,0.0,1.0
2011-07-21,29.0,29.34,28.66,28.82,258300,7.27207377338233,7.35733256934613,7.18681497741854,7.22693676375444,1030063.80757823,0.0,1.0
2011-07-22,28.74,29.15,28.21,29.02,343000,7.20687587058649,7.30968794807224,7.07397245334882,7.27708899667432,1367835.40843722,0.0,1.0
2011-07-25,28.3,28.97,28.24,28.34,181700,7.09654095816276,7.26455093844435,7.0814952882868,7.10657140474674,724593.859221698,0.0,1.0
2011-07-26,28.6,28.76,27.87,28.4,222000,7.17176930754258,7.21189109387848,6.98871365738502,7.1216170746227,885304.550067237,0.0,1.0
2011-07-27,27.64,28.68,27.62,28.52,229500,6.93103858952716,7.19183020071053,6.92602336623518,7.15170841437463,915213.487569509,0.0,1.0
2011-07-28,27.43,28.16,27.38,27.81,191900,6.87837874496129,7.06143439511885,6.86584068673132,6.97366798750906,765270.014224787,0.0,1.0
2011-07-29,28.4,28.48,26.81,27.31,268500,7.1216170746227,7.14167796779065,6.72290682290967,6.84828740520936,1070739.96258132,0.0,1.0
2011-08-01,22.09,25.48,19.61,25.48,2381300,5.53931412600054,6.38939447399248,4.91742643779405,6.38939447399248,9496287.04988789,0.0,1.0
2011-08-02,21.41,22.09,20.76,21.79,702400,5.36879653407296,5.53931412600054,5.20580177708335,5.46408577662073,2801071.69354607,0.0,1.0
2011-08-03,22.15,22.26,20.611,21.35,368400,5.55435979587651,5.58194352398244,5.16843836355805,5.35375086419699,1469127.01011158,0.0,1.0
2011-08-04,21.67,22.43,21.28,22.13,477100,5.4339944368688,5.62457292196434,5.33619758267504,5.54934457258452,1902607.21097783,0.0,1.0
2011-08-05,21.16,22.32,20.661,21.82,382200,5.30610624292311,5.5969891938584,5.18097642178801,5.47160861155871,1524159.45511576,0.0,1.0
2011-08-08,20.24,21.39,20.16,20.78,552800,5.07540597149167,5.36378131078097,5.05534507832372,5.21081700037534,2204488.08683409,0.0,1.0
2011-08-09,21.74,21.86,19.64,20.6,333100,5.45154771839076,5.48163905814268,4.92494927273204,5.16567999074745,1328355.61093422,0.0,1.0
2011-08-10,20.62,21.37,20.29,21.37,422300,5.17069521403944,5.35876608748898,5.08794402972164,5.35876608748898,1684072.57429457,0.0,1.0
2011-08-11,21.61,21.8,20.29,20.71,354700,5.41894876699284,5.46659338826672,5.08794402972164,5.19326371885338,1414493.35094076,0.0,1.0
2011-08-12,21.49,21.88,21.15,21.64,231700,5.38885742724091,5.48665428143467,5.30359863127712,5.42647160193082,923986.775903508,0.0,1.0
2011-08-15,22.69,22.9,21.45,21.6,419200,5.68977082476018,5.74243066932605,5.37882698065693,5.41644115534684,1671710.21346029,0.0,1.0
2011-08-16,23.04,23.43,22.07,22.57,393900,5.77753723236996,5.87533408656373,5.53429890270856,5.65967948500825,1570817.3976193,0.0,1.0
2011-08-17,22.55,23.11,22.17,23.11,279300,5.65466426171626,5.79509051389192,5.5593750191685,5.79509051389192,1113808.83258459,0.0,1.0
2011-08-18,21.62,22.3,20.9,22.17,373900,5.42145637863883,5.59197397056642,5.24090834012727,5.5593750191685,1491060.23094658,0.0,1.0
2011-08-19,22.02,22.44,21.2,21.33,276400,5.52176084447859,5.62708053361033,5.31613668950709,5.34873564090501,1102244.04341705,0.0,1.0
2011-08-22,21.95,22.94,21.69,22.47,195000,5.50420756295663,5.75246111591003,5.43900966016079,5.63460336854831,777632.375059059,0.0,1.0
2011-08-23,23.03,23.06,21.71,21.96,212300,5.77502962072397,5.78255245566195,5.44402488345278,5.50671517460262,846622.324230966,0.0,1.0
2011-08-24,22.99,23.35,22.5,23.0,172300,5.76499917414,5.85527319339578,5.64212620348629,5.76750678578599,687107.990885517,0.0,1.0
2011-08-25,22.17,23.36,21.9,23.09,118800,5.5593750191685,5.85778080504177,5.49166950472666,5.79007529059993,473757.57003598,0.0,1.0
2011-08-26,22.7,22.83,21.5,22.05,88000,5.69227843640617,5.72487738780409,5.3913650388869,5.52928367941657,350931.533359986,0.0,1.0
2011-08-29,23.38,23.43,21.26,22.9,516400,5.86279602833376,5.87533408656373,5.33118235938305,5.74243066932605,2059330.04348973,0.0,1.0
2011-08-30,23.23,23.48,22.93,23.2,326600,5.82518185364385,5.8878721447937,5.74995350426403,5.81765901870587,1302434.53176558,0.0,1.0
2011-08-31,23.32,23.47,22.78,23.25,237700,5.84775035845779,5.8853645331477,5.71233932957412,5.83019707693584,947913.925905326,0.0,1.0
2011-09-01,22.23,23.38,22.0,23.19,228900,5.57442068904446,5.86279602833376,5.5167456211866,5.81515140705987,912820.772569326,0.0,1.0
2011-09-02,21.65,22.035,21.07,21.89,266900,5.42897921357681,5.52552226194758,5.28353773810916,5.48916189308067,1064359.3892475,0.0,1.0
2011-09-06,21.54,21.86,21.02,21.02,186000,5.40139548547088,5.48163905814268,5.2709996798792,5.2709996798792,741741.650056333,0.0,1.0
2011-09-07,22.65,22.73,21.52,21.77,361700,5.6797403781762,5.69980127134415,5.39638026217889,5.45907055332874,1442408.35927621,0.0,1.0
2011-09-08,21.5,22.88,21.43,22.52,213900,5.3913650388869,5.73741544603406,5.37381175736495,5.64714142677828,853002.897564784,0.0,1.0
2011-09-09,20.34,21.33,19.76,21.33,390400,5.10048208795161,5.34873564090501,4.95504061248396,5.34873564090501,1556859.89345157,0.0,1.0
2011-09-12,20.44,20.49,19.7,19.9,269600,5.12555820441155,5.13809626264152,4.939994942608,4.99014717552788,1075126.60674832,0.0,1.0
2011-09-13,20.92,21.04,20.13,20.45,283200,5.24592356341926,5.27601490317118,5.04782224338574,5.12806581605754,1129361.48008577,0.0,1.0
2011-09-14,20.76,21.23,20.53,21.13,211700,5.20580177708335,5.32365952444507,5.14812670922549,5.29858340798513,844229.609230785,0.0,1.0
2011-09-15,21.22,21.25,20.52,20.86,141300,5.32115191279907,5.32867474773706,5.1456190975795,5.23087789354329,563484.382542796,0.0,1.0
2011-09-16,20.98,21.33,20.59,21.33,968900,5.26096923329522,5.34873564090501,5.16317237910146,5.34873564090501,3863835.93946012,0.0,1.0
2011-09-19,21.11,21.37,20.43,20.72,214300,5.29356818469314,5.35876608748898,5.12305059276555,5.19577133049938,854598.040898238,0.0,1.0
2011-09-20,20.96,21.6,20.95,21.16,221200,5.25595401000323,5.41644115534684,5.25344639835724,5.30610624292311,882114.263400328,0.0,1.0
2011-09-21,20.62,21.41,20.52,21.0,219800,5.17069521403944,5.36879653407296,5.1456190975795,5.26598445658721,876531.261733237,0.0,1.0
2011-09-22,20.56,21.22,20.11,20.14,387900,5.15564954416348,5.32115191279907,5.04280702009375,5.05032985503173,1546890.24761748,0.0,1.0
2011-09-23,21.81,21.84,20.46,20.56,207500,5.46910099991271,5.4766238348507,5.13057342770354,5.15564954416348,827480.604229512,0.0,1.0
2011-09-26,22.55,22.6,21.12,21.95,301900,5.65466426171626,5.66720231994623,5.29607579633914,5.50420756295663,1203934.43092477,0.0,1.0
2011-09-27,23.53,24.14,22.51,22.89,277100,5.90041020302367,6.0533745134293,5.64463381513229,5.73992305768006,1105035.54425059,0.0,1.0
2011-09-28,22.81,23.66,22.71,23.46,257700,5.73365402856507,5.94731496343049,5.70851744799267,5.89704180228569,1025199.10875597,0.055,1.0
2011-09-29,23.12,23.43,22.22,23.14,123400,5.81157742833952,5.88950082811397,5.58534820318789,5.816604744454,490918.005512173,0.0,1.0
2011-09-30,23.11,23.58,22.65,22.88,228800,5.80906377028228,5.92720569897257,5.69343549964923,5.75124963496575,910227.225779458,0.0,1.0
2011-10-03,20.93,23.22,20.9,22.93,180700,5.2610863138039,5.83671400891192,5.25354533963218,5.76381792525195,718872.638541731,0.0,1.0
2011-10-04,22.09,22.1,20.46,20.91,215700,5.55267064844377,5.55518430650101,5.14294438511361,5.25605899768942,858111.943184568,0.0,1.0
2011-10-05,22.35,22.66,21.88,22.06,104700,5.61802575793202,5.69594915770647,5.49988382924173,5.54512967427205,416524.434174429,0.0,1.0
2011-10-06,21.65,22.41,21.391,22.24,246700,5.4420696939252,5.63310770627546,5.37696595024268,5.59037551930238,981438.184439652,0.0,1.0
2011-10-07,21.6,22.05,21.16,21.72,219400,5.429501403639,5.54261601621481,5.31890044912043,5.45966530032588,872831.526818239,0.0,1.0
2011-10-10,22.61,22.63,21.91,21.94,108000,5.68338086742027,5.68840818353475,5.50742480341345,5.51496577758517,429652.711469324,0.0,1.0
2011-10-11,22.31,22.75,22.07,22.35,161700,5.60797112570306,5.71857208022163,5.54764333232929,5.61802575793202,643285.587449905,0.0,1.0
2011-10-12,22.56,22.65,22.24,22.42,218500,5.67081257713406,5.69343549964923,5.59037551930238,5.6356213643327,869251.087555996,0.0,1.0
2011-10-13,22.98,23.0,22.35,22.38,61800,5.77638621553816,5.78141353165264,5.61802575793202,5.62556673210374,245856.82934078,0.0,1.0
2011-10-14,23.71,23.82,23.08,23.11,103600,5.9598832537167,5.98753349234634,5.80152279611056,5.80906377028228,412148.341742796,0.0,1.0
2011-10-17,22.58,23.57,22.45,23.48,110500,5.67583989324854,5.92469204091533,5.64316233850442,5.90206911840017,439598.376086671,0.0,1.0
2011-10-18,23.01,23.18,22.09,22.69,155400,5.78392718970988,5.82665937668296,5.55267064844377,5.70349013187819,618222.512614195,0.0,1.0
2011-10-19,22.68,23.6,22.52,23.02,81600,5.70097647382095,5.93223301508705,5.6607579449051,5.78644084776712,324626.493110156,0.0,1.0
2011-10-20,22.08,22.81,21.79,22.68,152000,5.55015699038653,5.73365402856507,5.47726090672656,5.70097647382095,604696.408734605,0.0,1.0
2011-10-21,22.49,22.61,22.01,22.45,231000,5.65321697073338,5.68338086742027,5.53256138398585,5.64316233850442,918979.410642723,0.0,1.0
2011-10-24,23.14,23.22,22.47,22.47,165900,5.816604744454,5.83671400891192,5.6481896546189,5.6481896546189,659994.304007046,0.0,1.0
2011-10-25,22.43,23.11,22.31,23.11,132700,5.63813502238994,5.80906377028228,5.60797112570306,5.80906377028228,527915.877888698,0.0,1.0
2011-10-26,22.53,22.82,22.06,22.74,148300,5.66327160296234,5.73616768662231,5.54512967427205,5.71605842216439,589976.825100934,0.0,1.0
2011-10-27,23.51,23.57,22.73,23.19,238300,5.90961009257189,5.92469204091533,5.71354476410715,5.8291730347402,948020.751325371,0.0,1.0
2011-10-28,22.72,23.205,22.02,22.97,451300,5.71103110604991,5.83294352182606,5.53507504204309,5.77387255748092,1795391.37672321,0.0,1.0
2011-10-31,22.76,23.1937,21.89,22.43,202700,5.72108573827887,5.83010308822138,5.50239748729897,5.63813502238994,806394.487174372,0.0,1.0
2011-11-01,21.77,22.6,21.64,22.03,195600,5.47223359061208,5.68086720936303,5.43955603586796,5.53758870010033,778148.799661111,0.0,1.0
2011-11-02,23.15,23.41,22.16,22.16,248600,5.81911840251124,5.88447351199949,5.57026625484445,5.57026625484445,988996.889548835,0.0,1.0
2011-11-03,24.51,24.73,23.08,23.6,610800,6.16097589829592,6.2162763755552,5.80152279611056,5.93223301508705,2429924.77930985,0.0,1.0
2011-11-04,23.57,24.46,23.42,24.33,192100,5.92469204091533,6.14840760800972,5.88698717005673,6.11573005326559,764224.869196827,0.0,1.0
2011-11-07,23.13,23.58,22.25,23.26,147000,5.81409108639676,5.92720569897257,5.59288917735962,5.84676864114088,584805.079499914,0.0,1.0
2011-11-08,24.3,24.36,23.16,23.25,221400,6.10818907909387,6.12327102743731,5.82163206056848,5.84425498308364,880788.058512116,0.0,1.0
2011-11-09,22.94,23.97,22.87,23.77,189900,5.7663315833092,6.02523836320494,5.74873597690851,5.97496520206014,755472.684333562,0.0,1.0
2011-11-10,23.31,23.54,22.75,23.3,142600,5.85933693142708,5.91715106674361,5.71857208022163,5.85682327336985,567300.709773387,0.0,1.0
2011-11-11,23.97,24.39,23.5,23.57,142200,6.02523836320494,6.13081200160904,5.90709643451465,5.92469204091533,565709.403434611,0.0,1.0
2011-11-14,23.73,24.01,23.43,23.91,103700,5.96491056983118,6.03529299543391,5.88950082811397,6.0101564148615,412546.16832749,0.0,1.0
2011-11-15,24.03,24.15,23.55,23.65,162400,6.04032031154839,6.07048420823527,5.91966472480085,5.94480130537325,646070.373542762,0.0,1.0
2011-11-16,23.03,24.1,22.901,23.74,143000,5.78895450582436,6.05791591794907,5.75652831688596,5.96742422788842,568892.016112161,0.0,1.0
2011-11-17,22.48,23.42,22.3,23.08,96600,5.65070331267614,5.88698717005673,5.60545746764582,5.80152279611056,384300.48081423,0.0,1.0
2011-11-18,23.1,23.19,22.2999,22.53,106100,5.80655011222504,5.8291730347402,5.60543233106524,5.66327160296234,422094.006360142,0.0,1.0
2011-11-21,22.62,22.99,22.6,22.7,105000,5.68589452547751,5.7788998735954,5.68086720936303,5.70600378993543,417717.91392851,0.0,1.0
2011-11-22,22.71,23.2,22.42,22.629,107800,5.70851744799267,5.83168669279744,5.6356213643327,5.68815681772902,428857.058299937,0.0,1.0
2011-11-23,22.7,22.81,22.38,22.44,219200,5.70600378993543,5.73365402856507,5.62556673210374,5.64064868044718,872035.873648851,0.0,1.0
2011-11-25,22.35,22.83,21.8,22.51,123000,5.61802575793202,5.73868134467955,5.4797745647838,5.65824428684786,489326.699173398,0.0,1.0
2011-11-28,22.31,23.17,21.66,22.93,267600,5.60797112570306,5.82414571862572,5.44458335198244,5.76381792525195,1064583.94064066,0.0,1.0
2011-11-29,22.09,22.47,21.66,22.23,87300,5.55267064844377,5.6481896546189,5.44458335198244,5.58786186124514,347302.608437704,0.0,1.0
2011-11-30,23.71,23.73,22.81,22.87,250000,5.9598832537167,5.96491056983118,5.73365402856507,5.74873597690851,994566.461734547,0.0,1.0
2011-12-01,23.75,24.23,23.55,23.55,146500,5.96993788594566,6.09059347269319,5.91966472480085,5.91966472480085,582815.946576445,0.0,1.0
2011-12-02,24.09,24.17,23.115,23.25,169900,6.05540225989183,6.07551152434975,5.8103205993109,5.84425498308364,675907.367394799,0.0,1.0
2011-12-05,24.96,25.15,24.25,24.25,237700,6.27409051087173,6.3218500139593,6.09562078880767,6.09562078880767,945633.791817208,0.0,1.0
2011-12-06,24.74,25.18,24.56,25.01,161100,6.21879003361244,6.32939098813102,6.17354418858212,6.28665880115793,640898.627941743,0.0,1.0
2011-12-07,24.71,25.0,24.04,24.52,149400,6.21124905944072,6.28414514310069,6.04283396960563,6.16348955635316,594352.917532566,0.0,1.0
2011-12-08,23.85,24.59,23.78,24.48,163100,5.99507446651806,6.18108516275384,5.97747886011738,6.1534349241242,648855.159635619,0.0,1.0
2011-12-09,24.74,25.1,23.89,23.89,115700,6.21879003361244,6.3092817236731,6.00512909874702,6.00512909874702,460285.358490749,0.0,1.0
2011-12-12,25.11,25.31,23.99,24.5,195200,6.31179538173033,6.36206854287514,6.03026567931942,6.15846224023868,776557.493322336,0.0,1.0
2011-12-13,24.31,25.52,24.24,25.24,150300,6.11070273715111,6.41485536207719,6.09310713075043,6.34447293647446,597933.356794811,0.0,1.0
2011-12-14,24.15,24.36,23.84,24.1,121200,6.07048420823527,6.12327102743731,5.99256080846082,6.05791591794907,482165.820648909,0.0,1.0
2011-12-15,24.99,25.04,24.4,24.49,112700,6.28163148504345,6.29419977532965,6.13332565966627,6.15594858218144,448350.560949934,0.0,1.0
2011-12-16,24.55,25.64,24.4,25.2,428000,6.17103053052488,6.44501925876407,6.13332565966627,6.3344183042455,1702697.78248955,0.0,1.0
2011-12-19,24.68,25.49,24.61,24.76,178400,6.203708085269,6.40731438790547,6.18611247886832,6.22381734972693,709722.627093774,0.0,1.0
2011-12-20,25.58,25.6,25.11,25.29,144800,6.42993731042063,6.43496462653511,6.31179538173033,6.35704122676066,576052.89463665,0.0,1.0
2011-12-21,25.65,25.65,25.12,25.58,154000,6.44753291682131,6.44753291682131,6.31430903978758,6.42993731042063,612652.940428481,0.0,1.0
2011-12-22,25.86,26.13,25.62,25.75,207300,6.50031973602336,6.56818850356884,6.43999194264959,6.47266949739371,824694.510070287,0.0,1.0
2011-12-23,25.82,26.2,25.74,25.86,52600,6.49026510379439,6.58578410996953,6.47015583933647,6.50031973602336,209256.783548949,0.0,1.0
2011-12-27,25.07,25.86,24.92,25.65,125700,6.30174074950137,6.50031973602336,6.26403587864277,6.44753291682131,500068.016960131,0.0,1.0
2011-12-28,24.24,25.03,24.22,25.03,141900,6.10818907909387,6.30725959776071,6.10314931912762,6.30725959776071,563122.057202306,0.06,1.0
2011-12-29,24.28,24.61,23.4501,24.36,166300,6.11826859902637,6.20142463846948,5.90914375922687,6.13842763889137,659952.065628918,0.0,1.0
2011-12-30,24.5,24.78,24.15,24.21,131400,6.17370595865511,6.2442625981826,6.08551015924575,6.1006294391445,521453.406035116,0.0,1.0
2012-01-03,24.76,25.27,24.23,25.01,152500,6.23922283821635,6.3677367173557,6.10566919911075,6.30221983779446,605187.552666326,0.0,1.0
2012-01-04,24.52,24.72,24.13,24.64,110500,6.17874571862136,6.22914331828385,6.0804703992795,6.20898427841885,438512.947997567,0.0,1.0
2012-01-05,24.58,24.71,24.23,24.46,76300,6.19386499852011,6.22662343830073,6.10566919911075,6.16362643872261,302792.198481578,0.0,1.0
2012-01-06,24.74,25.11,24.25,24.54,124300,6.2341830782501,6.32741863762571,6.110708959077,6.18378547858761,493277.460960159,0.0,1.0
2012-01-09,24.45,25.27,24.33,24.9,110900,6.16110655873949,6.3677367173557,6.13086799894199,6.27450115798009,440100.325184889,0.0,1.0
2012-01-10,24.56,25.0,24.48,24.79,57200,6.18882523855386,6.29969995781134,6.16866619868886,6.24678247816572,226994.937786976,0.0,1.0
2012-01-11,24.6,24.86,24.46,24.5,80700,6.19890475848636,6.26442163804759,6.16362643872261,6.17370595865511,320253.347542115,0.0,1.0
2012-01-12,24.53,24.75,24.36,24.75,83000,6.18126559860448,6.23670295823322,6.13842763889137,6.23670295823322,329380.766369214,0.0,1.0
2012-01-13,24.34,24.57,24.01,24.22,107400,6.13338787892512,6.19134511853698,6.05023183948201,6.10314931912762,426210.774795825,0.0,1.0
2012-01-17,24.71,24.96,24.46,24.46,147900,6.22662343830073,6.28962043787884,6.16362643872261,6.16362643872261,586932.715012128,0.0,1.0
2012-01-18,25.19,25.31,24.4639,24.75,106300,6.3475776774907,6.3778162372882,6.16460919191603,6.23670295823322,421845.487530692,0.0,1.0
2012-01-19,25.0,25.49,24.68,25.26,145200,6.29969995781134,6.42317407698444,6.21906379835135,6.36521683737258,576217.918997708,0.0,1.0
2012-01-20,25.22,25.42,24.69,25.05,65300,6.35513731744008,6.40553491710257,6.22158367833448,6.31229935772696,259139.325830237,0.0,1.0
2012-01-23,25.09,25.42,24.95,25.27,69500,6.32237887765946,6.40553491710257,6.28710055789571,6.3677367173557,275806.786297112,0.0,1.0
2012-01-24,25.73,25.84,24.86,24.95,105900,6.48365119657943,6.5113698763938,6.26442163804759,6.28710055789571,420258.11034337,0.0,1.0
2012-01-25,26.02,26.12,25.42,25.8,92200,6.55672771609004,6.58192651592129,6.40553491710257,6.5012903564613,365890.441677608,0.0,1.0
2012-01-26,25.65,26.36,25.59,26.06,85600,6.46349215671443,6.64240363551627,6.44837287681568,6.56680723602254,339698.718086803,0.0,1.0
2012-01-27,26.25,26.33,25.52,25.63,95300,6.6146849557019,6.6348439955669,6.43073371693381,6.45845239674818,378192.61487935,0.0,1.0
2012-01-30,26.06,26.13,25.6,26.01,75700,6.56680723602254,6.58444639590441,6.45089275679881,6.55420783610692,300411.132700596,0.0,1.0
2012-01-31,26.48,26.74,25.88,26.16,109800,6.67264219531377,6.73815907487501,6.5214493963263,6.59200603585378,435735.037919755,0.0,1.0
2012-02-01,27.48,27.66,26.48,26.64,107000,6.92463019362622,6.96998803332246,6.67264219531377,6.71296027504376,424623.397608504,0.0,1.0
2012-02-02,26.99,27.56,26.5,27.34,139300,6.80115607445312,6.94478923349122,6.67768195528002,6.88935187386248,552804.105484716,0.0,1.0
2012-02-03,27.99,28.07,26.71,27.09,170500,7.05314407276557,7.07330311263057,6.73059943492563,6.82635487428437,676619.526095794,0.0,1.0
2012-02-06,27.48,28.1,27.42,27.75,101700,6.92463019362622,7.08086275257994,6.90951091372748,6.99266695317058,403590.649876494,0.0,1.0
2012-02-07,27.15,27.59,27.05,27.28,88700,6.84147415418311,6.95234887344059,6.81627535435187,6.87423259396373,352000.891288545,0.0,1.0
2012-02-08,27.05,27.48,26.76,27.13,50000,6.81627535435187,6.92463019362622,6.74319883484126,6.83643439421686,198422.148415189,0.0,1.0
2012-02-09,27.0,27.409,26.9,27.09,64700,6.80367595443624,6.90673904574604,6.778477154605,6.82635487428437,256758.260049254,0.0,1.0
2012-02-10,26.48,26.97,26.48,26.79,47800,6.67264219531377,6.79611631448687,6.67264219531377,6.75075847479063,189691.57388492,0.0,1.0
2012-02-13,26.41,26.8581,25.81,26.83,172100,6.6550030354319,6.76791885747571,6.50381023644442,6.76083799472313,682969.03484508,0.0,1.0
2012-02-14,26.21,26.7,25.96,26.37,204700,6.60460543576941,6.72807955494251,6.54160843619129,6.6449235154994,812340.275611783,0.0,1.0
2012-02-15,25.91,26.62,25.66,25.95,170500,6.52900903627567,6.70792051507751,6.46601203669756,6.53908855620817,676619.526095794,0.0,1.0
2012-02-16,27.1,27.21,26.092,26.55,193900,6.82887475426749,6.85659343408186,6.57487085196854,6.69028135519564,769481.091554102,0.0,1.0
2012-02-17,27.91,27.92,27.05,27.08,153400,7.03298503290058,7.0355049128837,6.81627535435187,6.82383499430124,608759.151337799,0.0,1.0
2012-02-21,28.21,28.4971,27.82,27.91,137100,7.10858143239431,7.18092718670982,7.01030611305246,7.03298503290058,544073.530954448,0.0,1.0
2012-02-22,27.99,28.53,27.79,28.08,159100,7.05314407276557,7.1892175918543,7.00274647310308,7.07582299261369,631379.276257131,0.0,1.0
2012-02-23,28.69,28.75,27.9,28.08,122400,7.22953567158429,7.24465495148304,7.03046515291745,7.07582299261369,485737.419320382,0.0,1.0
2012-02-24,29.28,29.61,28.67,28.75,167400,7.37820859058864,7.46136463003175,7.22449591161804,7.24465495148304,664317.352894052,0.0,1.0
2012-02-27,28.99,29.39,28.71,29.06,84500,7.30513207107803,7.40592727040301,7.23457543155054,7.3227712309599,335333.430821669,0.0,1.0
2012-02-28,28.56,29.7299,28.38,29.7299,248000,7.19677723180367,7.49157799102941,7.15141939210743,7.49157799102941,984173.856139337,0.0,1.0
2012-02-29,27.41,28.77,27.2,28.66,234800,6.90699103374435,7.24969471144929,6.85407355409873,7.22197603163492,931790.408957727,0.0,1.0
2012-03-01,27.44,28.13,27.34,27.65,130700,6.91455067369372,7.08842239252932,6.88935187386248,6.96746815333934,518675.495957304,0.0,1.0
2012-03-02,26.69,27.47,26.25,27.47,139700,6.72555967495938,6.9221103136431,6.6146849557019,6.9221103136431,554391.482672038,0.0,1.0
2012-03-05,27.46,27.5999,26.73,26.74,137300,6.91959043365997,6.95484355462389,6.73563919489188,6.73815907487501,544867.219548109,0.0,1.0
2012-03-06,27.67,27.9,27.09,27.24,199800,6.97250791330559,7.03046515291745,6.82635487428437,6.86415307403123,792894.905067094,0.0,1.0
2012-03-07,27.49,27.76,27.27,27.76,212600,6.92715007360935,6.99518683315371,6.87171271398061,6.99518683315371,843690.975061383,0.0,1.0
2012-03-08,27.24,27.61,27.03,27.51,115100,6.86415307403123,6.95738863340684,6.81123559438562,6.9321898335756,456767.785651765,0.0,1.0
2012-03-09,27.35,27.91,27.12,27.19,118400,6.8918717538456,7.03298503290058,6.83391451423374,6.85155367411561,469863.647447167,0.0,1.0
2012-03-12,27.05,27.54,26.97,27.28,54300,6.81627535435187,6.93974947352497,6.79611631448687,6.87423259396373,215486.453178895,0.0,1.0
2012-03-13,27.49,27.59,26.94,27.17,81000,6.92715007360935,6.95234887344059,6.7885566745375,6.84651391414936,321443.880432606,0.0,1.0
2012-03-14,27.23,27.49,27.05,27.44,49100,6.86163319404811,6.92715007360935,6.81627535435187,6.91455067369372,194850.549743715,0.0,1.0
2012-03-15,27.08,27.27,26.76,27.27,51100,6.82383499430124,6.87171271398061,6.74319883484126,6.87171271398061,202787.435680323,0.0,1.0
2012-03-16,26.94,27.21,26.881,27.15,140800,6.7885566745375,6.85659343408186,6.77368938263706,6.84147415418311,558756.769937171,0.0,1.0
2012-03-19,27.39,27.66,26.87,26.97,73500,6.9019512737781,6.96998803332246,6.77091751465563,6.79611631448687,291680.558170328,0.0,1.0
2012-03-20,27.15,27.22,26.8,27.11,64000,6.84147415418311,6.85911331406498,6.75327835477375,6.83139463425061,253980.349971442,0.0,1.0
2012-03-21,27.46,27.47,26.78,27.12,113100,6.91959043365997,6.9221103136431,6.7482385948075,6.83391451423374,448830.899715157,0.0,1.0
2012-03-22,26.71,27.34,26.47,26.88,139300,6.73059943492563,6.88935187386248,6.67012231533064,6.77343739463875,552804.105484716,0.0,1.0
2012-03-23,27.15,27.15,26.56,26.82,72400,6.84147415418311,6.84147415418311,6.69280123517876,6.75831811474,287315.270905194,0.0,1.0
2012-03-26,27.48,27.57,26.98,27.5,120400,6.92463019362622,6.94730911347434,6.79863619446999,6.92966995359247,477800.533383775,0.0,1.0
2012-03-27,26.78,27.5,26.73,27.43,90900,6.7482385948075,6.92966995359247,6.73563919489188,6.9120307937106,360731.465818814,0.0,1.0
2012-03-28,27.03,27.04,26.77,26.79,54300,6.82635487428437,6.82888034778577,6.76069256324796,6.76574351025076,215009.185287026,0.06,1.0
2012-03-29,27.09,27.21,26.45,26.78,70000,6.84150771529277,6.87181339730957,6.67987741120316,6.76321803674936,277175.745305558,0.0,1.0
2012-03-30,27.16,27.32,26.87,27.19,108500,6.85918602980257,6.89959360582497,6.78594729826196,6.86676245030677,429622.405223615,0.0,1.0
2012-04-02,27.5,27.67,27.06,27.06,139300,6.94505212885017,6.98798517837397,6.83393129478856,6.83393129478856,551579.733158061,0.0,1.0
2012-04-03,27.03,27.57,26.92,27.36,84900,6.82635487428437,6.96273044335997,6.79857466576896,6.90969549983057,336174.582520598,0.0,1.0
2012-04-04,26.57,26.82,26.26,26.66,82500,6.71018309321996,6.77331993075496,6.63189341467656,6.73291235473256,326671.414110122,0.0,1.0
2012-04-05,26.91,27.31,26.39,26.56,89600,6.79604919226756,6.89706813232357,6.66472457019476,6.70765761971856,354784.953991115,0.0,1.0
2012-04-09,26.43,26.84,26.36,26.36,148500,6.67482646420036,6.77837087775776,6.65714814969056,6.65714814969056,588008.54539822,0.0,1.0
2012-04-10,25.69,26.44,25.21,26.44,142200,6.48794142509676,6.67735193770176,6.36671869702955,6.67735193770176,563062.72832072,0.0,1.0
2012-04-11,26.09,26.15,25.75,25.93,89100,6.58896036515276,6.60411320616116,6.50309426610516,6.54855278913036,352805.127238932,0.0,1.0
2012-04-12,26.19,26.48,26.14,26.17,60700,6.61421510016676,6.68745383170736,6.60158773265976,6.60916415316396,240350.967714963,0.0,1.0
2012-04-13,26.03,26.14,25.64,26.14,90600,6.57380752414436,6.60158773265976,6.47531405758976,6.60158773265976,358744.60749548,0.0,1.0
2012-04-16,26.3,26.43,25.73,26.05,59800,6.64199530868216,6.67482646420036,6.49804331910236,6.57885847114716,236787.279561034,0.0,1.0
2012-04-17,26.63,27.0,26.21,26.21,137100,6.72533593422836,6.81877845378016,6.61926604716956,6.61926604716956,542868.495448458,0.0,1.0
2012-04-18,26.55,26.634,26.33,26.53,49700,6.70513214621716,6.72634612362892,6.64957172918636,6.70008119921436,196794.779166947,0.0,1.0
2012-04-19,26.3,26.65,25.98,26.47,77500,6.64199530868216,6.73038688123116,6.56118015663736,6.68492835820596,306873.146588297,0.0,1.0
2012-04-20,26.16,26.63,25.94,26.63,80800,6.60663867966256,6.72533593422836,6.55107826263176,6.72533593422836,319940.003152702,0.0,1.0
2012-04-23,25.52,26.28,25.2,25.61,180000,6.44500837557296,6.63694436167936,6.36419322352815,6.46773763708556,712737.630785721,0.0,1.0
2012-04-24,26.53,26.54,25.39,25.6,152500,6.70008119921436,6.70260667271576,6.41217722005476,6.46521216358416,603847.159415681,0.0,1.0
2012-04-25,26.55,27.09,26.37,26.71,84700,6.70513214621716,6.84150771529277,6.65967362319196,6.74553972223956,335382.651819726,0.0,1.0
2012-04-26,26.63,26.82,26.21,26.41,43400,6.72533593422836,6.77331993075496,6.61926604716956,6.66977551719756,171848.962089446,0.0,1.0
2012-04-27,26.89,27.0,26.36,26.61,66000,6.79099824526476,6.81877845378016,6.65714814969056,6.72028498722556,261337.131288098,0.0,1.0
2012-04-30,26.71,26.77,26.37,26.77,89300,6.74553972223956,6.76069256324796,6.65967362319196,6.76069256324796,353597.057939805,0.0,1.0
2012-05-01,26.83,27.5,26.6,26.65,179600,6.77584540425636,6.94505212885017,6.71775951372416,6.73038688123116,711153.769383976,0.0,1.0
2012-05-02,27.48,27.48,26.83,26.83,146600,6.94000118184737,6.94000118184737,6.77584540425636,6.77584540425636,580485.203739926,0.0,1.0
2012-05-03,26.62,27.35,26.1,27.35,115700,6.72281046072696,6.90717002632917,6.59148583865416,6.90717002632917,458131.910455045,0.0,1.0
2012-05-04,25.51,26.63,25.19,26.54,152300,6.44248290207156,6.72533593422836,6.36166775002675,6.70260667271576,603055.228714807,0.0,1.0
2012-05-07,25.68,25.91,25.2,25.56,108900,6.48541595159536,6.54350184212756,6.36419322352815,6.45511026957856,431206.266625361,0.0,1.0
2012-05-08,26.01,26.23,25.4,25.4,95900,6.56875657714156,6.62431699417236,6.41470269355615,6.41470269355615,379730.771068615,0.0,1.0
2012-05-09,25.26,25.93,25.24,25.76,107200,6.37934606453655,6.54855278913036,6.37429511753375,6.50561973960656,424474.855667941,0.0,1.0
2012-05-10,25.14,25.46,24.98,25.41,58700,6.34904038251975,6.42985553456456,6.30863280649735,6.41722816705756,232431.660706233,0.0,1.0
2012-05-11,24.32,25.14,24.02,25.0,130900,6.14195155540495,6.34904038251975,6.06618735036295,6.31368375350015,518318.643721394,0.0,1.0
2012-05-14,23.87,24.08,23.53,24.02,170500,6.02830524784195,6.08134019137135,5.94243914879434,6.06618735036295,675120.922494252,0.0,1.0
2012-05-15,24.04,24.3,23.7,23.79,62100,6.07123829736575,6.13690060840215,5.98537219831814,6.00810145983074,245894.482621074,0.0,1.0
2012-05-16,23.94,24.4499,23.78,24.11,159500,6.04598356235175,6.17475745618813,6.00557598632935,6.08891661187555,631564.733946236,0.0,1.0
2012-05-17,23.98,24.21,23.59,24.0,135600,6.05608545635735,6.11417134688955,5.95759198980274,6.06113640336015,536929.01519191,0.0,1.0
2012-05-18,23.92,24.12,23.4,23.91,210800,6.04093261534895,6.09144208537695,5.90960799327614,6.03840714184755,834694.958720167,0.0,1.0
2012-05-21,24.38,24.43,23.51,23.9,154300,6.15710439641335,6.16973176392035,5.93738820179154,6.03588166834615,610974.535723538,0.0,1.0
2012-05-22,24.86,25.21,24.29,24.29,249700,6.27832712448055,6.36671869702955,6.13437513490075,6.13437513490075,988725.48003997,0.0,1.0
2012-05-23,24.9,25.1,24.43,24.68,171000,6.28842901848615,6.33893848851415,6.16973176392035,6.23286860145535,677100.749246436,0.0,1.0
2012-05-24,24.79,24.96,24.36,24.96,72600,6.26064880997075,6.30358185949455,6.15205344941055,6.30358185949455,287470.844416908,0.0,1.0
2012-05-25,24.87,24.94,24.48,24.73,75000,6.28085259798195,6.29853091249175,6.18235913142735,6.24549596896235,296974.012827384,0.0,1.0
2012-05-29,25.27,25.328,24.545,24.89,103900,6.38187153803795,6.39651928434607,6.19877470918645,6.28590354498475,411407.999103536,0.0,1.0
2012-05-30,25.2,25.36,24.85,25.07,118600,6.36419322352815,6.40460079955055,6.27580165097915,6.33136206800995,469614.905617703,0.0,1.0
2012-05-31,25.4,25.49,24.95,25.18,293600,6.41470269355615,6.43743195506876,6.30105638599315,6.35914227652535,1162554.2688816,0.0,1.0
2012-06-01,25.04,25.33,24.77,24.81,162400,6.32378564750575,6.39702437904635,6.25559786296795,6.26569975697355,643047.729108896,0.0,1.0
2012-06-04,25.4,25.63,25.09,25.09,142100,6.41470269355615,6.47278858408836,6.33641301501275,6.33641301501275,562666.762970284,0.0,1.0
2012-06-05,25.99,26.0,25.2,25.2,149600,6.56370563013876,6.56623110364016,6.36419322352815,6.36419322352815,592364.164253022,0.0,1.0
2012-06-06,27.14,27.16,25.78,25.99,145500,6.85413508279977,6.85918602980257,6.51067068660936,6.56370563013876,576129.584885125,0.0,1.0
2012-06-07,27.03,27.49,26.9,27.44,163000,6.82635487428437,6.94252665534877,6.79352371876616,6.92989928784177,645423.521211514,0.0,1.0
2012-06-08,27.26,27.41,26.67,26.92,99500,6.88444076481657,6.92232286733757,6.73543782823396,6.79857466576896,393985.523684329,0.0,1.0
2012-06-11,26.92,27.5,26.89,27.5,138600,6.79857466576896,6.94505212885017,6.79099824526476,6.94505212885017,548807.975705006,0.0,1.0
2012-06-12,27.27,27.35,26.73,27.01,83800,6.88696623831797,6.90717002632917,6.75059066924236,6.82130392728157,331818.963665797,0.0,1.0
2012-06-13,27.7,27.99,27.18,27.18,160200,6.99556159887817,7.06880033041877,6.86423697680537,6.86423697680537,634336.491399292,0.0,1.0
2012-06-14,27.91,28.09,27.421,27.65,156200,7.04859654240757,7.09405506543277,6.92510088818911,6.98293423137117,618497.877381832,0.0,1.0
2012-06-15,27.82,28.08,27.8,27.97,181700,7.02586728089497,7.09152959193137,7.02081633389217,7.06374938341597,719469.041743142,0.0,1.0
2012-06-18,27.85,27.984,27.41,27.57,99700,7.03344370139917,7.06728504631793,6.92232286733757,6.96273044335997,394777.454385202,0.0,1.0
2012-06-19,27.93,28.0063,27.79,27.89,123200,7.05364748941037,7.07291685222605,7.01829086039077,7.04354559540477,487829.311737783,0.0,1.0
2012-06-20,27.87,28.01,27.66,27.84,74400,7.03849464840197,7.07385127742157,6.98545970487257,7.03091822789777,294598.220724765,0.0,1.0
2012-06-21,27.0,28.0,26.93,28.0,129400,6.81877845378016,7.07132580392017,6.80110013927036,7.07132580392017,512379.163464847,0.0,1.0
2012-06-22,28.11,28.16,27.04,27.25,765300,7.09910601243557,7.11173337994257,6.82888034778577,6.88191529131517,3030322.82689063,0.0,1.0
2012-06-25,28.03,28.12,27.41,27.56,151600,7.07890222442437,7.10163148593697,6.92232286733757,6.96020496985857,600283.471261752,0.0,1.0
2012-06-26,27.97,28.4699,27.865,28.0,200900,7.06374938341597,7.18999780375096,7.03723191165127,7.07132580392017,795494.389026953,0.0,1.0
2012-06-27,28.03,28.11,27.06,27.46,213000,7.09405506543277,7.11430210093882,6.8485597599219,6.94979493745215,841604.68800023,0.06,1.0
2012-06-28,28.15,28.24,27.74,27.97,200300,7.12442561869185,7.14720353363616,7.02065956172333,7.07886978880323,791424.502377681,0.0,1.0
2012-06-29,28.27,28.71,27.93,28.71,370600,7.15479617195093,7.26615486723421,7.06874627105021,7.26615486723421,1464313.13320603,0.0,1.0
2012-07-02,29.0,29.0,28.18,28.27,659500,7.33955037094364,7.33955037094364,7.13201825700662,7.15479617195093,2605813.57622607,0.0,1.0
2012-07-03,28.73,29.0,28.58,28.94,1471700,7.27121662611072,7.33955037094364,7.23325343453687,7.32436509431411,5814974.73863821,0.0,1.0
2012-07-05,28.4,28.55,28.12,28.5,502100,7.18769760464826,7.22566079622211,7.11683298037708,7.21300639903082,1983895.37016392,0.0,1.0
2012-07-06,27.84,28.295,27.79,28.01,620800,7.0459683561059,7.16112337054657,7.03331395891462,7.08899330655626,2452902.30192743,0.0,1.0
2012-07-09,27.77,28.43,27.5,27.88,410800,7.0282522000381,7.19529024296303,6.95991845520518,7.05609187385892,1623151.20108214,0.0,1.0
2012-07-10,27.52,27.92,27.3,27.85,488900,6.96498021408169,7.06621539161195,6.90930086644005,7.04849923554416,1931739.58668222,0.0,1.0
2012-07-11,27.24,27.48,26.96,27.48,269100,6.89411558981051,6.95485669632867,6.82325096553933,6.95485669632867,1063266.76779747,0.0,1.0
2012-07-12,27.2,27.62,26.53,26.99,203600,6.88399207205749,6.99028900846426,6.71442314969431,6.8308436038541,804463.448248107,0.0,1.0
2012-07-13,27.66,27.81,27.03,27.2,78600,7.00041252621728,7.03837571779113,6.84096712160713,6.88399207205749,310563.98345924,0.0,1.0
2012-07-16,27.86,27.97,27.35,27.69,88500,7.05103011498241,7.07886978880323,6.92195526363133,7.00800516453205,349680.821070518,0.0,1.0
2012-07-17,28.54,28.73,27.84,28.0,376500,7.22312991678385,7.27121662611072,7.0459683561059,7.086462427118,1487625.18794407,0.0,1.0
2012-07-18,28.75,28.765,28.29,28.5,267300,7.27627838498723,7.28007470414462,7.15985793082744,7.21300639903082,1056154.61550451,0.0,1.0
2012-07-19,28.41,28.76,28.31,28.76,108500,7.19022848408652,7.27880926442549,7.16491968970395,7.27880926442549,428704.735436737,0.0,1.0
2012-07-20,28.23,28.37,28.12,28.2,146600,7.1446726541979,7.18010496633349,7.11683298037708,7.13708001588313,579245.292304384,0.0,1.0
2012-07-23,27.95,28.15,27.66,27.84,246500,7.07380802992672,7.12442561869185,7.00041252621728,7.0459683561059,973969.744563647,0.0,1.0
2012-07-24,28.08,28.15,27.79,28.1,276200,7.10670946262405,7.12442561869185,7.03331395891462,7.11177122150057,1091320.25739748,0.0,1.0
2012-07-25,28.48,28.62,28.0,28.21,282800,7.20794464015431,7.2433769522899,7.086462427118,7.13961089532139,1117398.14913833,0.0,1.0
2012-07-26,28.82,28.88,28.565,28.77,740500,7.29399454105503,7.30917981768457,7.22945711537949,7.28134014386375,2925860.42940925,0.0,1.0
2012-07-27,28.67,29.0,28.52,28.83,356300,7.25603134948118,7.33955037094364,7.21806815790734,7.29652542049329,1407811.03443419,0.0,1.0
2012-07-30,28.46,28.87,28.39,28.59,286100,7.2028828812778,7.30664893824631,7.18516672521,7.23578431397513,1130437.09500876,0.0,1.0
2012-07-31,28.05,28.78,27.97,28.31,213200,7.09911682430928,7.283871023302,7.07886978880323,7.16491968970395,842394.927143893,0.0,1.0
2012-08-01,27.56,28.35,27.41,28.11,392600,6.97510373183472,7.17504320745698,6.93714054026087,7.11430210093882,1551239.43900887,0.0,1.0
2012-08-02,28.74,29.24,28.58,29.0,645000,7.27374750554898,7.4002914774618,7.23325343453687,7.33955037094364,2548521.23831056,0.0,1.0
2012-08-03,29.58,29.69,28.695,28.97,437000,7.48634137836252,7.51418105218334,7.26235854807682,7.33195773262887,1726672.52890188,0.0,1.0
2012-08-06,29.71,29.93,29.35,29.65,424700,7.51924281105985,7.57492215870149,7.42813115128262,7.50405753443031,1678072.82156666,0.0,1.0
2012-08-07,29.56,29.9,29.45,29.9,253300,7.481279619486,7.56732952038672,7.45343994566518,7.56732952038672,1000837.87544816,0.0,1.0
2012-08-08,29.38,29.57,29.17,29.55,147900,7.43572378959739,7.48381049892426,7.382575321394,7.47874874004775,584381.846738188,0.0,1.0
2012-08-09,29.04,29.4,28.85,29.4,167400,7.34967388869667,7.4407855484739,7.3015871793698,7.4407855484739,661430.163245251,0.0,1.0
2012-08-10,28.82,29.05,28.73,29.05,75700,7.29399454105503,7.35220476813493,7.27121662611072,7.35220476813493,299105.515876138,0.0,1.0
2012-08-13,28.63,28.94,28.38,28.76,164600,7.24590783172816,7.32436509431411,7.18263584577175,7.27880926442549,650366.81523398,0.0,1.0
2012-08-14,28.69,28.78,28.15,28.75,201400,7.2610931083577,7.283871023302,7.12442561869185,7.27627838498723,795770.817667823,0.0,1.0
2012-08-15,28.83,29.11,28.44,28.57,100800,7.29652542049329,7.36739004476447,7.19782112240128,7.23072255509862,398280.528405742,0.0,1.0
2012-08-16,29.0,29.0,28.53,28.89,81200,7.33955037094364,7.33955037094364,7.22059903734559,7.31171069712282,320837.092326849,0.0,1.0
2012-08-17,28.93,29.05,28.82,28.93,122400,7.32183421487585,7.35220476813493,7.29399454105503,7.32183421487585,483626.355921259,0.0,1.0
2012-08-20,29.14,29.19,28.77,28.95,56100,7.37498268307924,7.38763708027052,7.28134014386375,7.32689597375236,221662.079797244,0.0,1.0
2012-08-21,29.79,29.91,29.15,29.19,128500,7.5394898465659,7.56986039982498,7.37751356251749,7.38763708027052,507728.649802956,0.0,1.0
2012-08-22,29.17,29.91,29.08,29.82,124500,7.382575321394,7.56986039982498,7.3597974064497,7.54708248488067,491923.866929712,0.0,1.0
2012-08-23,28.55,29.33,28.43,29.16,77700,7.22566079622211,7.42306939240611,7.19529024296303,7.38004444195575,307007.90731276,0.0,1.0
2012-08-24,29.2,29.25,28.305,28.47,136900,7.39016795970877,7.40282235690006,7.16365424998482,7.20541376071605,540918.693836768,0.0,1.0
2012-08-27,29.39,29.68,29.17,29.34,47500,7.43825466903565,7.51165017274508,7.382575321394,7.42560027184436,187681.79661977,0.0,1.0
2012-08-28,29.21,29.64,27.92,29.33,71100,7.39269883914703,7.50152665499206,7.06621539161195,7.42306939240611,280930.015571908,0.0,1.0
2012-08-29,29.56,29.67,29.32,29.35,48800,7.481279619486,7.50911929330683,7.42053851296785,7.42813115128262,192818.351053574,0.0,1.0
2012-08-30,29.57,29.67,29.1901,29.49,43300,7.48381049892426,7.50911929330683,7.3876623890649,7.46356346341821,171086.774602864,0.0,1.0
2012-08-31,29.44,29.8,29.2801,29.8,58800,7.45090906622693,7.54202072600416,7.41044030400921,7.54202072600416,232330.308236683,0.0,1.0
2012-09-04,29.77,29.98,29.3,29.5,189200,7.53442808768939,7.58757655589277,7.41547675409134,7.46609434285647,747566.22990443,0.0,1.0
2012-09-05,29.95,30.0,27.92,29.79,254400,7.57998391757801,7.59263831476929,7.06621539161195,7.5394898465659,1005184.1907383,0.0,1.0
2012-09-06,30.12,30.13,29.83,30.0,123700,7.62300886802837,7.62553974746662,7.54961336431893,7.59263831476929,488762.910355063,0.0,1.0
2012-09-07,29.69,30.17,29.61,30.12,91700,7.51418105218334,7.63566326521965,7.49393401667729,7.62300886802837,362324.647369113,0.0,1.0
2012-09-10,29.95,29.98,29.41,29.63,133800,7.57998391757801,7.58757655589277,7.44331642791216,7.4989957755538,528669.987110003,0.0,1.0
2012-09-11,29.87,30.0,29.49,29.9,80100,7.55973688207195,7.59263831476929,7.46356346341821,7.56732952038672,316490.777036707,0.0,1.0
2012-09-12,30.05,30.05,29.661,29.87,57600,7.60529271196057,7.60529271196057,7.50684150181239,7.55973688207195,227588.87337471,0.0,1.0
2012-09-13,30.3899,30.5,29.88,30.02,108300,7.69131730406691,7.71918228668211,7.56226776151021,7.5977000736458,427914.496293075,0.0,1.0
2012-09-14,30.0,30.5,29.91,30.5,110200,7.59263831476929,7.71918228668211,7.56986039982498,7.71918228668211,435421.768157866,0.0,1.0
2012-09-17,29.96,30.04,27.9301,29.92,145900,7.58251479701626,7.60276183252231,7.06877157984459,7.57239127926324,576479.455301566,0.0,1.0
2012-09-18,29.95,30.0,29.66,29.97,156000,7.57998391757801,7.59263831476929,7.50658841386857,7.58504567645452,616386.532056506,0.0,1.0
2012-09-19,30.0,30.0,29.441,29.94,131400,7.59263831476929,7.59263831476929,7.45116215417075,7.57745303813975,519187.117386057,0.0,1.0
2012-09-20,30.0,30.079,29.81,29.81,118800,7.59263831476929,7.61263226233151,7.54455160544242,7.54455160544242,469402.05133534,0.0,1.0
2012-09-21,30.01,30.21,29.86,30.05,509000,7.59516919420754,7.64578678297267,7.5572060026337,7.60529271196057,2011158.62062027,0.0,1.0
2012-09-24,30.06,30.49,29.66,29.9,97900,7.60782359139883,7.71665140724385,7.50658841386857,7.56732952038672,386822.060822641,0.0,1.0
2012-09-25,30.0,30.6892,29.97,30.15,142400,7.59263831476929,7.76706652565392,7.58504567645452,7.63060150634313,562650.270287478,0.0,1.0
2012-09-26,29.95,30.23,29.775,29.94,107800,7.59516919420754,7.66617578433703,7.55079007537661,7.59263324456006,425087.304501696,0.06,1.0
2012-09-27,30.3,30.39,29.87,30.1,103200,7.6839274318694,7.70675097869674,7.57488159702769,7.63320843891977,406948.143085111,0.0,1.0
2012-09-28,30.605,30.76,30.05,30.11,99500,7.76127389611759,7.80058111565356,7.62052869068236,7.63574438856725,392357.948032641,0.0,1.0
2012-10-01,31.01,31.21,30.76,30.76,92400,7.8639798568406,7.91469884979023,7.80058111565356,7.80058111565356,364360.546715739,0.0,1.0
2012-10-02,30.92,31.25,30.7775,31.14,96000,7.84115631001326,7.92484264838016,7.80501902753665,7.89694720225786,378556.412172197,0.0,1.0
2012-10-03,30.71,31.21,30.62,31.02,86700,7.78790136741615,7.91469884979023,7.76507782058881,7.86651580648808,341883.759743015,0.0,1.0
2012-10-04,30.65,30.86,30.4601,30.86,129200,7.77268566953126,7.82594061212837,7.72452798572558,7.82594061212837,509473.838048414,0.0,1.0
2012-10-05,30.83,31.19,30.63,30.85,78300,7.81833276318593,7.90962695049527,7.7676137702363,7.82340466248089,308760.073677948,0.0,1.0
2012-10-08,30.67,30.88,30.5023,30.66,68200,7.77775756882622,7.83101251142334,7.73522969323796,7.77522161917874,268932.784480665,0.0,1.0
2012-10-09,30.49,30.81,30.38,30.71,141900,7.73211047517155,7.81326086389097,7.70421502904925,7.78790136741615,559553.696742028,0.0,1.0
2012-10-10,30.62,30.87,30.34,30.62,47700,7.76507782058881,7.82847656177586,7.69407123045933,7.76507782058881,188095.21729806,0.0,1.0
2012-10-11,30.61,31.17,30.4,30.74,154200,7.76254187094133,7.90455505120031,7.70928692834422,7.79550921635859,608056.237051591,0.0,1.0
2012-10-12,30.66,30.845,30.29,30.68,107600,7.77522161917874,7.82213668765715,7.68139148222192,7.7802935184737,424298.64530967,0.0,1.0
2012-10-15,30.67,30.85,30.44,30.6,143200,7.77775756882622,7.82340466248089,7.71943072693414,7.76000592129385,564679.981490193,0.0,1.0
2012-10-16,30.09,30.81,29.741,30.81,229100,7.63067248927229,7.81326086389097,7.54216784657518,7.81326086389097,903409.104465106,0.0,1.0
2012-10-17,30.27,30.27,29.75,30.16,138200,7.67631958292696,7.67631958292696,7.54445020125791,7.64842413680466,544963.501689557,0.0,1.0
2012-10-18,29.46,30.81,29.29,30.32,152100,7.47090766148094,7.81326086389097,7.42779651747375,7.68899933116436,599775.315535324,0.0,1.0
2012-10-19,29.36,29.54,29.12,29.31,116800,7.44554816500613,7.4911952586608,7.38468537346657,7.43286841676872,460576.968142839,0.0,1.0
2012-10-22,29.85,29.89,29.15,29.25,68200,7.56980969773273,7.57995349632265,7.39229322240901,7.41765271888383,268932.784480664,0.0,1.0
2012-10-23,29.96,30.01,29.49,29.67,135100,7.59770514385503,7.61038489209243,7.47851551042339,7.52416260407806,532739.284213164,0.0,1.0
2012-10-24,29.89,30.52,29.59,29.97,117300,7.57995349632265,7.739718324114,7.5038750068982,7.60024109350251,462548.616122903,0.0,1.0
2012-10-25,29.65,30.21,29.38,29.97,111100,7.51909070478309,7.66110388504207,7.45062006430109,7.60024109350251,438100.181170115,0.0,1.0
2012-10-26,29.5,29.7,29.24,29.56,60700,7.48105146007087,7.5317704530205,7.41511676923635,7.49626715795576,239358.064779712,0.0,1.0
2012-10-31,29.16,29.43,28.98,29.43,95900,7.39482917205649,7.4632998125385,7.34918207840182,7.4632998125385,378162.082576184,0.0,1.0
2012-11-01,29.8,29.91,28.69,29.14,202200,7.55712994949532,7.58502539561762,7.27563953862486,7.38975727276153,797334.443137689,0.0,1.0
2012-11-02,28.96,29.89,28.71,29.89,134000,7.34411017910686,7.57995349632265,7.28071143791982,7.57995349632265,528401.658657024,0.0,1.0
2012-11-05,29.14,29.34,28.88,29.1,90600,7.38975727276153,7.44047626571116,7.32382258192701,7.3796134741716,357262.61398751,0.0,1.0
2012-11-06,29.07,29.45,28.63,29.45,80300,7.37200562522916,7.46837171183346,7.26042384073997,7.46837171183346,316646.665598202,0.0,1.0
2012-11-07,28.56,29.2,28.15,28.88,105600,7.24267219320759,7.40497297064642,7.13869825766085,7.32382258192701,416412.053389416,0.0,1.0
2012-11-08,27.57,28.74,27.51,28.63,145900,6.99161317810691,7.28831928686226,6.97639748022202,7.26042384073997,575326.880582536,0.0,1.0
2012-11-09,27.24,27.61,26.95,27.33,106100,6.90792683974002,7.00175697669684,6.83438429996305,6.93075038656735,418383.701369479,0.0,1.0
2012-11-12,27.55,27.65,26.15,27.25,93500,6.98654127881195,7.01190077528676,6.63150832816452,6.9104627893875,368698.172271879,0.0,1.0
2012-11-13,27.31,27.61,25.36,27.5,74600,6.92567848727239,7.00175697669684,6.43116830601347,6.97386153057454,294169.878625478,0.0,1.0
2012-11-14,27.18,27.9908,27.04,27.3,137300,6.89271114185513,7.09832593927294,6.85720784679038,6.92314253762491,541414.535325443,0.0,1.0
2012-11-15,26.97,27.34,26.74,27.1,95300,6.83945619925801,6.93328633621483,6.78112935736593,6.87242354467527,375796.105000108,0.0,1.0
2012-11-16,26.21,26.85,25.93,26.85,165900,6.64672402604941,6.80902480348823,6.57571743591992,6.80902480348823,654192.799785077,0.0,1.0
2012-11-19,27.05,27.05,26.065,26.41,98800,6.85974379643786,6.85974379643786,6.60995275616092,6.69744301899904,389597.640860552,0.0,1.0
2012-11-20,26.8,26.93,26.55,26.93,29300,6.79634505525082,6.82931240066809,6.73294631406378,6.82931240066809,115538.571631723,0.0,1.0
2012-11-21,26.85,26.88,26.5,26.88,38500,6.80902480348823,6.81663265243068,6.72026656582637,6.81663265243068,151816.894464891,0.0,1.0
2012-11-23,26.6,26.87,26.56,26.82,70200,6.74562606230119,6.8140967027832,6.73548226371126,6.80141695454579,276819.376400919,0.0,1.0
2012-11-26,26.0,26.76,25.86,26.61,211200,6.59346908345229,6.7862012566609,6.55796578838755,6.74816201194867,832824.106778832,0.0,1.0
2012-11-27,25.58,26.35,25.49,26.07,197200,6.48695919825806,6.68222732111415,6.46413565143073,6.61122073098466,777617.963337054,0.0,1.0
2012-11-28,25.48,25.5,24.971,25.42,91500,6.46159970178325,6.46667160107821,6.33251986472643,6.44638400389836,360811.580351625,0.0,1.0
2012-11-29,25.92,25.98,25.44,25.51,175800,6.57318148627244,6.58839718415733,6.45145590319332,6.46920755072569,693231.429790335,0.0,1.0
2012-11-30,25.79,25.92,25.6,25.92,172300,6.54021414085518,6.57318148627244,6.49203109755303,6.57318148627244,679429.89392989,0.0,1.0
2012-12-03,26.14,26.36,25.85,25.94,123000,6.62897237851703,6.68476327076163,6.55542983874007,6.5782533855674,485025.403095627,0.0,1.0
2012-12-04,25.68,26.08,25.58,26.08,104700,6.51231869473288,6.61375668063214,6.48695919825806,6.61375668063214,412863.087025302,0.0,1.0
2012-12-05,26.74,26.96,25.74,25.85,259000,6.78112935736593,6.83692024961053,6.52753439261777,6.55542983874007,1021313.65367291,0.0,1.0
2012-12-06,26.6092,27.34,26.42,26.81,152500,6.74795913597687,6.93328633621483,6.69997896864652,6.7988810048983,601352.633919375,0.0,1.0
2012-12-07,26.52,26.9598,26.28,26.58,70000,6.72533846512134,6.83686953061758,6.66447567358178,6.74055416300623,276030.717208893,0.0,1.0
2012-12-10,26.47,26.84,26.25,26.62,261800,6.71265871688393,6.80648885384075,6.65686782463933,6.75069796159615,1032354.88236126,0.0,1.0
2012-12-11,26.66,26.9,26.39,26.52,100100,6.76084176018608,6.82170455172564,6.69237111970408,6.72533846512134,394723.925608717,0.0,1.0
2012-12-12,26.72,27.01,26.46,26.64,145500,6.77605745807097,6.84959999784794,6.71012276723645,6.75576986089112,573749.562198485,0.0,1.0
2012-12-13,26.81,26.88,26.3,26.63,171600,6.81536467760694,6.83315936344925,6.68571768075578,6.76960691401241,675032.990547968,0.065,1.0
2012-12-14,26.81,26.93,26.65,26.8,155100,6.81536467760694,6.84586985333662,6.77469110996736,6.81282257962946,610125.972226048,0.0,1.0
2012-12-17,26.99,27.0,26.645,26.82,86900,6.86112244120146,6.86366453917894,6.77342006097862,6.81790677558441,341843.629828779,0.0,1.0
2012-12-18,27.4707,27.75,26.73,27.0,122400,6.98332109097862,7.05432188748946,6.79502789378715,6.86366453917894,481492.063188061,0.0,1.0
2012-12-19,27.6388,27.76,27.3,27.445,57600,7.02605375797995,7.05686398546694,6.93992747850315,6.97678789917651,226584.500323794,0.0,1.0
2012-12-20,27.87,28.229,27.4,27.55,124100,7.08482706321915,7.17608838061045,6.96534845827788,7.00347992793999,488179.452954562,0.0,1.0
2012-12-21,27.98,28.09,27.48,28.09,644100,7.11279014097136,7.14075321872357,6.98568524209767,7.14075321872357,2533733.96976659,0.0,1.0
2012-12-24,28.02,28.02,25.9501,27.69,51900,7.12295853288125,7.12295853288125,6.59676967252397,7.03906929962462,204162.075812585,0.0,1.0
2012-12-26,28.07,28.42,27.88,28.01,131400,7.13566902276862,7.2246424519802,7.08736916119662,7.12041643490378,516895.891363654,0.0,1.0
2012-12-27,28.02,28.2,27.65,28.14,104500,7.12295853288125,7.16871629647578,7.02890090771472,7.15346370861094,411077.782705494,0.0,1.0
2012-12-28,27.6,28.1799,27.56,27.91,72000,7.01619041782736,7.16360667954106,7.00602202591746,7.09499545512904,283230.625404742,0.0,1.0
2012-12-31,27.15,27.72,26.99,27.44,188400,6.90179600884104,7.04669559355704,6.86112244120146,6.97551685018778,741120.136475742,0.0,1.0
2013-01-02,28.17,28.41,27.68,27.75,135100,7.16109000254336,7.22210035400272,7.03652720164715,7.05432188748946,531450.798502509,0.0,1.0
2013-01-03,27.81,28.43,27.66,28.12,72000,7.0695744753543,7.22718454995767,7.0314430056922,7.14837951265599,283230.625404742,0.0,1.0
2013-01-04,27.74,27.96,27.54,27.96,85100,7.05177978951199,7.10770594501641,7.00093782996251,7.10770594501641,334762.86419366,0.0,1.0
2013-01-07,28.03,28.04,27.54,27.61,40100,7.12550063085872,7.1280427288362,7.00093782996251,7.01873251580483,157743.723315697,0.0,1.0
2013-01-08,28.1,28.44,27.92,27.93,82500,7.14329531670104,7.22972664793515,7.09753755310651,7.10007965108399,324535.0916096,0.0,1.0
2013-01-09,28.41,28.57,27.96,28.18,58700,7.22210035400272,7.2627739216423,7.10770594501641,7.16363210052083,230911.634878588,0.0,1.0
2013-01-10,28.33,28.52,27.95,28.52,36500,7.20176357018293,7.25006343175493,7.10516384703894,7.25006343175493,143582.19204546,0.0,1.0
2013-01-11,28.31,28.64,28.21,28.43,50000,7.19667937422799,7.28056860748462,7.17125839445325,7.22718454995767,196687.934308848,0.0,1.0
2013-01-14,27.99,28.599,27.94,28.22,28400,7.11533223894883,7.27014600577698,7.10262174906146,7.17380049243072,111718.746687426,0.0,1.0
2013-01-15,27.98,28.18,27.64,27.9,59900,7.11279014097136,7.16363210052083,7.02635880973725,7.09245335715157,235632.145302,0.0,1.0
2013-01-16,27.91,28.0,27.7,27.92,98600,7.09499545512904,7.1178743369263,7.04161139760209,7.09753755310651,387868.606457049,0.0,1.0
2013-01-17,28.34,28.7,27.84,28.04,143200,7.20430566816041,7.29582119534946,7.07720076928672,7.1280427288362,563314.243860542,0.0,1.0
2013-01-18,28.65,28.7,28.22,28.26,75200,7.28311070546209,7.29582119534946,7.17380049243072,7.18396888434062,295818.653200508,0.0,1.0
2013-01-22,28.83,28.83,28.39,28.56,83800,7.32886846905662,7.32886846905662,7.21701615804778,7.26023182366483,329648.97790163,0.0,1.0
2013-01-23,28.65,28.88,28.48,28.88,78800,7.28311070546209,7.34157895894399,7.23989503984504,7.34157895894399,309980.184470746,0.0,1.0
2013-01-24,28.42,28.79,28.39,28.62,174000,7.2246424519802,7.31870007714672,7.21701615804778,7.27548441152967,684474.011394793,0.0,1.0
2013-01-25,28.59,28.68,28.15,28.5,141900,7.26785811759725,7.29073699939451,7.15600580658841,7.24497923579999,558200.357568512,0.0,1.0
2013-01-28,29.08,29.22,28.59,28.67,232200,7.39242091849346,7.42801029017809,7.26785811759725,7.28819490141704,913418.766930293,0.0,1.0
2013-01-29,28.75,28.98,28.59,28.98,158600,7.30853168523683,7.36699993871872,7.26785811759725,7.36699993871872,623894.127627668,0.0,1.0
2013-01-30,28.42,28.69,28.21,28.69,75200,7.2246424519802,7.29327909737199,7.17125839445325,7.29327909737199,295818.653200508,0.0,1.0
2013-01-31,28.56,28.67,27.97,28.44,177400,7.26023182366483,7.28819490141704,7.11024804299388,7.22972664793515,697848.790927795,0.0,1.0
2013-02-01,28.87,28.99,28.3,28.6,190100,7.33903686096651,7.3695420366962,7.19413727625051,7.27040021557472,747807.526242243,0.0,1.0
2013-02-04,28.71,28.75,28.51,28.68,172300,7.29836329332694,7.30853168523683,7.24752133377746,7.29073699939451,677786.621628292,0.0,1.0
2013-02-05,29.05,29.29,28.7,28.88,99000,7.38479462456104,7.44580497602041,7.29582119534946,7.34157895894399,389442.10993152,0.0,1.0
2013-02-06,29.13,29.19,28.72,28.94,61800,7.40513140838083,7.42038399624567,7.30090539130441,7.35683154680883,243106.286805737,0.0,1.0
2013-02-07,29.25,29.54,28.75,29.07,116800,7.43563658411051,7.50935742545725,7.30853168523683,7.38987882051599,459463.014545471,0.0,1.0
2013-02-08,29.49,29.99,29.22,29.22,85800,7.49664693556988,7.62375183444357,7.42801029017809,7.42801029017809,337516.495273984,0.0,1.0
2013-02-11,29.7,29.86,29.27,29.5,91300,7.55003099309683,7.59070456073641,7.44072078006546,7.49918903354736,359152.168047957,0.0,1.0
2013-02-12,29.36,29.81,29.22,29.81,183800,7.46359966186272,7.57799407084904,7.42801029017809,7.57799407084904,723024.846519328,0.0,1.0
2013-02-13,29.4,29.64,28.9,29.0917,141100,7.47376805377262,7.53477840523199,7.34666315489893,7.39539517312711,555053.350619571,0.0,1.0
2013-02-14,30.28,31.02,29.24,29.75,340600,7.6974726757903,7.88558792612336,7.43309448613304,7.5627414829842,1339838.20851188,0.0,1.0
2013-02-15,30.93,31.116,29.94,30.46,154500,7.86270904432609,7.9099920667071,7.6110413445562,7.74323043938483,607765.717014342,0.0,1.0
2013-02-19,31.95,31.96,30.73,30.99,348800,8.12200303802841,8.12454513600588,7.81186708477662,7.87796163219093,1372095.02973853,0.0,1.0
2013-02-20,31.9,32.17,31.81,31.89,247600,8.10929254814104,8.17792919353283,8.08641366634378,8.10675045016356,973998.650697418,0.0,1.0
2013-02-21,32.61,32.74,31.69,31.9,172700,8.28978150454167,8.32282877824883,8.05590849061409,8.10929254814104,679360.125102763,0.0,1.0
2013-02-22,32.76,33.43,32.57,32.87,288900,8.32791297420377,8.49823353869451,8.27961311263178,8.35587605195598,1136462.88443653,0.0,1.0
2013-02-25,31.87,33.0,31.77,32.78,325000,8.10166625420862,8.38892332566314,8.07624527443388,8.33299717015872,1278471.57300752,0.0,1.0
2013-02-26,32.07,32.57,31.82,32.13,240300,8.15250821375809,8.27961311263178,8.08895576432125,8.16776080162293,945282.212288327,0.0,1.0
2013-02-27,32.03,32.38,31.78,32.1,131200,8.1423398218482,8.23131325105978,8.07878737241136,8.16013450769051,516109.139626419,0.0,1.0
2013-02-28,31.32,32.0,31.13,32.0,187700,7.96185086544757,8.13471352791577,7.91355100387556,8.13471352791577,738366.505395417,0.0,1.0
2013-03-01,31.79,31.96,30.85,31.12,147400,8.08132947038883,8.12454513600588,7.8423722605063,7.91100890589809,579836.030342485,0.0,1.0
2013-03-04,31.36,31.74,30.9,31.66,181500,7.97201925735746,8.06861898050146,7.85508275039367,8.04828219668167,713977.20154112,0.0,1.0
2013-03-05,32.26,32.48,31.49,31.5,140200,8.20080807533009,8.25673423083451,8.00506653106462,8.00760862904209,551512.967802012,0.0,1.0
2013-03-06,32.05,32.45,31.92,32.24,43600,8.14742401780314,8.24910793690209,8.11437674409599,8.19572387937514,171511.878717316,0.0,1.0
2013-03-07,32.07,32.25,31.96,31.99,55700,8.15250821375809,8.19826597735262,8.12454513600588,8.1321714299383,219110.358820057,0.0,1.0
2013-03-08,32.07,32.33,31.78,32.33,55000,8.15250821375809,8.21860276117241,8.07878737241136,8.21860276117241,216356.727739733,0.0,1.0
2013-03-11,31.89,32.11,31.7,31.87,66400,8.10675045016356,8.16267660566799,8.05845058859157,8.10166625420862,261201.576762151,0.0,1.0
2013-03-12,32.38,32.82,31.77,32.27,126800,8.23131325105978,8.34316556206862,8.07624527443388,8.20335017330757,498800.60140724,0.0,1.0
2013-03-13,32.47,32.75,32.29,32.29,59200,8.25419213285704,8.3253708762263,8.20843436926251,8.20843436926251,232878.514221677,0.0,1.0
2013-03-14,32.85,32.99,32.47,32.69,56100,8.35079185600104,8.38638122768567,8.25419213285704,8.31011828836146,220683.862294528,0.0,1.0
2013-03-15,32.69,32.91,32.45,32.91,150900,8.31011828836146,8.36604444386588,8.24910793690209,8.36604444386588,593604.185744105,0.0,1.0
2013-03-18,32.17,32.58,32.08,32.46,50400,8.17792919353283,8.28215521060925,8.15505031173556,8.25165003487957,198261.437783319,0.0,1.0
2013-03-19,32.79,32.82,32.11,32.14,123400,8.3355392681362,8.34316556206862,8.16267660566799,8.17030289960041,485425.821874238,0.0,1.0
2013-03-20,32.3,33.4,32.11,33.03,79200,8.21097646723999,8.49060724476209,8.16267660566799,8.39654961959556,311553.687945216,0.0,1.0
2013-03-21,31.88,32.31,31.56,32.04,77900,8.10420835218609,8.21351856521746,8.02286121690693,8.14488191982567,306439.801653186,0.0,1.0
2013-03-22,31.95,32.06,31.8,32.06,65300,8.12200303802841,8.14996611578062,8.0838715683663,8.14996611578062,256874.442207356,0.0,1.0
2013-03-25,32.34,32.43,31.8101,32.12,75200,8.22114485914988,8.24402374094714,8.08643908732355,8.16521870364546,295818.653200508,0.0,1.0
2013-03-26,33.15,33.19,32.2,32.5,121700,8.44357843217883,8.45376676211207,8.2016055962642,8.27801807076356,477801.56629148,0.065,1.0
2013-03-27,33.41,33.65,32.73,32.77,191200,8.50980257674494,8.57093255634442,8.33660096787973,8.34678929781298,750662.773006827,0.0,1.0
2013-03-28,33.4,33.7,33.0615,33.53,128300,8.50725549426162,8.58366796876098,8.42103675220152,8.54036756654468,503713.565778117,0.0,1.0
2013-04-01,33.51,33.52,32.4801,33.33,175100,8.53527340157805,8.53782048406137,8.27294937662177,8.48942591687844,687453.198501546,0.0,1.0
2013-04-02,33.2,33.82,32.99,33.73,123500,8.45631384459539,8.61423295856072,8.40282511244584,8.59130921621091,484868.475242381,0.0,1.0
2013-04-03,32.79,33.17,32.445,32.98,129200,8.3518834627796,8.44867259714545,8.26400911710534,8.40027802996253,507247.020253568,0.0,1.0
2013-04-04,33.34,33.38,32.64,32.93,82500,8.49197299936175,8.502161329295,8.31367722552992,8.38754261754597,323899.993582967,0.0,1.0
2013-04-05,33.26,33.62,32.85,32.85,132900,8.47159633949526,8.56329130889448,8.36716595767947,8.36716595767947,521773.444208197,0.0,1.0
2013-04-08,33.28,33.44,32.91,33.44,42700,8.47669050446188,8.51744382419487,8.38244845257934,8.51744382419487,167642.784557487,0.0,1.0
2013-04-09,33.2,33.47,32.87,33.308,141300,8.45631384459539,8.52508507164481,8.37226012264609,8.48382233541516,554752.352645736,0.0,1.0
2013-04-10,34.05,34.18,33.02,33.17,116000,8.67281585567689,8.70592792795995,8.41046635989577,8.44867259714545,455423.021280293,0.0,1.0
2013-04-11,34.31,34.81,34.23,34.28,96000,8.739040000243,8.8663941244086,8.71866334037651,8.73139875279307,376901.810714725,0.0,1.0
2013-04-12,35.62,35.87,33.7139,34.24,233500,9.07270780555686,9.13638486763965,8.58720841341278,8.72121042285982,916735.133353003,0.0,1.0
2013-04-15,33.87,35.5399,33.76,35.5,167400,8.62696837097728,9.05230567486553,8.59895046366085,9.04214281575712,657222.532433802,0.0,1.0
2013-04-16,34.83,34.92,33.68,34.07,110000,8.87148828937522,8.89441203172503,8.57857380379436,8.67791002064352,431866.658110623,0.0,1.0
2013-04-17,34.15,34.62,33.3,34.5,163900,8.69828668051001,8.81799955722567,8.4817846694285,8.78743456742593,643481.320584828,0.0,1.0
2013-04-18,34.2,34.59,33.32,34.19,130300,8.71102209292657,8.81035830977574,8.48687883439513,8.70847501044326,511565.686834674,0.0,1.0
2013-04-19,34.94,35.05,31.57,34.2,95700,8.89950619669165,8.92752410400808,8.04113939981555,8.71102209292657,375723.992556242,0.0,1.0
2013-04-22,34.65,34.93,33.48,34.93,89300,8.82564080467561,8.89695911420834,8.52763215412812,8.89695911420834,350597.20517526,0.0,1.0
2013-04-23,34.31,34.68,34.03,34.65,90900,8.739040000243,8.83328205212554,8.66772169071027,8.82564080467561,356878.902020506,0.0,1.0
2013-04-24,34.4,34.56,34.016,34.25,149600,8.76196374259281,8.8027170623258,8.66415577523363,8.72375750534313,587338.655030447,0.0,1.0
2013-04-25,34.54,34.64,34.16,34.36,141500,8.79762289735918,8.8230937221923,8.70083376299332,8.75177541265956,555537.564751392,0.0,1.0
2013-04-26,34.39,34.62,34.08,34.54,92700,8.7594166601095,8.81799955722567,8.68045710312683,8.79762289735918,363945.810971406,0.0,1.0
2013-04-29,34.62,34.82,34.3975,34.42,70900,8.81799955722567,8.86894120689191,8.76132697197198,8.76705790755944,278357.691454938,0.0,1.0
2013-04-30,34.87,35.11,34.47,34.7,69800,8.88167661930847,8.94280659890795,8.77979331997599,8.83837621709217,274039.024873831,0.0,1.0
2013-05-01,33.28,34.93,33.19,34.88,136200,8.47669050446188,8.89695911420834,8.45376676211207,8.88422370179178,534729.443951516,0.0,1.0
2013-05-02,33.02,33.93,32.88,33.34,138000,8.41046635989577,8.64225086587715,8.37480720512941,8.49197299936175,541796.352902418,0.0,1.0
2013-05-03,33.63,34.11,33.13,33.49,141000,8.5658383913778,8.68809835057677,8.4384842672122,8.53017923661143,553574.534487252,0.0,1.0
2013-05-06,33.25,33.7999,33.14,33.72,103700,8.46904925701195,8.60911332276927,8.44103134969552,8.5887621337276,407132.476782469,0.0,1.0
2013-05-07,33.57,33.6082,33.11,33.39,68600,8.55055589647793,8.56028575156418,8.43339010224558,8.50470841177831,269327.752239897,0.0,1.0
2013-05-08,34.42,34.56,33.31,33.6,128300,8.76705790755944,8.8027170623258,8.48433175191182,8.55819714392786,503713.565778117,0.0,1.0
2013-05-09,34.29,34.71,33.98,34.28,56600,8.73394583527638,8.84092329957548,8.65498627829371,8.73139875279307,222215.025900557,0.0,1.0
2013-05-10,34.94,35.12,33.92,34.22,73900,8.89950619669165,8.94535368139126,8.63970378339384,8.7161162578932,290135.873039773,0.0,1.0
2013-05-13,33.87,34.7305,33.62,34.7305,84100,8.62696837097728,8.84614481866627,8.56329130889448,8.84614481866627,330181.690428212,0.0,1.0
2013-05-14,34.89,35.05,33.78,33.79,173600,8.88677078427509,8.92752410400808,8.60404462862748,8.60659171111079,681564.107709128,0.0,1.0
2013-05-15,35.55,35.68,34.65,34.71,140200,9.05487822817367,9.08799030045673,8.82564080467561,8.84092329957548,550433.68606463,0.0,1.0
2013-05-16,35.88,36.2,35.35,35.49,149000,9.13893195012297,9.22043858958895,9.00393657850744,9.0395957332738,584983.018713479,0.0,1.0
2013-05-17,36.69,36.83,36.14,36.14,140800,9.34524563127123,9.38090478603759,9.20515609468907,9.20515609468907,552789.322381597,0.0,1.0
2013-05-20,36.34,36.77,36.01,36.71,140000,9.25609774435531,9.36562229113772,9.17204402240602,9.35033979623785,549648.473958974,0.0,1.0
2013-05-21,36.48,36.99,36.24,36.24,91100,9.29175689912168,9.42165810577058,9.23062691952219,9.23062691952219,357664.114126161,0.0,1.0
2013-05-22,35.67,36.81,35.26,36.4,104700,9.08544321797342,9.37581062107097,8.98101283615763,9.27138023925518,411058.537310747,0.0,1.0
2013-05-23,36.22,36.26,35.34,35.34,104100,9.22553275455557,9.23572108448882,9.00138949602413,9.00138949602413,408702.90099378,0.0,1.0
2013-05-24,36.63,36.71,36.0,36.16,39600,9.32996313637136,9.35033979623785,9.16949693992271,9.2102502596557,155471.996919824,0.0,1.0
2013-05-28,37.46,38.0799,36.5,36.87,130500,9.54137098248624,9.69926462562674,9.2968510640883,9.39109311597084,512350.898940329,0.0,1.0
2013-05-29,36.72,37.305,36.135,37.18,86000,9.35288687872116,9.50189120399491,9.20388255344742,9.47005267295351,337641.205431941,0.0,1.0
2013-05-30,36.42,36.96,35.99,36.68,91500,9.27647440422181,9.41401685832065,9.1669498574394,9.34269854878792,359234.538337472,0.0,1.0
2013-05-31,36.07,36.83,35.9405,36.15,88000,9.18732651730589,9.38090478603759,9.154341799147,9.20770317717239,345493.326488498,0.0,1.0
2013-06-03,35.99,36.7,35.5301,35.91,252800,9.1669498574394,9.34779271375454,9.04980953403188,9.1465731975729,992508.101548776,0.0,1.0
2013-06-04,36.06,37.4,35.36,36.0,387100,9.18477943482258,9.52608848758637,9.00648366099075,9.16949693992271,1519778.03049656,0.0,1.0
2013-06-05,35.35,36.29,35.2801,36.13,96200,9.00393657850744,9.24336233193875,8.98613247194909,9.20260901220576,377687.022820381,0.0,1.0
2013-06-06,35.81,35.85,35.46,35.47,183800,9.12110237273978,9.13129070267303,9.03195448582387,9.03450156830718,721609.925097568,0.0,1.0
2013-06-07,35.92,36.36,35.88,36.07,63100,9.14912028005621,9.26119190932194,9.13893195012297,9.18732651730589,247734.419334366,0.0,1.0
2013-06-10,36.14,36.24,35.84,36.15,77500,9.20515609468907,9.23062691952219,9.12874362018972,9.20770317717239,304269.690941575,0.0,1.0
2013-06-11,35.81,36.1,35.6,35.79,84500,9.12110237273978,9.19496776475583,9.06761364059023,9.11600820777316,331752.114639524,0.0,1.0
2013-06-12,35.72,36.18,35.58,35.82,54100,9.09817863038998,9.21534442462232,9.06251947562361,9.1236494552231,212399.874579861,0.0,1.0
2013-06-13,35.86,35.92,35.25,35.8,135100,9.13383778515634,9.14912028005621,8.97846575367432,9.11855529025647,530410.77737041,0.0,1.0
2013-06-14,35.5,36.04,35.39,35.93,128100,9.04214281575712,9.17968526985596,9.01412490844069,9.15166736253953,502928.353672461,0.0,1.0
2013-06-17,36.06,36.08,35.71,35.85,165200,9.18477943482258,9.1898735997892,9.09563154790666,9.13129070267303,648585.19927159,0.0,1.0
2013-06-18,36.65,36.89,36.05,36.2,198900,9.33505730133798,9.39618728093746,9.18223235233927,9.22043858958895,780893.439074571,0.0,1.0
2013-06-19,35.99,36.84,35.98,36.54,99700,9.1669498574394,9.38345186852091,9.16440277495608,9.30703939402155,391428.234669355,0.0,1.0
2013-06-20,35.6,35.93,35.4,35.52,103200,9.06761364059023,9.15166736253953,9.016671990924,9.04723698072374,405169.44651833,0.0,1.0
2013-06-21,35.57,35.995,35.47,35.71,216100,9.0599723931403,9.16822339868105,9.03450156830718,9.09563154790666,848421.680160959,0.0,1.0
2013-06-24,35.09,35.8,35.06,35.42,134200,8.93771243394133,9.11855529025647,8.93007118649139,9.02176615589062,526877.322894959,0.0,1.0
2013-06-25,35.23,35.39,35.02,35.33,94000,8.97337158870769,9.01412490844069,8.91988285655815,8.99884241354081,369049.689658168,0.0,1.0
2013-06-26,35.15,35.47,34.74,35.31,83600,8.96955096498273,9.05120832796408,8.86492746866287,9.0103796464734,327612.832735118,0.065,1.0
2013-06-27,35.95,36.4475,35.17,35.42,136900,9.1736943724361,9.30064605394617,8.97465455016906,9.03844936499824,536485.607672699,0.0,1.0
2013-06-28,35.22,35.87,35.21,35.78,727300,8.9874135131349,9.15328003169076,8.98486172054173,9.13031389835226,2850153.26851975,0.0,1.0
2013-07-01,35.76,36.33,35.24,35.36,132300,9.12521031316593,9.27066249097646,8.99251709832123,9.02313860943924,518459.06424469,0.0,1.0
2013-07-02,35.89,36.11,35.6305,35.85,152100,9.1583836168771,9.21452305392678,9.09216459908441,9.14817644650443,596051.577260902,0.0,1.0
2013-07-03,35.62,35.99,35.47,35.65,49300,9.08948521686158,9.18390154280877,9.05120832796408,9.09714059464109,193197.519782791,0.0,1.0
2013-07-05,35.9,36.18,35.645,36.18,133100,9.16093540947027,9.23238560207895,9.0958646983445,9.23238560207895,521594.115275648,0.0,1.0
2013-07-08,35.83,36.22,35.72,35.99,136400,9.1430728613181,9.24259277245162,9.11500314279326,9.18390154280877,534526.20077835,0.0,1.0
2013-07-09,36.81,37.21,36.08,36.08,187300,9.39314853544848,9.49522023917517,9.20686767614728,9.20686767614728,733993.822623057,0.0,1.0
2013-07-10,36.6,37.09,36.41,36.68,191700,9.33956089099197,9.46459872805717,9.29107683172179,9.35997523173731,751236.603293326,0.0,1.0
2013-07-11,37.86,37.96,36.73,36.85,116800,9.66108675773104,9.68660468366271,9.37273419470314,9.40335570582115,457717.450519877,0.0,1.0
2013-07-12,38.26,38.71,38.0,38.0,91800,9.76315846145773,9.87798912815025,9.69681185403538,9.69681185403538,359747.105802438,0.0,1.0
2013-07-15,38.61,39.03,38.47,38.47,79900,9.85247120221858,9.9596464911316,9.81674610591424,9.81674610591424,313113.221716937,0.0,1.0
2013-07-16,38.81,39.0,38.56,38.6,78100,9.90350705408192,9.9519911133521,9.83971223925274,9.84991940962541,306059.356897281,0.0,1.0
2013-07-17,38.6,39.19,38.51,38.97,44700,9.84991940962541,10.0004751726223,9.82695327628691,9.9443357355726,175170.976354782,0.0,1.0
2013-07-18,39.09,39.18,38.56,38.79,54800,9.97495724669061,9.99792338002911,9.83971223925274,9.89840346889559,214750.995620627,0.0,1.0
2013-07-19,38.76,39.07,38.31,39.07,87300,9.89074809111609,9.96985366150427,9.77591742442356,9.96985366150427,342112.443753299,0.0,1.0
2013-07-22,39.07,39.17,38.55,38.55,74100,9.96985366150427,9.99537158743594,9.83716044665958,9.83716044665958,290384.101742491,0.0,1.0
2013-07-23,38.85,39.09,38.65,39.06,86500,9.91371422445459,9.97495724669061,9.86267837259125,9.9673018689111,338977.392722341,0.0,1.0
2013-07-24,38.67,39.18,38.44,39.0,74800,9.86778195777758,9.99792338002911,9.80909072813474,9.9519911133521,293127.271394579,0.0,1.0
2013-07-25,38.75,38.82,38.34,38.49,196700,9.88819629852292,9.90605884667509,9.78357280220307,9.82184969110057,770830.672236814,0.0,1.0
2013-07-26,38.2,38.42,37.85,38.39,55000,9.74784770589872,9.8039871429484,9.65853496513787,9.7963317651689,215534.758378367,0.0,1.0
2013-07-29,38.3,38.72,37.26,37.99,93300,9.7733656318304,9.88054092074342,9.50797920214101,9.69426006144221,365625.326485484,0.0,1.0
2013-07-30,38.49,38.77,37.69,38.34,70900,9.82184969110057,9.89329988370926,9.6177062836472,9.78357280220307,277843.897618659,0.0,1.0
2013-07-31,38.24,38.81,38.08,38.5,189000,9.75805487627139,9.90350705408192,9.71722619478072,9.82440148369374,740655.806063843,0.0,1.0
2013-08-01,38.83,39.11,38.13,38.39,88700,9.90861063926826,9.98006083187694,9.72998515774655,9.7963317651689,347598.783057475,0.0,1.0
2013-08-02,38.89,39.63,38.71,38.83,104800,9.92392139482726,10.1127540467216,9.87798912815025,9.90861063926826,410691.685055506,0.0,1.0
2013-08-05,39.6,39.63,38.75,38.75,74200,10.1050986689421,10.1127540467216,9.88819629852292,9.88819629852292,290775.983121361,0.0,1.0
2013-08-06,39.04,39.605,37.5001,39.38,152100,9.96219828372477,10.1063745652387,9.56924774230295,10.0489592318925,596051.577260902,0.0,1.0
2013-08-07,38.56,39.215,38.38,39.0,237900,9.83971223925274,10.0068546541052,9.79377997257573,9.9519911133521,932285.800331155,0.0,1.0
2013-08-08,37.52,38.83,37.06,38.83,252600,9.57432580956335,9.90861063926826,9.45694335027766,9.90861063926826,989892.363025009,0.0,1.0
2013-08-09,37.73,38.16,37.17,37.54,177800,9.62791345401986,9.73764053552605,9.4850130688025,9.57942939474969,696765.09163043,0.0,1.0
2013-08-12,38.0,38.16,37.39,37.65,165200,9.69681185403538,9.73764053552605,9.54115250585218,9.60749911327453,647388.03789284,0.0,1.0
2013-08-13,38.29,38.54,37.83,37.97,97300,9.77081383923723,9.83460865406641,9.65343137995154,9.68915647625588,381300.581640275,0.0,1.0
2013-08-14,38.29,38.49,38.17,38.18,85400,9.77081383923723,9.82184969110057,9.74019232811922,9.74274412071239,334666.697554773,0.0,1.0
2013-08-15,38.07,38.21,37.58,37.87,217900,9.71467440218755,9.75039949849189,9.58963656512236,9.66363855032421,853909.524557203,0.0,1.0
2013-08-16,38.04,38.146,37.85,38.0,90700,9.70701902440805,9.73406802589562,9.65853496513787,9.69681185403538,355436.410634871,0.0,1.0
2013-08-19,38.01,38.3,37.85,37.85,88500,9.69936364662855,9.7733656318304,9.65853496513787,9.65853496513787,346815.020299736,0.0,1.0
2013-08-20,38.68,38.85,38.011,38.07,158600,9.87033375037075,9.91371422445459,9.69961882588787,9.71467440218755,621523.866887436,0.0,1.0
2013-08-21,38.25,38.87,38.15,38.44,100600,9.76060666886456,9.91881780964093,9.73508874293289,9.80909072813474,394232.667142977,0.0,1.0
2013-08-22,38.49,38.68,38.19,38.24,127200,9.82184969110057,9.87033375037075,9.74529591330556,9.75805487627139,498473.113922332,0.0,1.0
2013-08-23,38.73,38.83,38.38,38.49,70200,9.88309271333659,9.90861063926826,9.79377997257573,9.82184969110057,275100.72796657,0.0,1.0
2013-08-26,38.75,39.23,38.571,38.71,138800,9.88819629852292,10.0106823429949,9.84251921110523,9.87798912815025,543931.353871224,0.0,1.0
2013-08-27,38.75,39.0,38.4,38.4,170700,9.88819629852292,9.9519911133521,9.79888355776207,9.79888355776207,668941.513730677,0.0,1.0
2013-08-28,38.76,38.89,38.65,38.65,112700,9.89074809111609,9.92392139482726,9.86267837259125,9.86267837259125,441650.313986217,0.0,1.0
2013-08-29,39.31,39.42,38.57,38.57,74600,10.0310966837403,10.0591664022651,9.84226403184591,9.84226403184591,292343.508636839,0.0,1.0
2013-08-30,38.65,39.395,38.25,39.15,149900,9.86267837259125,10.0527869207822,9.76060666886456,9.99026800224961,587430.186925767,0.0,1.0
2013-09-03,39.35,39.4,38.3,39.04,127000,10.041303854113,10.0540628170788,9.7733656318304,9.96219828372477,497689.35116459,0.0,1.0
2013-09-04,39.07,39.25,38.79,38.79,130100,9.96985366150427,10.0157859281813,9.89840346889559,9.89840346889559,509837.673909555,0.0,1.0
2013-09-05,38.92,39.31,38.61,38.99,115500,9.93157677260676,10.0310966837403,9.85247120221858,9.94943932075893,452622.992594571,0.0,1.0
2013-09-06,39.2,39.32,38.63,39.16,123000,10.0030269652154,10.0336484763335,9.85757478740491,9.99281979484278,482014.096009805,0.0,1.0
2013-09-09,39.3,39.4689,39.04,39.39,87300,10.0285448911471,10.0716446680457,9.96219828372477,10.0515110244856,342112.443753299,0.0,1.0
2013-09-10,39.92,40.0,38.944,39.41,118400,10.1867560319235,10.2071703726688,9.93770107483036,10.056614609672,463987.552581793,0.0,1.0
2013-09-11,40.0,40.276,39.72,39.93,73500,10.2071703726688,10.2775998482402,10.1357201800601,10.1893078245166,288032.813469273,0.0,1.0
2013-09-12,39.79,40.0,39.38,39.88,115100,10.1535827282123,10.2071703726688,10.0489592318925,10.1765488615508,451055.467079092,0.0,1.0
2013-09-13,40.0,40.33,39.62,40.0,66400,10.2071703726688,10.2913795282433,10.1102022541285,10.2071703726688,260209.23556952,0.0,1.0
2013-09-16,40.17,40.5,39.52,39.52,99300,10.2505508467527,10.3347600023272,10.0846843281968,10.0846843281968,389138.209217668,0.0,1.0
2013-09-17,41.34,41.42,39.94,40.17,112400,10.5491105801532,10.5695249208986,10.1918596171098,10.2505508467527,440474.669849609,0.0,1.0
2013-09-18,40.99,41.34,40.31,41.34,101500,10.4597978393924,10.5491105801532,10.286275943057,10.5491105801532,397759.599552804,0.0,1.0
2013-09-19,41.3,41.3099,40.96,41.22,56300,10.5389034097806,10.5414296844478,10.4521424616129,10.5184890690352,220629.216303673,0.0,1.0
2013-09-20,41.45,41.83,40.931,41.33,480200,10.5771802986781,10.6741484172184,10.4447422630927,10.5465587875601,1881814.38133257,0.0,1.0
2013-09-23,42.17,42.26,40.886,41.45,76100,10.7609093653861,10.7838754987246,10.4332591964234,10.5771802986781,298221.729319886,0.0,1.0
2013-09-24,41.53,42.25,41.34,42.14,85600,10.5975946394234,10.7813237061314,10.5491105801532,10.7532539876066,335450.460312513,0.0,1.0
2013-09-25,41.62,41.81,41.38,41.53,214300,10.6205607727619,10.6690448320321,10.5593177505259,10.5975946394234,839801.794917892,0.0,1.0
2013-09-26,41.48,41.64,40.98,41.64,213400,10.6014223283132,10.6423149891745,10.4736327631213,10.6423149891745,834966.453167272,0.065,1.0
2013-09-27,41.32,41.47,41.11,41.11,76100,10.5605296674518,10.5988665370093,10.5068580500712,10.5068580500712,297755.140984206,0.0,1.0
2013-09-30,41.11,41.3,40.18,40.87,256800,10.5068580500712,10.5554180848441,10.2691694588144,10.4455190587791,1004776.8752266,0.0,1.0
2013-10-01,41.69,41.92,40.66,40.96,162000,10.6550939456937,10.713877145682,10.3918474413986,10.4685211805137,633854.57082052,0.0,1.0
2013-10-02,41.61,41.71,40.93,41.34,59800,10.634647615263,10.6602055283014,10.4608538066022,10.5656412500594,233978.415648562,0.0,1.0
2013-10-03,41.51,41.65,40.9,41.41,54800,10.6090897022247,10.6448707804784,10.4531864326906,10.5835317891863,214415.002968915,0.0,1.0
2013-10-04,42.03,42.44,41.32,41.38,88500,10.7419908500242,10.8467782934814,10.5605296674518,10.5758644152748,346272.404429726,0.0,1.0
2013-10-07,41.58,41.92,41.35,41.72,42700,10.6269802413515,10.713877145682,10.5681970413633,10.6627613196052,167071.544284174,0.0,1.0
2013-10-08,41.08,41.7,40.96,41.43,194100,10.4991906761597,10.6576497369976,10.4685211805137,10.588643371794,759451.680223844,0.0,1.0
2013-10-09,41.43,41.63,40.72,41.11,116900,10.588643371794,10.6397591978707,10.4071821892216,10.5068580500712,457392.588450114,0.0,1.0
2013-10-10,41.5,41.85,41.255,41.85,185700,10.6065339109208,10.6959866065551,10.5439170239768,10.6959866065551,726585.146922041,0.0,1.0
2013-10-11,41.55,41.65,41.43,41.47,145000,10.61931286744,10.6448707804784,10.588643371794,10.5988665370093,567338.967709724,0.0,1.0
2013-10-14,42.29,42.29,40.93,41.33,85100,10.8084414239239,10.8084414239239,10.4608538066022,10.5630854587556,332969.283807569,0.0,1.0
2013-10-15,41.91,42.36,41.77,42.02,50600,10.7113213543781,10.8263319630508,10.6755402761244,10.7394350587203,197981.736318014,0.0,1.0
2013-10-16,42.61,42.69,41.605,42.08,55400,10.8902267456467,10.9106730760774,10.6333697196111,10.7547698065433,216762.612490473,0.0,1.0
2013-10-17,43.88,43.93,42.43,42.53,92900,11.2148122412339,11.2275911977531,10.8442225021776,10.869780415216,363488.207587815,0.0,1.0
2013-10-18,43.83,44.96,43.61,44.3,133800,11.2020332847147,11.4908377020482,11.1458058760303,11.322155475995,523516.923307317,0.0,1.0
2013-10-21,43.43,44.0,43.25,43.73,77900,11.0998016325612,11.2454817368799,11.0537973890922,11.1764753716763,304797.96954888,0.0,1.0
2013-10-22,43.39,43.76,43.02,43.23,46700,11.0895784673459,11.1841427455878,10.995014189104,11.0486858064845,182722.27442789,0.0,1.0
2013-10-23,42.6,43.19,42.01,42.76,115500,10.8876709543428,11.0384626412692,10.7368792674165,10.9285636152042,451914.832899815,0.0,1.0
2013-10-24,42.23,42.6,42.03,42.6,84000,10.7931066761009,10.8876709543428,10.7419908500242,10.8876709543428,328665.333018046,0.0,1.0
2013-10-25,42.42,42.5,39.6,42.44,79600,10.8416667108738,10.8621130413045,10.1209335631919,10.8467782934814,311449.529859958,0.0,1.0
2013-10-28,42.6,42.84,42.12,42.35,67500,10.8876709543428,10.9490099456349,10.7649929717587,10.8237761717469,264106.071175217,0.0,1.0
2013-10-29,42.13,43.45,41.64,42.92,149600,10.7675487630625,11.1049132151689,10.6423149891745,10.9694562760656,585337.307374999,0.0,1.0
2013-10-30,42.26,42.636,41.6251,42.02,82100,10.8007740500124,10.8968718030366,10.6385068601318,10.7394350587203,321231.236199781,0.0,1.0
2013-10-31,42.58,43.13,42.16,42.16,124100,10.8825593717352,11.0231278934462,10.775216136974,10.775216136974,485563.902708803,0.0,1.0
2013-11-01,41.81,42.58,41.62,42.44,162600,10.6857634413398,10.8825593717352,10.6372034065669,10.8467782934814,636202.180342074,0.0,1.0
2013-11-04,42.81,43.0,40.04,42.09,112200,10.9413425717234,10.9899026064963,10.2333883805607,10.7573255978472,439002.980531248,0.0,1.0
2013-11-05,42.69,42.89,41.91,42.47,82700,10.9106730760774,10.9617889021541,10.7113213543781,10.854445667393,323578.845721338,0.0,1.0
2013-11-06,42.17,42.64,41.84,42.64,58500,10.7777719282779,10.8978941195582,10.6934308152513,10.8978941195582,228891.928351853,0.0,1.0
2013-11-07,41.63,42.51,41.49,42.51,75300,10.6397591978707,10.8646688326083,10.603978119617,10.8646688326083,294624.994955463,0.0,1.0
2013-11-08,43.62,45.35,40.8,41.17,373900,11.1483616673341,11.5905135628978,10.4276285196523,10.5221927978942,1462952.00018391,0.0,1.0
2013-11-11,42.4,43.87,42.35,43.87,195000,10.8365551282661,11.21225644993,10.8237761717469,11.21225644993,762973.09450618,0.0,1.0
2013-11-12,42.6,42.965,41.8,42.17,99300,10.8876709543428,10.9809573369329,10.6832076500359,10.7777719282779,388529.375817763,0.0,1.0
2013-11-13,42.53,42.929,42.18,42.46,90200,10.869780415216,10.971756488239,10.7803277195817,10.8518898760891,352923.964740806,0.0,1.0
2013-11-14,42.5,42.81,42.3,42.63,67600,10.8621130413045,10.9413425717234,10.8109972152277,10.8953383282543,264497.339428808,0.0,1.0
2013-11-15,42.14,42.6305,41.96,42.4,181700,10.7701045543664,10.8954661178195,10.7241003108973,10.8365551282661,710934.41677832,0.0,1.0
2013-11-18,42.36,42.57,42.01,42.36,125700,10.8263319630508,10.8800035804313,10.7368792674165,10.8263319630508,491824.194766289,0.0,1.0
2013-11-19,42.12,42.65,41.61,42.46,139100,10.7649929717587,10.900449910862,10.634647615263,10.8518898760891,544254.140747741,0.0,1.0
2013-11-20,42.47,42.78,42.12,42.17,75000,10.854445667393,10.9336751978119,10.7649929717587,10.7777719282779,293451.190194683,0.0,1.0
2013-11-21,43.14,43.4,42.5,42.65,134000,11.02568368475,11.0921342586497,10.8621130413045,10.900449910862,524299.459814503,0.0,1.0
2013-11-22,43.36,43.63,42.59,43.28,113800,11.0819110934344,11.150917458638,10.885115163039,11.0614647630037,445263.272588734,0.0,1.0
2013-11-25,43.04,43.839,42.72,43.45,79900,11.0001257717116,11.2043334968881,10.9183404499889,11.1049132151689,312623.334620738,0.0,1.0
2013-11-26,44.47,44.99,42.8,43.03,129000,11.3656039281602,11.4985050759597,10.9387867804195,10.9975699804078,504736.047134859,0.0,1.0
2013-11-27,44.96,45.0,44.45,44.61,88500,11.4908377020482,11.5010608672635,11.3604923455525,11.4013850064139,346272.404429728,0.0,1.0
2013-11-29,45.17,45.37,44.81,45.06,78800,11.5445093194288,11.5956251455055,11.4525008324907,11.5163956150866,308319.383831214,0.0,1.0
2013-12-02,46.09,46.32,44.96,45.29,259400,11.7796421193817,11.8384253193699,11.4908377020482,11.5751788150748,1014949.84982002,0.0,1.0
2013-12-03,45.75,46.39,45.37,46.15,386400,11.6927452150513,11.8563158584968,11.5956251455055,11.7949768672047,1511860.53188301,0.0,1.0
2013-12-04,44.77,45.46,44.44,45.46,324100,11.4422776672753,11.61862726724,11.3579365542487,11.61862726724,1268100.40989463,0.0,1.0
2013-12-05,44.95,45.0,44.77,44.85,42900,11.4882819107444,11.5010608672635,11.4422776672753,11.462723997706,167854.080791359,0.0,1.0
2013-12-06,44.83,45.26,44.72,45.08,137800,11.4576124150983,11.5675114411633,11.4294987107561,11.5215071976942,539167.653451035,0.0,1.0
2013-12-09,44.55,45.28,44.09,45.0,194800,11.3860502585909,11.572623023771,11.2684838586144,11.5010608672635,762190.557998995,0.0,1.0
2013-12-10,44.35,44.79,44.0001,44.0001,208000,11.3349344325142,11.447389249883,11.245507294793,11.245507294793,813837.967473258,0.0,1.0
2013-12-11,44.6,44.79,44.49,44.49,182600,11.3988292151101,11.447389249883,11.3707155107679,11.3707155107679,714455.831060659,0.0,1.0
2013-12-12,44.85,45.08,44.326,44.51,204200,11.462723997706,11.5215071976942,11.328800533385,11.3758270933756,798969.773836728,0.0,1.0
2013-12-13,44.5,45.21,44.47,44.94,181300,11.3732713020717,11.5547324846441,11.3656039281602,11.4857261194405,709369.343763953,0.0,1.0
2013-12-16,45.07,45.19,44.44,44.52,133400,11.5189514063904,11.5496209020364,11.3579365542487,11.3783828846794,521951.850292946,0.0,1.0
2013-12-17,44.06,45.2,43.89,45.2,193700,11.2608164847029,11.5521766933403,11.2173680325377,11.5521766933403,757886.607209474,0.0,1.0
2013-12-18,44.06,44.8,43.59,44.23,186800,11.2608164847029,11.4499450411868,11.1406942934226,11.3042649368681,730889.097711563,0.0,1.0
2013-12-19,43.95,44.42,43.6,44.2,164400,11.2327027803607,11.352824971641,11.1432500847265,11.2965975629566,643245.008906751,0.0,1.0
2013-12-20,44.75,45.1,43.9,44.0,465600,11.4371660846676,11.5266187803019,11.2199238238415,11.2454817368799,1821744.98872861,0.0,1.0
2013-12-23,45.45,45.5,44.91,45.0,263800,11.6160714759362,11.6288504324554,11.478058745529,11.5010608672635,1032165.6529781,0.0,1.0
2013-12-24,45.65,45.81,45.38,45.54,281900,11.6671873020129,11.7080799628743,11.5981809368093,11.6390735976707,1102985.20687842,0.0,1.0
2013-12-26,45.29,45.76,45.03,45.69,120800,11.5751788150748,11.6953010063551,11.5087282411751,11.6774104672283,472652.050340239,0.0,1.0
2013-12-27,45.14,45.785,44.731,45.27,243200,11.5547324846441,11.7198366594912,11.4500385195085,11.5880092950784,950091.057027024,0.07,1.0
2013-12-30,44.65,44.99,44.46,44.99,172300,11.4293045068533,11.5163361649122,11.3806691685263,11.5163361649122,673111.38620788,0.0,1.0
2013-12-31,44.27,45.04,44.08,44.75,208000,11.3320338301993,11.5291349381562,11.2833984918722,11.4549020533412,812577.877720477,0.0,1.0
2014-01-02,44.45,44.7,43.91,44.29,158400,11.3781094138775,11.4421032800973,11.2398826628428,11.3371533394968,618809.306879443,0.0,1.0
2014-01-03,44.92,45.15,44.23,44.44,204200,11.4984178823707,11.5572922392929,11.3217948116041,11.3755496592287,797732.704954433,0.0,1.0
2014-01-06,44.19,45.03,44.0301,44.95,142400,11.3115557930089,11.5265751835074,11.2706253161748,11.5060971463171,556303.316285561,0.0,1.0
2014-01-07,44.73,45.27,44.08,44.19,239400,11.4497825440437,11.5880092950784,11.2833984918722,11.3115557930089,935245.884260973,0.0,1.0
2014-01-08,44.66,44.96,44.26,44.46,228200,11.4318642615021,11.5086569009659,11.3294740755505,11.3806691685263,891491.690845259,0.0,1.0
2014-01-09,45.06,45.25,44.56,44.7,144400,11.5342544474538,11.5828897857808,11.4062667150142,11.4421032800973,564116.565109794,0.0,1.0
2014-01-10,44.99,45.14,44.69,45.14,80300,11.5163361649122,11.5547324846441,11.4395435254485,11.5547324846441,313701.940293052,0.0,1.0
2014-01-13,44.73,45.31,44.19,45.0,179800,11.4497825440437,11.5982483136736,11.3115557930089,11.518895919561,702411.069298759,0.0,1.0
2014-01-14,44.82,45.05,44.72,45.02,138400,11.4728203358828,11.531694692805,11.4472227893949,11.5240154288586,540676.818637088,0.0,1.0
2014-01-15,44.71,45.09,44.41,44.79,102300,11.4446630347461,11.5419337114002,11.3678703952823,11.4651410719364,399647.677359639,0.0,1.0
2014-01-16,44.72,45.48,44.47,44.69,103400,11.4472227893949,11.641764142703,11.3832289231751,11.4395435254485,403944.964212968,0.0,1.0
2014-01-17,44.38,45.1,44.25,44.52,98400,11.360191131336,11.5444934660489,11.3269143209017,11.396027696419,384411.84215238,0.0,1.0
2014-01-21,44.14,44.67,44.01,44.47,78300,11.298757019765,11.4344240161509,11.2654802093307,11.3832289231751,305888.691468815,0.0,1.0
2014-01-22,43.86,44.48,43.59,44.31,115800,11.2270838895988,11.3857886778239,11.1579705140815,11.3422728487944,452387.106923229,0.0,1.0
2014-01-23,43.83,44.16,43.46,43.73,180600,11.2194046256524,11.3038765290626,11.1246937036472,11.1938070791645,705536.368828458,0.0,1.0
2014-01-24,42.94,43.969,42.5,43.5,112500,10.99158646191,11.2549852152706,10.8789572573632,11.1349327222423,439495.246363241,0.0,1.0
2014-01-27,42.32,43.225,42.24,42.82,121500,10.832881673685,11.0645394694006,10.8124036364946,10.9608694061245,474654.866072298,0.0,1.0
2014-01-28,42.78,42.85,42.29,42.29,121300,10.9506303875294,10.9685486700709,10.8252024097386,10.8252024097386,473873.541189874,0.0,1.0
2014-01-29,42.18,42.8,40.3,42.48,142400,10.7970451086019,10.9557498968269,10.3158112346291,10.8738377480656,556303.316285558,0.0,1.0
2014-01-30,42.3,42.84,42.07,42.43,137700,10.8277621643874,10.9659889154221,10.7688878074652,10.8610389748217,537942.181548605,0.0,1.0
2014-01-31,41.92,42.6,41.47,41.69,216700,10.7304914877333,10.9045548038511,10.6153025285377,10.6716171308111,846565.510105904,0.0,1.0
2014-02-03,40.69,41.68,40.19,41.68,228000,10.415641665932,10.6690573761623,10.2876539334924,10.6690573761623,890710.365962831,0.0,1.0
2014-02-04,40.17,40.73,39.85,40.73,123400,10.2825344241948,10.4258806845271,10.2006222754335,10.4258806845271,482077.452455324,0.0,1.0
2014-02-05,39.3,39.99,38.95,39.99,175400,10.05983576975,10.2364588405166,9.97024435704227,10.2364588405166,685221.921885441,0.0,1.0
2014-02-06,39.08,39.48,38.68,39.21,184900,10.0035211674766,10.1059113534282,9.9011309815249,10.0367979779108,722334.853800558,0.0,1.0
2014-02-07,38.65,39.1,38.5,39.09,148300,9.89345171757853,10.0086406767741,9.85505539784666,10.0060809221254,579352.400317054,0.0,1.0
2014-02-10,38.82,39.06,38.1958,38.59,138800,9.93696754660798,9.99840165817898,9.77718766143043,9.87809318968578,542239.468401936,0.0,1.0
2014-02-11,39.73,39.83,38.84,38.94,265100,10.169905219648,10.1955027661359,9.94208705590557,9.96768460239348,1035646.1316524,0.0,1.0
2014-02-12,39.615,40.22,39.37,39.94,98100,10.1404680411869,10.2953331974388,10.0777540522915,10.2236600672726,383239.854828745,0.0,1.0
2014-02-13,40.41,40.73,39.6,39.61,190600,10.3439685357658,10.4258806845271,10.1366284092137,10.1391881638625,744602.612949633,0.0,1.0
2014-02-14,39.24,40.41,38.4411,40.41,319100,10.0444772418572,10.3439685357658,9.83997844296528,10.3439685357658,1246603.84990676,0.0,1.0
2014-02-18,38.49,39.5,38.42,39.21,286700,9.85249564319787,10.1110308627258,9.83457736065633,10.0367979779108,1120029.21895414,0.0,1.0
2014-02-19,38.73,39.3,38.5,38.5,199400,9.91392975476886,10.05983576975,9.85505539784666,9.85505539784666,778980.907776268,0.0,1.0
2014-02-20,38.99,39.16,38.69,38.85,81400,9.98048337563744,10.0239992046669,9.9036907361737,9.94464681055436,317999.22714638,0.0,1.0
2014-02-21,38.31,39.16,38.28,38.87,278400,9.80642005951963,10.0239992046669,9.79874079557325,9.94976631985194,1087604.23633357,0.0,1.0
2014-02-24,39.25,39.39,38.35,38.35,193600,10.047036996506,10.0828735615891,9.81665907811479,9.81665907811479,756322.486185986,0.0,1.0
2014-02-25,38.72,39.6386,38.401,39.35,166800,9.91137000012007,10.146509062158,9.82971382682363,10.0726345429939,651624.951941231,0.0,1.0
2014-02-26,39.25,39.26,38.36,38.63,135800,10.047036996506,10.0495967511548,9.81921883276358,9.88833220828095,530519.595165583,0.0,1.0
2014-02-27,39.6,39.6,39.19,39.25,91700,10.1366284092137,10.1366284092137,10.0316784686133,10.047036996506,358237.458591193,0.0,1.0
2014-02-28,39.6,39.86,39.385,39.74,125600,10.1366284092137,10.2031820300823,10.0815936842647,10.1724649742968,490672.026161983,0.0,1.0
2014-03-03,39.79,39.87,39.24,39.33,145000,10.1852637475407,10.2057417847311,10.0444772418572,10.0675150336963,566460.539757068,0.0,1.0
2014-03-04,41.51,42.09,40.07,40.1,279900,10.6255415471329,10.7740073167628,10.2569368777069,10.2646161416533,1093464.17295174,0.0,1.0
2014-03-05,42.02,42.08,41.26,41.35,176900,10.7560890342212,10.771447562114,10.5615476809131,10.5845854727522,691081.858503621,0.0,1.0
2014-03-06,42.21,42.43,41.7,42.0,179100,10.8047243725482,10.8610389748217,10.6741768854599,10.7509695249236,699676.432210282,0.0,1.0
2014-03-07,42.17,42.938,42.0,42.54,113600,10.7944853539531,10.9910745109803,10.7509695249236,10.8891962759584,443792.533216569,0.0,1.0
2014-03-10,42.48,42.5,41.75,41.9,124500,10.8738377480656,10.8789572573632,10.6869756587038,10.7253719784357,486374.739308653,0.0,1.0
2014-03-11,41.92,43.04,41.71,42.65,102300,10.7304914877333,11.0171840083979,10.6767366401087,10.9173535770951,399647.67735964,0.0,1.0
2014-03-12,41.48,41.97,41.162,41.84,105200,10.6178622831865,10.7432902609773,10.5364620853549,10.710013450543,410976.88815478,0.0,1.0
2014-03-13,40.57,41.61,40.42,41.61,123000,10.3849246101465,10.6511390936208,10.3465282904146,10.6511390936208,480514.802690475,0.0,1.0
2014-03-14,40.85,41.07,40.44,40.44,110300,10.4565977403126,10.512912342586,10.3516477997122,10.3516477997122,430900.672656583,0.0,1.0
2014-03-17,41.38,41.45,41.04,41.09,86300,10.5922647366986,10.6101830192401,10.5052330786397,10.5180318518836,337141.686765756,0.0,1.0
2014-03-18,42.4,42.41,41.35,41.48,143300,10.8533597108753,10.8559194655241,10.5845854727522,10.6178622831865,559819.278256465,0.0,1.0
2014-03-19,42.52,42.63,42.171,42.36,102100,10.8840767666608,10.9122340677975,10.794741329418,10.8431206922801,398866.352477216,0.0,1.0
2014-03-20,43.01,43.08,42.59,42.59,104500,11.0095047444516,11.0274230269931,10.9019950492023,10.9019950492023,408242.251066297,0.0,1.0
2014-03-21,44.06,44.34,43.3,43.3,450000,11.2782789825746,11.3499521127408,11.0837376292665,11.0837376292665,1757980.98545297,0.0,1.0
2014-03-24,43.27,45.07,42.99,44.01,104100,11.0760583653201,11.5368142021026,11.004385235154,11.2654802093307,406679.601301453,0.0,1.0
2014-03-25,42.92,43.5,42.65,43.5,105200,10.9864669526124,11.1349327222423,10.9173535770951,11.1349327222423,410976.888154782,0.0,1.0
2014-03-26,42.8,43.229,42.75,43.03,135100,10.9557498968269,11.0655633712601,10.942951123583,11.0146242537491,527784.958077102,0.0,1.0
2014-03-27,43.25,43.31,42.82,42.9,180200,11.0888571385641,11.1042405241898,10.9786095415795,10.9991207224139,702836.180736404,0.07,1.0
2014-03-28,43.32,43.94,43.12,43.25,131400,11.1068044217941,11.2657660732603,11.0555264697083,11.0888571385641,512500.966419333,0.0,1.0
2014-03-31,43.64,43.74,43.13,43.65,154900,11.1888491451315,11.2144881211744,11.0580903673126,11.1914130427358,604158.292985954,0.0,1.0
2014-04-01,44.05,44.13,43.5,43.5,143200,11.2939689469075,11.3144801277418,11.1529545786714,11.1529545786714,558524.645291081,0.0,1.0
2014-04-02,44.25,44.63,44.07,44.16,222000,11.3452468989933,11.4426750079564,11.2990967421161,11.3221718205547,865869.212671931,0.0,1.0
2014-04-03,43.9,44.28,43.62,44.28,136200,11.2555104828431,11.3529385918062,11.1837213499229,11.3529385918062,531222.462909535,0.0,1.0
2014-04-04,42.91,44.23,42.635,44.23,131600,11.0016846200181,11.3401191037847,10.9311774359001,11.3401191037847,513281.028773092,0.0,1.0
2014-04-07,43.0,43.18,42.43,42.84,220300,11.0247596984568,11.070909855334,10.8786175350121,10.9837373367881,859238.682664982,0.0,1.0
2014-04-08,43.25,43.75,42.835,43.0,122100,11.0888571385641,11.2170520187787,10.982455387986,11.0247596984568,476228.066969561,0.0,1.0
2014-04-09,43.28,43.47,42.48,43.47,179300,11.096548831377,11.1452628858585,10.8914370230336,11.1452628858585,699325.900144489,0.0,1.0
2014-04-10,42.69,43.53,42.48,43.21,329000,10.9452788727237,11.1606462714843,10.8914370230336,11.0786015481469,1283202.57193273,0.0,1.0
2014-04-11,42.33,42.92,42.09,42.31,127000,10.8529785589692,11.0042485176224,10.7914450164662,10.8478507637606,495339.594636645,0.0,1.0
2014-04-14,42.47,42.968,42.21,42.72,93800,10.8888731254293,11.016555226123,10.8222117877177,10.9529705655366,365849.243912734,0.0,1.0
2014-04-15,42.62,43.0,42.16,42.51,160600,10.9273315894937,11.0247596984568,10.8093922996962,10.8991287158465,626390.070068071,0.0,1.0
2014-04-16,42.11,42.89,42.03,42.89,141700,10.7965728116748,10.9965568248096,10.7760616308404,10.9965568248096,552674.177637893,0.0,1.0
2014-04-17,42.39,42.74,42.0,42.11,77700,10.8683619445949,10.9580983607452,10.7683699380276,10.7965728116748,303054.224435177,0.0,1.0
2014-04-21,42.65,42.73,42.34,42.58,63800,10.9350232823065,10.9555344631409,10.8555424565735,10.9170759990765,248839.890848961,0.0,1.0
2014-04-22,43.28,43.43,42.6,42.74,267600,11.096548831377,11.1350072954413,10.9222037942851,10.9580983607452,1043723.42932886,0.0,1.0
2014-04-23,43.04,43.49,42.99,43.29,99700,11.0350152888739,11.1503906810671,11.0221958008525,11.0991127289813,388861.083348612,0.0,1.0
2014-04-24,43.59,43.69,42.83,43.25,133800,11.17602965711,11.2016686331529,10.9811734391838,11.0888571385641,521861.714664435,0.0,1.0
2014-04-25,43.64,43.79,43.19,43.29,180000,11.1888491451315,11.2273076091959,11.0734737529383,11.0991127289813,702056.118382645,0.0,1.0
2014-04-28,43.48,43.985,42.86,43.94,95300,11.1478267834628,11.2773036124796,10.9888651319967,11.2657660732603,371699.711565923,0.0,1.0
2014-04-29,42.37,43.89,42.3,43.48,190100,10.8632341493864,11.2529465852388,10.8452868661563,11.1478267834628,741449.267247448,0.0,1.0
2014-04-30,42.5,43.053,41.7,42.44,185700,10.8965648182422,11.0383483557595,10.6914530098988,10.8811814326164,724287.895464761,0.0,1.0
2014-05-01,41.9,42.27,41.28,42.2,223800,10.7427309619846,10.8375951733434,10.5837693105185,10.8196478901134,872889.773855759,0.0,1.0
2014-05-02,41.59,42.21,40.0436,42.21,119300,10.6632501362516,10.8222117877177,10.2667690107238,10.8222117877177,465307.194016941,0.0,1.0
2014-05-05,41.28,41.61,40.8,41.23,118600,10.5837693105185,10.6683779314602,10.4607022255125,10.570949822497,462576.975778788,0.0,1.0
2014-05-06,40.59,41.49,40.58,41.14,154000,10.4068603758223,10.6376111602086,10.404296478218,10.5478747440584,600648.012394044,0.0,1.0
2014-05-07,41.23,41.31,40.18,40.68,126800,10.570949822497,10.5914610033314,10.3017405740464,10.429935454261,494559.532282888,0.0,1.0
2014-05-08,40.56,41.54,40.43,41.45,105200,10.3991686830095,10.6504306482301,10.3658380141537,10.6273555697915,410312.798076967,0.0,1.0
2014-05-09,40.4,41.39,39.77,39.97,119700,10.3581463213408,10.6119721841657,10.1966207722704,10.2478987243562,466867.318724459,0.0,1.0
2014-05-12,41.9,42.01,40.46,40.46,96000,10.7427309619846,10.7709338356318,10.3735297069665,10.3735297069665,374429.929804079,0.0,1.0
2014-05-13,40.88,42.18,40.84,42.15,190300,10.4812134063468,10.8145200949048,10.4709578159296,10.8068284020919,742229.32960121,0.0,1.0
2014-05-14,41.38,41.59,40.48,40.93,260700,10.6094082865614,10.6632501362516,10.3786575021751,10.4940328943683,1016811.2781242,0.0,1.0
2014-05-15,41.68,41.8,41.18,41.35,164200,10.6863252146902,10.7170919859417,10.5581303344756,10.6017165937486,640431.192435725,0.0,1.0
2014-05-16,42.45,42.46,41.65,41.65,152700,10.8837453302207,10.886309227825,10.6786335218773,10.6786335218773,595577.607094612,0.0,1.0
2014-05-19,43.12,43.3,42.2899,42.39,161100,11.0555264697083,11.1016766265855,10.842697329576,10.8683619445949,628340.225952468,0.0,1.0
2014-05-20,43.03,43.13,42.5,42.88,214500,11.0324513912697,11.0580903673126,10.8965648182422,10.9939929272053,836616.874405983,0.0,1.0
2014-05-21,43.395,43.54,42.76,43.12,169900,11.1260336538263,11.1632101690886,10.9632261559538,11.0555264697083,662662.969517844,0.0,1.0
2014-05-22,43.78,43.87,43.01,43.32,80700,11.2247437115916,11.2478187900302,11.0273235960611,11.1068044217941,314755.159741552,0.0,1.0
2014-05-23,43.88,44.29,43.49,43.79,136600,11.2503826876345,11.3555024894105,11.1503906810671,11.2273076091959,532782.587617053,0.0,1.0
2014-05-27,44.92,45.0,43.86,44.29,121000,11.5170280384809,11.5375392193152,11.2452548924259,11.3555024894105,471937.72402389,0.0,1.0
2014-05-28,44.86,45.0,44.4,44.71,118200,11.5016446528551,11.5375392193152,11.3837053630577,11.4631861887908,461016.851071273,0.0,1.0
2014-05-29,47.1,47.72,45.05,45.19,378900,12.0759577162166,12.2349193676827,11.5503587073367,11.5862532737968,1477828.12919547,0.0,1.0
2014-05-30,46.9,47.58,46.76,47.28,420900,12.0246797641308,12.1990248012226,11.9887851976707,12.1221078730939,1641641.22348475,0.0,1.0
2014-06-02,47.53,47.78,46.41,46.86,346800,12.1862053132012,12.2503027533085,11.8990487815204,12.0144241737136,1352628.12141723,0.0,1.0
2014-06-03,29.53,29.84,26.02,26.95,798100,13.1092084507464,13.2468262841271,11.5510194340813,11.9638729342233,1797812.0562007,21.6,1.0
2014-06-04,29.46,30.1,28.7102,29.56,221100,13.0781334561121,13.3622476927689,12.7452758707287,13.1225263055897,498053.183342907,0.0,1.0
2014-06-05,30.72,31.085,29.13,29.48,199000,13.6374833595303,13.7995172601237,12.9316370528358,13.0870120260076,448270.391158927,0.0,1.0
2014-06-06,30.74,31.33,30.46,30.91,116700,13.6463619294258,13.9082797413439,13.5220619508884,13.7218297735378,262880.174111793,0.0,1.0
2014-06-09,30.17,31.05,29.86,30.74,163200,13.3933226874033,13.7839797628065,13.2557048540226,13.6463619294258,367626.773050939,0.0,1.0
2014-06-10,29.64,30.0,29.34,29.94,221600,13.1580405851718,13.3178548432913,13.0248620367389,13.2912191336047,499179.490858383,0.0,1.0
2014-06-11,29.11,29.772,28.92,29.5,236100,12.9227584829403,13.2166391464823,12.8384120689328,13.0958905959031,531842.40880715,0.0,1.0
2014-06-12,28.6,29.05,28.17,29.05,162300,12.6963549506044,12.8961227732537,12.5054656978505,12.8961227732537,365599.419523084,0.0,1.0
2014-06-13,28.5,28.93,28.28,28.64,101400,12.6519621011267,12.8428513538806,12.5542978322759,12.7141120903954,228415.164138268,0.0,1.0
2014-06-16,28.9,29.03,28.32,28.63,74800,12.8295334990373,12.8872442033582,12.572054972067,12.7096728054477,168495.604315014,0.0,1.0
2014-06-17,28.7,29.03,28.3,28.75,69100,12.740747800082,12.8872442033582,12.5631764021715,12.7629442248208,155655.698638602,0.0,1.0
2014-06-18,29.55,29.59,28.59,28.6,106400,13.1180870206419,13.135844160433,12.6919156656566,12.6963549506044,239678.239293015,0.0,1.0
2014-06-19,30.25,30.579,29.294,29.58,164200,13.4288369669854,13.5748894417668,13.0044413259792,13.1314048754852,369879.388081888,0.0,1.0
2014-06-20,30.61,30.67,30.0597,30.43,217900,13.5886512251049,13.6152869347915,13.3443573744294,13.5087440960451,490844.81524387,0.0,1.0
2014-06-23,30.93,31.1,30.23,30.51,177300,13.7307083434333,13.8061761875453,13.4199583970899,13.5442583756272,399388.644987326,0.0,1.0
2014-06-24,30.65,30.99,30.35,30.9,191400,13.6064083648959,13.7573440531199,13.473229816463,13.71739048859,431150.516923713,0.0,1.0
2014-06-25,30.62,30.899,30.5,30.53,122600,13.5930905100526,13.7169465600953,13.5398190906795,13.5531369455228,276170.602794395,0.0,1.0
2014-06-26,30.68,30.86,30.31,30.5,91000,13.6508012143736,13.7308906608725,13.4861729076813,13.5707117678746,204521.328540063,0.07,1.0
2014-06-27,30.9,30.99,30.5,30.5,253600,13.74868831565,13.7887330388995,13.5707117678746,13.5707117678746,569962.735360004,0.0,1.0
2014-06-30,31.08,31.23,30.69,30.8,114500,13.828777762149,13.8955189675648,13.655250628068,13.7041941787062,257337.27602019,0.0,1.0
2014-07-01,32.19,32.44,31.1,31.1,171600,14.3226626822257,14.4338980245854,13.8376765895378,13.8376765895378,385668.790961264,0.0,1.0
2014-07-02,33.28,33.32,32.11,32.26,165500,14.8076487749137,14.8254464296913,14.2870673726707,14.3538085780864,371959.119487699,0.0,1.0
2014-07-03,33.16,33.54,32.94,33.31,80600,14.7542558105811,14.9233335309677,14.6563687093046,14.8209970159969,181147.462421199,0.0,1.0
2014-07-07,32.71,33.4699,32.14,33.21,107000,14.5540321943338,14.8921431409701,14.3004156137538,14.776502879053,240481.122569085,0.0,1.0
2014-07-08,32.5,32.75,32.21,32.58,279500,14.4605945067517,14.5718298491113,14.3315615096145,14.4961898163067,628172.65194448,0.0,1.0
2014-07-09,32.1,32.71,31.92,32.48,120100,14.2826179589763,14.5540321943338,14.2025285124773,14.4516956793629,269923.203930347,0.0,1.0
2014-07-10,31.64,31.76,31.164,31.53,99600,14.0779449290345,14.1313378933672,13.8661528371818,14.0290013783963,223849.717830664,0.0,1.0
2014-07-11,31.01,31.6795,30.91,31.49,125300,13.7976318662883,14.0955201131274,13.7531377293444,14.0112037236188,281610.13698978,0.0,1.0
2014-07-14,31.16,31.345,30.91,31.19,120300,13.8643730717041,13.9466872250502,13.7531377293444,13.8777213127872,270372.70135571,0.0,1.0
2014-07-15,30.75,31.2,30.33,31.2,148300,13.6819471102343,13.8821707264816,13.4950717350701,13.8821707264816,333302.340906499,0.0,1.0
2014-07-16,30.98,31.34,30.43,30.95,134800,13.7842836252051,13.944462518203,13.5395658720139,13.770935384122,302961.264694513,0.0,1.0
2014-07-17,32.01,32.77,30.594,30.71,237100,14.2425732357268,14.5807286765001,13.6125362566019,13.6641494554567,532879.197767573,0.0,1.0
2014-07-18,32.43,32.6,31.4775,32.06,109800,14.429448610891,14.5050886436955,14.0056419565008,14.2648203041987,246774.086524164,0.0,1.0
2014-07-21,32.47,32.69,31.97,32.34,77900,14.4472462656685,14.545133366945,14.2247755809493,14.3894038876415,175079.247178802,0.0,1.0
2014-07-22,33.01,33.29,32.382,32.52,104600,14.6875146051653,14.8120981886081,14.4080914251579,14.4694933341404,235087.153464733,0.0,1.0
2014-07-23,33.14,33.414,32.9,33.04,75500,14.7453569831923,14.8672709184185,14.6385710545271,14.7008628462485,169685.278074449,0.0,1.0
2014-07-24,32.88,33.39,32.14,33.23,116700,14.6296722271383,14.8565923255519,14.3004156137538,14.7854017064418,262281.747699181,0.0,1.0
2014-07-25,32.63,32.912,32.18,32.59,84000,14.5184368847787,14.6439103509603,14.3182132685313,14.5006392300011,188788.918652366,0.0,1.0
2014-07-28,33.18,33.4,32.341,32.52,84900,14.7631546379699,14.8610417392463,14.3898488290109,14.4694933341404,190811.657066499,0.0,1.0
2014-07-29,32.96,33.26,32.482,33.16,128600,14.6652675366934,14.7987499475249,14.4525855621018,14.7542558105811,289026.844508266,0.0,1.0
2014-07-30,33.49,33.57,32.8,33.13,80400,14.9010864624958,14.9366817720509,14.5940769175832,14.7409075694979,180697.964995837,0.0,1.0
2014-07-31,32.93,33.63,31.98,33.12,157800,14.6519192956102,14.9633782542172,14.2292249946436,14.7364581558035,354653.468611232,0.0,1.0
2014-08-01,32.82,33.44,32.63,32.91,107800,14.602975744972,14.8788393940239,14.5184368847787,14.6430204682215,242279.112270537,0.0,1.0
2014-08-04,33.31,33.52,32.52,32.82,71400,14.8209970159969,14.914434703579,14.4694933341404,14.602975744972,160470.580854511,0.0,1.0
2014-08-05,33.4,33.48,32.77,33.04,113400,14.8610417392463,14.8966370488014,14.5807286765001,14.7008628462485,254865.040180695,0.0,1.0
2014-08-06,33.53,33.93,33.13,33.28,73300,14.9188841172733,15.0968606650487,14.7409075694979,14.8076487749137,164740.806395458,0.0,1.0
2014-08-07,33.6,33.72,33.13,33.53,83600,14.950030013134,15.0034229774667,14.7409075694979,14.9188841172733,187889.923801641,0.0,1.0
2014-08-08,32.89,33.11,28.0,28.29,210100,14.6341216408327,14.7320087421092,12.4583583442784,12.5873913414155,472197.045343598,0.0,1.0
2014-08-11,34.6,34.61,32.73,33.14,126100,15.3949713825725,15.3994207962669,14.5629310217225,14.7453569831923,283408.126691232,0.0,1.0
2014-08-12,34.21,34.85,34.15,34.4,88500,15.2214442484915,15.5062067249322,15.1947477663252,15.3059831086848,198902.610723029,0.0,1.0
2014-08-13,34.96,35.65,34.36,34.39,105800,15.5551502755704,15.862159820483,15.2881854539073,15.3015336949905,237784.13801691,0.0,1.0
2014-08-14,34.5,35.2999,34.42,35.04,67900,15.3504772456287,15.7063858470426,15.3148819360736,15.5907455851255,152604.375910663,0.0,1.0
2014-08-15,34.56,34.93,33.87,34.89,110500,15.377173727795,15.5418020344873,15.0701641828824,15.5240043797097,248347.327512935,0.0,1.0
2014-08-18,35.37,35.59,34.764,34.99,88100,15.7375762370402,15.8354633383167,15.4679417671605,15.5684985166536,198003.615872304,0.0,1.0
2014-08-19,35.64,35.93,35.37,35.37,79200,15.8577104067886,15.9867434039258,15.7375762370402,15.7375762370402,178000.98044366,0.0,1.0
2014-08-20,35.74,35.88,35.35,35.62,124600,15.9022045437325,15.9644963354538,15.7286774096514,15.8488115793998,280036.89600101,0.0,1.0
2014-08-21,35.62,35.95,35.38,35.69,219600,15.8488115793998,15.9956422313145,15.7420256507346,15.8799574752605,493548.173048331,0.0,1.0
2014-08-22,35.14,35.85,35.05,35.46,166700,15.6352397220693,15.9511480943707,15.5951949988199,15.7776209602897,374656.104039876,0.0,1.0
2014-08-25,34.59,35.735,34.46,35.18,144300,15.3905219688782,15.8999798368853,15.3326795908512,15.6530373768469,324312.392399243,0.0,1.0
2014-08-26,35.42,35.5792,34.4001,34.5,98500,15.7598233055121,15.8306579715267,15.3060276028218,15.3504772456287,221377.481991168,0.0,1.0
2014-08-27,35.02,35.78,34.98,35.57,67300,15.5818467577367,15.92000219851,15.5640491029592,15.8265645109279,151255.883634575,0.0,1.0
2014-08-28,34.71,35.01,34.67,34.83,73500,15.4439149332108,15.5773973440423,15.4261172784332,15.4973078975434,165190.303820821,0.0,1.0
2014-08-29,35.0,35.22,34.616,34.88,88900,15.572947930348,15.6708350316244,15.4020904444836,15.5195549660153,199801.605573754,0.0,1.0
2014-09-02,35.77,35.9,35.02,35.21,58900,15.9155527848156,15.9733951628426,15.5818467577367,15.66638561793,132376.991769338,0.0,1.0
2014-09-03,35.32,36.16,35.19,35.81,108400,15.7153291685683,16.0890799188966,15.6574867905413,15.9333504395931,243627.604546625,0.0,1.0
2014-09-04,34.33,35.66,34.15,35.47,91400,15.2748372128241,15.8666092341774,15.1947477663252,15.7820703739841,205420.32339079,0.0,1.0
2014-09-05,34.38,34.65,34.04,34.17,121600,15.2970842812961,15.4172184510445,15.145804215687,15.203646593714,273294.434620568,0.0,1.0
2014-09-08,34.57,34.65,34.19,34.25,85700,15.3816231414894,15.4172184510445,15.2125454211028,15.2392419032691,192609.64676795,0.0,1.0
2014-09-09,34.18,34.784,34.12,34.45,70500,15.2080960074084,15.4768405945492,15.1813995252421,15.3282301771568,158447.842440379,0.0,1.0
2014-09-10,35.06,35.27,34.15,34.15,98500,15.5996444125143,15.6930821000964,15.1947477663252,15.1947477663252,221377.481991167,0.0,1.0
2014-09-11,35.33,35.56,34.65,34.85,102400,15.7197785822627,15.8221150972335,15.4172184510445,15.5062067249322,230142.681785742,0.0,1.0
2014-09-12,34.71,35.41,34.3,35.38,67000,15.4439149332108,15.7553738918177,15.261488971741,15.7420256507346,150581.63749653,0.0,1.0
2014-09-15,34.0,34.82,33.87,34.82,57700,15.1280065609094,15.492858483849,15.0701641828824,15.492858483849,129680.007217162,0.0,1.0
2014-09-16,34.7,35.0,33.85,33.85,101100,15.4394655195164,15.572947930348,15.0612653554937,15.0612653554937,227220.948520884,0.0,1.0
2014-09-17,35.07,35.21,34.25,34.81,98300,15.6040938262086,15.66638561793,15.2392419032691,15.4884090701546,220927.984565806,0.0,1.0
2014-09-18,35.12,35.32,34.92,35.1,96800,15.6263408946806,15.7153291685683,15.5373526207929,15.6174420672918,217556.753875584,0.0,1.0
2014-09-19,34.65,35.225,34.43,35.05,162000,15.4172184510445,15.6730597384716,15.319331349768,15.5951949988199,364092.914543849,0.0,1.0
2014-09-22,34.5,34.52,34.04,34.36,114200,15.3504772456287,15.3593760730175,15.145804215687,15.2881854539073,256663.029882146,0.0,1.0
2014-09-23,34.63,35.03,34.27,34.27,132000,15.4083196236557,15.5862961714311,15.2481407306578,15.2481407306578,296668.300739433,0.0,1.0
2014-09-24,34.99,35.11,34.43,34.55,54081,15.5684985166536,15.6218914809862,15.319331349768,15.3727243141006,121546.351305222,0.0,1.0
2014-09-25,34.43,35.0999,34.23,34.86,57138,15.319331349768,15.6173975731549,15.2303430758803,15.5106561386266,128416.919451892,0.0,1.0
2014-09-26,34.5,34.9899,34.3,34.36,136762,15.3816231414894,15.6000421900985,15.2924543116837,15.3192049606254,306748.446285437,0.07,1.0
2014-09-29,35.14,35.46,34.27,34.29,167508,15.6669633968677,15.8096335245569,15.2790789872128,15.2879958701934,375709.763972311,0.0,1.0
2014-09-30,34.8,35.18,34.7,35.01,174481,15.515376386198,15.6847971628289,15.4707919712951,15.609003657494,391349.758385585,0.0,1.0
2014-10-01,33.98,34.86,33.74,34.86,99362,15.1497841839945,15.5421270351397,15.0427815882276,15.5421270351397,222862.630846387,0.0,1.0
2014-10-02,34.51,34.6,33.73,33.89,55065,15.3860815829797,15.4262075563923,15.0383231467373,15.1096582105819,123507.28414843,0.0,1.0
2014-10-03,34.74,34.91,34.49,34.91,96242,15.4886257372563,15.5644192425911,15.3771646999991,15.5644192425911,215864.669772327,0.0,1.0
2014-10-06,34.41,34.79,34.34,34.69,81812,15.3414971680768,15.5109179447077,15.3102880776448,15.4663335298048,183499.099804801,0.0,1.0
2014-10-07,34.16,34.63,34.02,34.11,184329,15.2300361308196,15.4395828808631,15.1676179499556,15.2077439233682,413438.194493708,0.0,1.0
2014-10-08,35.08,35.298,34.08,34.08,128896,15.640212747926,15.7374067724143,15.1943685988973,15.1943685988973,289105.509808337,0.0,1.0
2014-10-09,34.6,35.12,34.4,34.99,113207,15.4262075563923,15.6580465138872,15.3370387265865,15.6000867745134,253916.083112527,0.0,1.0
2014-10-10,34.42,35.0,34.157,34.44,92579,15.3459556095671,15.6045452160037,15.2286985983726,15.3548724925477,207648.794319032,0.0,1.0
2014-10-13,34.6,35.13,34.24,34.57,81037,15.4262075563923,15.6625049553775,15.2657036627419,15.4128322319214,181760.824217494,0.0,1.0
2014-10-14,34.19,35.01,34.13,35.0,132796,15.2434114552905,15.609003657494,15.2166608063488,15.6045452160037,297852.961150911,0.0,1.0
2014-10-15,34.09,34.17,33.17,33.58,149605,15.1988270403876,15.2344945723099,14.7886504232813,14.971446524383,335554.476437409,0.0,1.0
2014-10-16,34.92,35.0,33.63,33.63,118302,15.5688776840814,15.6045452160037,14.9937387318344,14.9937387318344,265343.843263918,0.0,1.0
2014-10-17,34.42,35.03,34.26,35.01,96937,15.3459556095671,15.6179205404746,15.2746205457225,15.609003657494,217423.510460299,0.0,1.0
2014-10-20,34.6,34.65,34.27,34.27,85168,15.4262075563923,15.4484997638437,15.2790789872128,15.2790789872128,191026.393831898,0.0,1.0
2014-10-21,35.0,35.09,34.546,34.7,113839,15.6045452160037,15.6446711894163,15.4021319723447,15.4707919712951,255333.618817274,0.0,1.0
2014-10-22,34.97,35.29,34.9,35.08,85339,15.5911698915329,15.733840019222,15.5599608011009,15.640212747926,191409.935929227,0.0,1.0
2014-10-23,35.66,35.97,34.99,35.04,96324,15.8988023543627,16.0370140405615,15.6000867745134,15.6223789819649,216048.590544145,0.0,1.0
2014-10-24,35.36,35.9,35.27,35.75,55574,15.7650491096541,16.0058049501295,15.7249231362415,15.9389283277752,124648.938695448,0.0,1.0
2014-10-27,35.81,35.84,35.15,35.25,53381,15.965678976717,15.9790543011878,15.671421838358,15.7160062532609,119730.179517431,0.0,1.0
2014-10-28,37.55,37.63,35.66,35.79,127442,16.7414477960269,16.7771153279492,15.8988023543627,15.9567620937364,285844.280512925,0.0,1.0
2014-10-29,37.61,38.15,37.28,37.68,57845,16.7681984449686,17.0089542854441,16.6210698757891,16.7994075354006,129742.646900317,0.0,1.0
2014-10-30,37.88,38.21,37.47,37.47,64718,16.8885763652063,17.0357049343858,16.7057802641046,16.7057802641046,145158.347689424,0.0,1.0
2014-10-31,38.72,38.87,38.31,38.75,82691,17.2630854503904,17.3299620727447,17.0802893492887,17.2764607748613,185470.640761243,0.0,1.0
2014-11-03,37.85,38.9,37.78,38.7,89364,16.8752010407355,17.3433373972156,16.8439919503035,17.2541685674098,200437.754302012,0.0,1.0
2014-11-04,38.25,38.4,37.67,37.88,51655,17.0535387003469,17.1204153227012,16.7949490939103,16.8885763652063,115858.871564282,0.0,1.0
2014-11-05,38.16,38.58,37.72,38.3,91061,17.0134127269344,17.2006672695264,16.8172413013617,17.0758309077984,204244.017104153,0.0,1.0
2014-11-06,40.26,40.475,37.9133,38.19,331358,17.9496854398946,18.0455419319357,16.903422975369,17.0267880514052,743214.867172532,0.0,1.0
2014-11-07,39.28,40.31,38.6697,40.31,195741,17.5127581738465,17.971977647346,17.2406594896943,17.971977647346,439034.582883825,0.0,1.0
2014-11-10,40.63,40.65,38.81,39.45,85022,18.1146477750352,18.1235646580158,17.303211423803,17.5885516791814,190698.925140612,0.0,1.0
2014-11-11,40.63,41.11,40.3,40.6,86048,18.1146477750352,18.328652966569,17.9675192058557,18.1012724505643,193000.177724582,0.0,1.0
2014-11-12,40.7,40.885,39.792,40.68,110725,18.1458568654672,18.2283380330375,17.7410303781492,18.1369399824866,248349.115360663,0.0,1.0
2014-11-13,40.53,40.94,40.21,40.59,107882,18.0700633601323,18.2528594612341,17.9273932324431,18.096814009074,241972.447625551,0.0,1.0
2014-11-14,40.12,40.88,39.89,40.62,85078,17.8872672590306,18.2261088122924,17.784723104754,18.1101893335449,190824.529570147,0.0,1.0
2014-11-17,39.07,40.32,38.92,39.98,95600,17.4191309025505,17.9764360888363,17.3522542801962,17.8248490781665,214424.704705165,0.0,1.0
2014-11-18,39.17,39.59,38.9,39.11,108556,17.4637153174533,17.6509698600454,17.3433373972156,17.4369646685116,243484.186652447,0.0,1.0
2014-11-19,38.6,39.23,38.245,39.23,97134,17.209584152507,17.490465966395,17.0513094796018,17.490465966395,217865.368899911,0.0,1.0
2014-11-20,39.26,39.45,38.3,38.34,74920,17.5038412908659,17.5885516791814,17.0758309077984,17.0936646737595,168040.783227102,0.0,1.0
2014-11-21,38.77,39.79,38.57,39.79,75345,17.2853776578418,17.7401386898511,17.1962088280361,17.7401386898511,168994.031129819,0.0,1.0
2014-11-24,39.35,39.38,38.665,38.73,65750,17.5439672642785,17.5573425887493,17.2385640221938,17.2675438918807,147473.057890843,0.0,1.0
2014-11-25,39.43,39.63,39.37,39.41,30039,17.5796347962008,17.6688036260065,17.5528841472591,17.5707179132202,67375.5617640005,0.0,1.0
2014-11-26,39.99,40.0,38.72,39.68,65768,17.8293075196568,17.8337659611471,17.2630854503904,17.6910958334579,147513.430743194,0.0,1.0
2014-11-28,39.42,40.1,39.33,40.0,31668,17.5751763547105,17.87835037605,17.5350503812979,17.8337659611471,71029.3049017068,0.0,1.0
2014-12-01,39.43,40.15,39.02,39.32,52457,17.5796347962008,17.9006425835014,17.396838695099,17.5305919398076,117657.706430113,0.0,1.0
2014-12-02,39.85,40.2,39.17,39.59,115445,17.7668893387928,17.9229347909529,17.4637153174533,17.6509698600454,258935.774421421,0.0,1.0
2014-12-03,40.33,40.7,39.0,39.8,93123,17.9808945303266,18.1458568654672,17.3879218121184,17.7445971313414,208868.951634509,0.0,1.0
2014-12-04,40.34,40.71,40.14,40.4,61849,17.9853529718169,18.1503153069575,17.8961841420111,18.0121036207586,138723.363612027,0.0,1.0
2014-12-05,41.11,41.56,40.28,40.28,86441,18.328652966569,18.5292828336319,17.9586023228752,17.9586023228752,193881.651667564,0.0,1.0
2014-12-08,40.8,41.48,40.57,40.86,78081,18.1904412803701,18.4936153017096,18.0878971260935,18.2171919293118,175130.704687071,0.0,1.0
2014-12-09,41.58,41.85,40.02,40.52,77059,18.5381997166124,18.6585776368502,17.8426828441277,18.065604918642,172838.423848069,0.0,1.0
2014-12-10,41.22,41.955,41.064,41.35,81414,18.3776958229621,18.7053912724982,18.3081441357136,18.4356555623358,182606.41118061,0.0,1.0
2014-12-11,42.23,42.85,41.15,41.43,58842,18.8279984134811,19.1044217858789,18.3464867325301,18.4713230942581,131978.854333277,0.0,1.0
2014-12-12,42.4,43.04,41.64,41.79,72442,18.9037919188159,19.1891321741943,18.5649503655542,18.6318269879085,162482.787220205,0.0,1.0
2014-12-15,42.02,43.4423,41.58,42.72,72459,18.7343711421851,19.3684952753485,18.5381997166124,19.0464620465051,162520.917136313,0.0,1.0
2014-12-16,42.74,43.45,41.5,42.11,96420,19.0553789294857,19.3719282752961,18.5025321846901,18.7744971155976,216263.912423348,0.0,1.0
2014-12-17,44.06,44.74,42.76,42.99,129096,19.6438932062036,19.9470672275431,19.0642958124663,19.1668399667429,289554.097056673,0.0,1.0
2014-12-18,44.92,45.14,44.54,44.61,67251,20.0273191743682,20.1254048871545,19.8578983977373,19.8891074881693,150839.705189614,0.0,1.0
2014-12-19,44.99,46.08,44.37,44.82,246948,20.0585282648002,20.5444983872415,19.7821048924024,19.9827347594654,553888.619011833,0.0,1.0
2014-12-22,45.32,45.77,44.45,44.95,75132,20.2056568339797,20.4062867010426,19.8177724243247,20.0406944988391,168516.28571034,0.0,1.0
2014-12-23,45.365,45.73,44.7,45.53,46000,20.225719820686,20.3884529350814,19.9292334615819,20.2992841052757,103175.067117548,0.0,1.0
2014-12-24,45.38,45.77,45.25,45.31,39536,20.2324074829214,20.4062867010426,20.1744477435477,20.2011983924894,88676.727251291,0.0,1.0
2014-12-26,45.72,46.0,45.16,45.6,24694,20.3839944935912,20.5088308553192,20.1343217701351,20.3304931957077,55387.0675521898,0.0,1.0
2014-12-29,45.29,46.01,45.05,45.7,43761,20.225719820686,20.5472591951813,20.1185400291875,20.4088186311625,97990.8605266529,0.075,1.0
2014-12-30,45.03,45.62,44.9,45.32,35039,20.109608379896,20.3730920339963,20.051552659501,20.2391172946233,78460.3131096957,0.0,1.0
2014-12-31,44.39,45.2,44.26,45.0,48171,19.8237956025668,20.1855273988741,19.7657398821718,20.0962109059587,107865.856411631,0.0,1.0
2015-01-02,43.19,44.87,42.46,44.56,115061,19.2878966450746,20.0381551855637,18.9618914459335,19.8997146215449,257647.823474262,0.0,1.0
2015-01-05,42.38,42.98,41.19,42.41,107787,18.9261648487673,19.1941143275134,18.3947317159209,18.9395623227046,241359.678334278,0.0,1.0
2015-01-06,41.76,42.67,41.26,42.64,94718,18.6492837207297,19.0556737634946,18.4259924884412,19.0422762895573,212095.206402127,0.0,1.0
2015-01-07,41.97,42.58,41.31,42.14,111675,18.7430660382908,19.0154813416827,18.4483216116701,18.8189850572689,250065.79715532,0.0,1.0
2015-01-08,42.56,42.99,42.15,42.42,137070,19.0065496923912,19.1985801521592,18.8234508819146,18.9440281473504,306930.994547389,0.0,1.0
2015-01-09,42.45,42.825,42.14,42.41,81836,18.9574256212877,19.124894045504,18.8189850572689,18.9395623227046,183249.47012315,0.0,1.0
2015-01-12,41.96,42.56,41.444,42.42,86681,18.738600213645,19.0065496923912,18.5081636619234,18.9440281473504,194098.530228076,0.0,1.0
2015-01-13,42.69,42.78,41.6985,42.47,154397,19.0646054127861,19.1047978345981,18.6218188991582,18.9663572705792,345730.099694561,0.0,1.0
2015-01-14,43.95,44.16,42.39,42.39,57022,19.627299318153,19.7210816357141,18.9306306734131,18.9306306734131,127685.264252435,0.0,1.0
2015-01-15,42.59,44.19,42.38,43.8,67405,19.0199471663285,19.7344791096514,18.9261648487673,19.5603119484665,150935.169529925,0.0,1.0
2015-01-16,44.11,44.18,42.28,42.42,57658,19.6987525124853,19.7300132850057,18.8815066023096,18.9440281473504,129109.41331884,0.0,1.0
2015-01-20,43.69,44.2,42.68,44.06,45676,19.511187877363,19.7389449342972,19.0601395881404,19.6764233892564,102278.982322511,0.0,1.0
2015-01-21,42.83,43.85,42.39,43.44,65655,19.1271269578269,19.5826410716953,18.9306306734131,19.3995422612188,147016.520369219,0.0,1.0
2015-01-22,43.01,43.17,42.25,42.99,66469,19.2075118014507,19.278964995783,18.8681091283723,19.1985801521592,148839.252035971,0.0,1.0
2015-01-23,43.12,43.52,42.7,43.15,68575,19.2566358725542,19.4352688583849,19.0690712374319,19.2700333464915,153555.066397368,0.0,1.0
2015-01-26,43.3,43.46,42.59,43.07,36861,19.337020716178,19.4084739105103,19.0199471663285,19.2343067493254,82540.1866930134,0.0,1.0
2015-01-27,43.29,43.51,42.92,42.99,75667,19.3325548915323,19.4308030337392,19.1673193796388,19.1985801521592,169435.672024639,0.0,1.0
2015-01-28,42.92,43.8179,42.7,43.16,68634,19.1673193796388,19.5683057745824,19.0690712374319,19.2744991711373,153687.180854786,0.0,1.0
2015-01-29,43.64,43.77,42.55,42.98,81503,19.4888587541342,19.5469144745292,19.0020838677454,19.1941143275134,182503.80716857,0.0,1.0
2015-01-30,41.5,43.456,41.23,43.2,143514,18.5331722799397,19.406687580652,18.4125950145039,19.2923624697203,321360.580371154,0.0,1.0
2015-02-02,42.19,42.39,40.41,41.4,94588,18.8413141804977,18.9306306734131,18.0463973935509,18.488514033482,211804.10675019,0.0,1.0
2015-02-03,43.95,44.13,42.32,42.32,93212,19.627299318153,19.7076841617768,18.8993699008927,18.8993699008927,208722.928895829,0.0,1.0
2015-02-04,43.58,44.24,43.379,43.62,59895,19.4620638062596,19.7568082328803,19.3723007308796,19.4799271048426,134118.566560267,0.0,1.0
2015-02-05,44.41,44.45,43.55,43.57,61971,19.8327272518583,19.8505905504414,19.4486663323222,19.4575979816138,138767.204078911,0.0,1.0
2015-02-06,43.92,44.37,43.67,44.28,74852,19.6139018442157,19.8148639532753,19.5022562280715,19.7746715314634,167610.701129796,0.0,1.0
2015-02-09,42.16,43.47,41.98,43.16,104419,18.8279167065604,19.4129397351561,18.7475318629366,19.2744991711373,233817.958120989,0.0,1.0
2015-02-10,41.27,41.63,40.44,41.6,110209,18.430458313087,18.5912280003347,18.0597948674882,18.5778305263974,246783.088772695,0.0,1.0
2015-02-11,42.03,42.3,41.0,41.0,117533,18.7698609861654,18.8904382516012,18.3098810476513,18.3098810476513,263183.195317271,0.0,1.0
2015-02-12,40.85,41.67,40.75,41.49,1277820,18.2428936779647,18.6090912989178,18.198235431507,18.5287064552939,2861330.44030456,0.0,1.0
2015-02-13,40.91,41.06,40.75,40.83,187274,18.2696886258393,18.3366759955259,18.198235431507,18.2339620286732,419349.201669716,0.0,1.0
2015-02-17,41.27,41.38,40.89,41.04,135724,18.430458313087,18.4795823841905,18.2607569765478,18.3277443462343,303916.993535784,0.0,1.0
2015-02-18,41.12,41.23,40.87,41.04,179107,18.3634709434005,18.4125950145039,18.2518253272563,18.3277443462343,401061.425843724,0.0,1.0
2015-02-19,41.49,41.5,41.04,41.11,157605,18.5287064552939,18.5331722799397,18.3277443462343,18.3590051187547,352913.543413157,0.0,1.0
2015-02-20,41.41,41.59,41.0,41.47,121093,18.4929798581278,18.5733647017516,18.3098810476513,18.5197748060024,271154.847324192,0.0,1.0
2015-02-23,43.42,43.68,41.6101,41.7,264862,19.3906106119273,19.5067220527172,18.5823410092896,18.6224887728551,593086.430858762,0.0,1.0
2015-02-24,43.04,43.5,42.86,43.26,164184,19.220909275388,19.4263372090934,19.1405244317642,19.319157417595,367645.425029319,0.0,1.0
2015-02-25,43.4,43.5,42.3,43.18,214780,19.3816789626357,19.4263372090934,18.8904382516012,19.2834308204288,480941.409563642,0.0,1.0
2015-02-26,44.1,44.89,43.404,43.48,189936,19.6942866878395,20.0470868348552,19.383465292494,19.4174055598019,425310.026850172,0.0,1.0
2015-02-27,44.07,44.86,43.488,44.1,394590,19.6808892139022,20.0336893609179,19.4209782195185,19.6942866878395,883577.012755924,0.0,1.0
2015-03-02,45.34,45.43,44.05,44.05,212912,20.2480489439148,20.2882413657267,19.6719575646107,19.6719575646107,476758.5314881,0.0,1.0
2015-03-03,44.52,45.09,43.42,45.06,184523,19.8818513229618,20.1364033277706,19.3906106119273,20.1230058538333,413189.085189086,0.0,1.0
2015-03-04,44.47,45.1,43.61,44.15,150450,19.859522199733,20.1408691524164,19.4754612801969,19.7166158110684,336891.866416099,0.0,1.0
2015-03-05,44.71,44.9,44.071,44.47,153192,19.9667019912314,20.051552659501,19.6813357963668,19.859522199733,343031.829843903,0.0,1.0
2015-03-06,43.84,44.68,43.32,44.29,183151,19.5781752470495,19.9533045172941,19.3459523654696,19.7791373561091,410116.864247093,0.0,1.0
2015-03-09,43.92,44.19,43.41,43.84,136037,19.6139018442157,19.7344791096514,19.3861447872815,19.5781752470495,304617.871928527,0.0,1.0
2015-03-10,43.13,43.9699,42.91,43.2,206694,19.2611016972,19.6361863091981,19.1628535549931,19.2923624697203,462835.011213089,0.0,1.0
2015-03-11,42.97,43.5,42.56,43.09,169246,19.1896485028677,19.4263372090934,19.0065496923912,19.2432383986169,378980.39763017,0.0,1.0
2015-03-12,43.52,43.82,42.53,43.1,234438,19.4352688583849,19.569243597758,18.9931522184539,19.2477042232627,524960.155392873,0.0,1.0
2015-03-13,43.36,43.7,42.67,43.37,156964,19.3638156640526,19.5156537020088,19.0556737634946,19.3682814886984,351478.198206293,0.0,1.0
2015-03-16,43.84,44.265,43.46,43.46,104484,19.5781752470495,19.7679727944947,19.4084739105103,19.4084739105103,233963.507946958,0.0,1.0
2015-03-17,43.82,44.06,42.96,43.5,145586,19.569243597758,19.6764233892564,19.1851826782219,19.4263372090934,326000.26097743,0.0,1.0
2015-03-18,44.01,44.32,43.5201,43.72,165541,19.6540942660276,19.7925348300464,19.4353135166314,19.5245853513003,370684.057549934,0.0,1.0
2015-03-19,44.75,44.8,43.648,43.84,76564,19.9845652898145,20.0068944130433,19.4924314138508,19.5781752470495,171444.259623012,0.0,1.0
2015-03-20,46.08,46.22,44.85,45.1,285047,20.5785199677017,20.6410415127425,20.0292235362722,20.1408691524164,638285.249892389,0.0,1.0
2015-03-23,47.11,47.18,45.86,46.0,122219,21.0384999062159,21.0697606787362,20.4802718254948,20.5427933705356,273676.218155595,0.0,1.0
2015-03-24,47.17,47.48,46.81,47.04,122607,21.0652948540905,21.2037354181093,20.9045251668428,21.0072391336955,274545.038655226,0.0,1.0
2015-03-25,45.56,47.45,45.42,47.12,105867,20.3462970861217,21.190337944172,20.283775541081,21.0429657308616,237060.360397961,0.0,1.0
2015-03-26,45.36,46.06,44.6,45.47,148922,20.2569805932064,20.5695883184102,19.917577920128,20.3061046643098,333470.32589178,0.0,1.0
2015-03-27,47.41,48.0,46.45,46.65,169276,21.2059683304322,21.4698688011125,20.7765709544099,20.8660287410812,378448.889244212,0.075,1.0
2015-03-30,47.09,47.94,46.22,47.51,147539,21.0628358717581,21.4430314651111,20.6736944997379,21.2506972237678,329851.6663331,0.0,1.0
2015-03-31,46.86,47.0,46.48,46.77,114700,20.9599594170861,21.022579867756,20.7899896224106,20.919703413084,256433.798035818,0.0,1.0
2015-04-01,46.61,46.83,45.54,46.58,120645,20.848137183747,20.9465407490854,20.3695380250555,20.8347185157463,269724.983121458,0.0,1.0
2015-04-02,45.97,46.9,45.14,46.75,117516,20.5618722663988,20.9778509744204,20.1906224517129,20.9107576344169,262729.504882103,0.0,1.0
2015-04-06,45.95,46.15,45.6801,45.94,118231,20.5529264877317,20.642384274403,20.4322032046188,20.5484535983981,264328.024198542,0.0,1.0
2015-04-07,45.73,46.165,45.59,45.72,91632,20.4545229223933,20.6490936084033,20.3919024717233,20.4500500330597,204860.869935641,0.0,1.0
2015-04-08,45.99,46.17,45.63,45.63,153612,20.5708180450659,20.6513300530701,20.4097940290576,20.4097940290576,343429.019911754,0.0,1.0
2015-04-09,45.98,46.315,45.07,46.0,92124,20.5663451557324,20.7161869484068,20.159312226378,20.5752909343995,205960.83008066,0.0,1.0
2015-04-10,45.59,46.33,45.12,46.33,153838,20.3919024717233,20.7228962824072,20.1816766730458,20.7228962824072,343934.28615723,0.0,1.0
2015-04-13,46.22,46.53,45.54,45.54,83192,20.6736944997379,20.8123540690785,20.3695380250555,20.3695380250555,185991.634927601,0.0,1.0
2015-04-14,46.03,46.35,45.9,46.12,74715,20.5887096024002,20.7318420610743,20.5305620410639,20.6289656064023,167039.679339548,0.0,1.0
2015-04-15,46.0,46.58,45.81,46.12,84707,20.5752909343995,20.8347185157463,20.4903060370618,20.6289656064023,189378.707325371,0.0,1.0
2015-04-16,45.7,46.6,45.31,45.77,90186,20.4411042543926,20.8436642944134,20.2666615703835,20.4724144797275,201628.060241135,0.0,1.0
2015-04-17,45.21,45.43,44.76,45.23,98683,20.2219326770479,20.3203362423863,20.0206526570374,20.230878455715,220624.729656221,0.0,1.0
2015-04-20,45.6,46.1899,45.12,45.37,52952,20.3963753610569,20.6602311028439,20.1816766730458,20.2934989063849,118384.328453292,0.0,1.0
2015-04-21,45.65,45.96,45.56,45.82,63269,20.4187398077247,20.5573993770653,20.3784838037226,20.4947789263953,141449.956128406,0.0,1.0
2015-04-22,45.5,45.79,44.5,45.67,57287,20.3516464677213,20.4813602583946,19.9043575343647,20.4276855863919,128076.050462754,0.0,1.0
2015-04-23,45.36,45.63,44.74,45.32,64346,20.2890260170513,20.4097940290576,20.0117068783703,20.2711344597171,143857.795714148,0.0,1.0
2015-04-24,45.68,45.87,45.22,45.31,72177,20.4321584757254,20.5171433730632,20.2264055663814,20.2666615703835,161365.494689026,0.0,1.0
2015-04-27,44.46,46.49,44.04,45.95,90529,19.8864659770305,20.7944625117442,19.6986046250207,20.5529264877317,202394.902374756,0.0,1.0
2015-04-28,44.61,44.71,43.02,44.23,74530,19.953559317034,19.9982882103696,19.2423699129971,19.7835895223585,166626.07643949,0.0,1.0
2015-04-29,43.12,44.62,42.71,44.4,68157,19.2870988063328,19.9580322063675,19.1037103436566,19.8596286410291,152378.015455337,0.0,1.0
2015-04-30,42.11,43.16,41.66,42.85,178747,18.8353369836427,19.304990363667,18.6340569636323,19.1663307943265,399623.122035818,0.0,1.0
2015-05-01,42.54,42.78,41.78,42.05,110086,19.027671224986,19.1350205689915,18.687731635635,18.8084996476413,246118.318139242,0.0,1.0
2015-05-04,42.12,43.39,41.61,42.59,126245,18.8398098729762,19.407866818339,18.6116925169644,19.0500356716538,282244.854690775,0.0,1.0
2015-05-05,41.19,42.0,41.11,41.7,137983,18.4238311649547,18.7861352009735,18.3880480502862,18.6519485209665,308487.399776602,0.0,1.0
2015-05-06,41.29,41.74,40.5,41.74,106835,18.4685600582903,18.6698400783008,18.1152018009387,18.6698400783008,238850.085554984,0.0,1.0
2015-05-07,43.55,43.98,42.022,42.03,194425,19.4794330476761,19.6717672890194,18.7959755575073,18.7995538689742,434674.2910472,0.0,1.0
2015-05-08,44.07,44.39,43.49,44.0,126662,19.7120232930214,19.8551557516955,19.4525957116747,19.6807130676865,283177.137984419,0.0,1.0
2015-05-11,44.39,44.57,43.595,43.88,154143,19.8551557516955,19.9356677596997,19.4995610496771,19.6270383956837,344616.172019487,0.0,1.0
2015-05-12,43.78,44.04,43.0,44.04,126788,19.5823095023481,19.6986046250207,19.23342413433,19.6986046250207,283458.835094727,0.0,1.0
2015-05-13,44.03,44.25,43.0,43.77,154656,19.6941317356872,19.7925353010256,19.23342413433,19.5778366130145,345763.081682889,0.0,1.0
2015-05-14,44.39,44.6,43.3,44.03,124223,19.8551557516955,19.9490864277004,19.3676108143369,19.6941317356872,277724.286777711,0.0,1.0
2015-05-15,44.43,44.46,43.67,44.29,90271,19.8730473090298,19.8864659770305,19.5331077196788,19.8104268583599,201818.094006027,0.0,1.0
2015-05-18,45.52,45.89,44.28,44.28,116394,20.3605922463884,20.5260891517303,19.8059539690263,19.8059539690263,260221.059185536,0.0,1.0
2015-05-19,45.67,45.78,45.0,45.42,112245,20.4276855863919,20.4768873690611,20.128002001043,20.3158633530527,250945.175767483,0.0,1.0
2015-05-20,46.81,47.11,45.455,45.95,142052,20.9375949704183,21.0717816504252,20.3315184657202,20.5529264877317,317584.427886521,0.0,1.0
2015-05-21,46.75,47.0,45.7,47.0,142598,20.9107576344169,21.022579867756,20.4411042543926,21.022579867756,318805.11536453,0.0,1.0
2015-05-22,46.98,47.45,46.41,46.51,126464,21.0136340890889,21.2238598877665,20.7586793970757,20.8034082904113,282734.471096789,0.0,1.0
2015-05-26,46.4,46.99,46.03,46.61,87835,20.7542065077421,21.0181069784225,20.5887096024002,20.848137183747,196371.949873375,0.0,1.0
2015-05-27,46.62,46.8899,46.09,46.24,64064,20.8526100730805,20.9733333561935,20.6155469384016,20.6826402784051,143227.330752979,0.0,1.0
2015-05-28,46.6,46.73,45.7,46.58,89547,20.8436642944134,20.9018118557498,20.4411042543926,20.8347185157463,200199.453467423,0.0,1.0
2015-05-29,46.37,46.59,45.37,46.5,129314,20.7407878397414,20.8391914050799,20.2934989063849,20.7989354010778,289106.19144903,0.0,1.0
2015-06-01,47.1,47.22,45.5,46.46,119829,21.0673087610917,21.1209834330945,20.3516464677213,20.7810438437435,267900.6589785,0.0,1.0
2015-06-02,47.7,48.0,46.83,46.83,149154,21.3356821211056,21.4698688011125,20.9465407490854,20.9465407490854,333462.307866036,0.0,1.0
2015-06-03,48.73,48.8,47.585,48.0,165001,21.7963897224628,21.8276999477977,21.2842438937696,21.4698688011125,368891.30871585,0.0,1.0
2015-06-04,48.02,48.89,47.7692,48.08,210096,21.4788145797797,21.8679559517998,21.3666345152938,21.5056519157811,469709.81021912,0.0,1.0
2015-06-05,48.55,48.69,47.625,47.79,124541,21.7158777144586,21.7784981651285,21.3021354511038,21.3759381251077,278435.23662754,0.0,1.0
2015-06-08,48.92,49.2,48.47,48.5,163476,21.8813746198005,22.0066155211403,21.6800945997901,21.6935132677908,365481.879404563,0.0,1.0
2015-06-09,48.14,49.53,47.88,49.53,174834,21.5324892517824,22.154220869148,21.4161941291098,22.154220869148,390874.861776759,0.0,1.0
2015-06-10,49.47,49.86,48.39,48.39,197195,22.1273835331466,22.3018262171556,21.6443114851216,21.6443114851216,440867.156091309,0.0,1.0
2015-06-11,49.76,50.26,49.405,49.45,141476,22.25709732382,22.4807417904982,22.0983097524784,22.1184377544795,316296.669667963,0.0,1.0
2015-06-12,49.07,50.01,48.9632,49.5,144512,21.948467959804,22.3689195571591,21.9006975017215,22.1408022011473,323084.228611614,0.0,1.0
2015-06-15,50.22,50.4,48.6,48.6,166819,22.462850233164,22.5433622411682,21.7382421611264,21.7382421611264,372955.795593174,0.0,1.0
2015-06-16,51.03,51.4,50.22,50.22,139356,22.8251542691828,22.9906511745247,22.462850233164,22.462850233164,311557.004002436,0.0,1.0
2015-06-17,51.52,51.84,51.05,51.3,190977,23.0443258465275,23.1874583052015,22.8341000478499,22.945922281189,426965.627266664,0.0,1.0
2015-06-18,53.02,53.23,51.53,51.73,155872,23.7152592465622,23.8091899225671,23.048798735861,23.1382565225323,348481.682366513,0.0,1.0
2015-06-19,53.39,53.58,52.7301,53.15,192548,23.8807561519041,23.9657410492419,23.5855901847822,23.7734068078986,430477.898380128,0.0,1.0
2015-06-22,53.09,53.88,52.95,53.6,142278,23.7465694718972,24.0999277292488,23.6839490212273,23.974686827909,318089.694131997,0.0,1.0
2015-06-23,53.15,53.78,52.68,53.34,210770,23.7734068078986,24.0551988359132,23.563181009221,23.8583917052363,471216.666190142,0.0,1.0
2015-06-24,52.64,53.15,52.21,53.14,115623,23.5452894518867,23.7734068078986,23.3529552105434,23.768933918565,258497.341153404,0.0,1.0
2015-06-25,52.98,53.0,52.17,52.78,133356,23.697367689228,23.7063134678951,23.3350636532092,23.6079099025567,298142.855892454,0.0,1.0
2015-06-26,52.07,53.55,51.71,53.0,521179,23.3238814298753,23.9868225575153,23.1626254799088,23.740459300622,1163519.48587937,0.075,1.0
2015-06-29,51.04,52.61,50.89,52.0,101250,22.8625102396934,23.565765354825,22.7953202605407,23.2925261062707,226038.171041594,0.0,1.0
2015-06-30,51.06,51.81,50.476,51.03,153537,22.8714689035804,23.2074187993439,22.6098759180792,22.8580309077499,342767.631281118,0.0,1.0
2015-07-01,51.03,52.385,50.7,52.0,119950,22.8580309077499,23.4649803860959,22.7102129536139,23.2925261062707,267785.467816683,0.0,1.0
2015-07-02,50.49,51.24,50.261,51.24,59008,22.6161469828001,22.9520968785636,22.5135702812937,22.9520968785636,131733.929845159,0.0,1.0
2015-07-06,51.32,51.698,50.0001,50.29,193726,22.9879315341118,23.1572502815766,22.3967045108874,22.5265603439299,432488.599735345,0.0,1.0
2015-07-07,50.7,51.44,50.24,51.2,133591,22.7102129536139,23.0416835174339,22.5041636842123,22.9341795507896,298238.669704865,0.0,1.0
2015-07-08,49.72,50.86,49.37,50.38,221484,22.2712384231496,22.7818822647101,22.1144618051266,22.5668743314215,494457.661975075,0.0,1.0
2015-07-09,51.08,51.23,49.65,50.33,223477,22.8804275674674,22.9476175466201,22.239883099545,22.5444776717039,498906.98617148,0.0,1.0
2015-07-10,52.91,53.01,51.35,51.89,201090,23.7001453131304,23.7449386325655,23.0013695299423,23.243253454892,448928.551256831,0.0,1.0
2015-07-13,52.73,53.52,52.43,52.99,172076,23.6195173381472,23.9733845616847,23.4851373798418,23.7359799686785,384155.499458304,0.0,1.0
2015-07-14,53.39,53.72,52.54,52.66,160789,23.9151532464191,24.062971200555,23.5344100312204,23.5881620145426,358957.545517104,0.0,1.0
2015-07-15,53.1,53.8758,52.94,53.53,158863,23.7852526200572,24.132759192235,23.713583308961,23.9778638936283,354657.797196846,0.0,1.0
2015-07-16,53.17,54.08,53.09,53.58,113612,23.8166079436618,24.2242271505215,23.7807732881137,24.0002605533458,253636.03642842,0.0,1.0
2015-07-17,52.53,53.3,52.21,53.3,94955,23.5299306992769,23.8748392589274,23.3865920770845,23.8748392589274,211984.736111156,0.0,1.0
2015-07-20,51.87,52.65,51.5,52.64,116497,23.234294791005,23.5836826825991,23.068559509095,23.5792033506555,260076.729005754,0.0,1.0
2015-07-21,51.45,52.03,50.53,52.03,108428,23.0461628493774,23.3059641021012,22.6340643105742,23.3059641021012,242062.882071091,0.0,1.0
2015-07-22,52.59,52.89,51.23,51.49,150100,23.556806690938,23.6911866492434,22.9476175466201,23.0640801771515,335094.612082402,0.0,1.0
2015-07-23,52.22,53.16,52.16,52.81,127351,23.391071409028,23.8121286117183,23.3641954173669,23.6553519936953,284308.020941412,0.0,1.0
2015-07-24,51.65,52.42,51.44,52.29,82174,23.1357494882477,23.4806580478982,23.0416835174339,23.4224267326326,183451.463379476,0.0,1.0
2015-07-27,51.46,51.9,50.8775,51.53,80781,23.0506421813209,23.2477327868355,22.7897210956113,23.0819975049255,180341.624641097,0.0,1.0
2015-07-28,51.66,51.79,50.45,51.72,123902,23.1402288201912,23.1984601354569,22.5982296550261,23.1671048118523,276608.212033537,0.0,1.0
2015-07-29,50.83,51.74,50.53,51.68,150951,22.7684442688796,23.1760634757393,22.6340643105742,23.1491874840782,336994.448957033,0.0,1.0
2015-07-30,50.48,50.81,49.99,50.48,116132,22.6116676508566,22.7594856049926,22.3921803856244,22.6116676508566,259261.875352122,0.0,1.0
2015-07-31,51.12,51.3,50.68,50.75,93875,22.8983448952415,22.9789728702247,22.7012542897269,22.7326096133315,209573.662286712,0.0,1.0
2015-08-03,50.52,51.54,49.8,51.22,94720,22.6295849786307,23.086476836869,22.3070730786977,22.9431382146766,211460.104306763,0.0,1.0
2015-08-04,50.98,51.3,50.44,50.84,81861,22.8356342480323,22.9789728702247,22.5937503230826,22.7729236008231,182752.69846554,0.0,1.0
2015-08-05,50.1,52.3,49.96,51.66,190896,22.4414530370031,23.4269060645761,22.3787423897939,23.1402288201912,426170.693324998,0.0,1.0
2015-08-06,47.93,50.34,47.7,50.34,217111,21.4694380052606,22.5489570036474,21.3664133705598,22.5489570036474,484695.045461843,0.0,1.0
2015-08-07,47.33,47.985,46.51,47.69,181596,21.2006780886498,21.49407433095,20.8333728692817,21.3619340386163,405408.668725623,0.0,1.0
2015-08-10,48.02,48.47,47.65,47.66,139942,21.5097519927523,21.7113219302104,21.3440167108423,21.3484960427858,312417.123278051,0.0,1.0
2015-08-11,48.08,48.26,47.04,47.75,95612,21.5366279844133,21.6172559593966,21.0707774622879,21.3888100302774,213451.472687693,0.0,1.0
2015-08-12,47.8,48.13,46.83,47.53,116017,21.411206689995,21.5590246441309,20.9767114914741,21.2902647275201,259005.140639334,0.0,1.0
2015-08-13,47.84,48.4499,47.22,47.66,159281,21.429124017769,21.7023184730039,21.1514054372712,21.3484960427858,355590.972065937,0.0,1.0
2015-08-14,48.42,48.45,47.51,47.7,100176,21.6889252704928,21.7023632663234,21.2813060636331,21.3664133705598,223640.492071731,0.0,1.0
2015-08-17,49.32,49.48,47.84,48.09,116830,22.092065145409,22.1637344565052,21.429124017769,21.5411073163569,260820.143434957,0.0,1.0
2015-08-18,48.77,49.83,48.45,49.3,120236,21.8457018885158,22.3205110745282,21.7023632663234,22.083106481522,268423.955885008,0.0,1.0
2015-08-19,48.92,49.32,48.3,48.43,118833,21.9128918676685,22.092065145409,21.6351732871706,21.6934046024363,265291.792388995,0.0,1.0
2015-08-20,48.12,49.04,47.94,48.55,186427,21.5545453121874,21.9666438509907,21.4739173372042,21.7471565857585,416193.759138481,0.0,1.0
2015-08-21,48.0,48.79,47.21,47.45,337051,21.5007933288652,21.8546605524028,21.1469261053277,21.254430071972,752458.188520893,0.0,1.0
2015-08-24,46.42,48.26,44.95,45.94,204751,20.7930588817901,21.6172559593966,20.1345970860936,20.5780509485014,457101.645026542,0.0,1.0
2015-08-25,46.38,47.64,46.28,47.64,139532,20.775141554016,21.3395373788988,20.7303482345809,21.3395373788988,311501.808215069,0.0,1.0
2015-08-26,47.28,47.68,45.64,47.42,134861,21.1782814289323,21.3574547066728,20.443670990196,21.2409920761415,301073.913924349,0.0,1.0
2015-08-27,46.98,47.53,46.27,47.48,165934,21.0439014706269,21.2902647275201,20.7258689026374,21.2678680678025,370443.633319662,0.0,1.0
2015-08-28,47.21,47.43,46.41,46.99,88190,21.1469261053277,21.245471408085,20.7885795498466,21.0483808025704,196882.037571932,0.0,1.0
2015-08-31,46.95,47.6,46.61,47.02,103413,21.0304634747963,21.3216200511247,20.8781661887169,21.0618187984009,230867.016117771,0.0,1.0
2015-09-01,46.53,46.659,45.89,46.2,167762,20.8423315331687,20.9001149152401,20.5556542887839,20.6945135790328,374524.59901511,0.0,1.0
2015-09-02,47.02,47.07,45.77,46.99,133681,21.0618187984009,21.0842154581185,20.5019023054617,21.0483808025704,298439.592523569,0.0,1.0
2015-09-03,47.0,47.67,46.83,47.24,116090,21.0528601345139,21.3529753747293,20.9767114914741,21.1603641011582,259168.11137006,0.0,1.0
2015-09-04,47.06,47.38,46.32,46.39,86324,21.079736126175,21.2230747483674,20.748265562355,20.7796208859596,192716.237797477,0.0,1.0
2015-09-08,47.77,47.99,47.32,47.85,93302,21.3977686941644,21.4963139969217,21.1961987567063,21.4336033497125,208294.453674299,0.0,1.0
2015-09-09,47.3,48.0,47.27,47.81,104534,21.1872400928193,21.5007933288652,21.1738020969887,21.4156860219385,233369.621448513,0.0,1.0
2015-09-10,48.02,48.61,47.06,47.28,113468,21.5097519927523,21.7740325774196,21.079736126175,21.1782814289323,253314.559918494,0.0,1.0
2015-09-11,48.73,48.77,47.69,47.69,103483,21.8277845607417,21.8457018885158,21.3619340386163,21.3619340386163,231023.289421208,0.0,1.0
2015-09-14,49.06,49.18,48.66,48.83,132127,21.9756025148777,22.0293544981998,21.7964292371371,21.8725778801769,294970.325187285,0.0,1.0
2015-09-15,48.85,49.01,48.66,49.01,127917,21.8815365440639,21.9532058551601,21.7964292371371,21.9532058551601,285571.602223482,0.0,1.0
2015-09-16,49.06,49.35,48.685,49.01,67432,21.9756025148777,22.1055031412396,21.8076275669959,21.9532058551601,150540.30567582,0.0,1.0
2015-09-17,49.33,49.775,48.81,49.0,125489,22.0965444773525,22.2958747488389,21.8636192162898,21.9487265232166,280151.151070011,0.0,1.0
2015-09-18,49.04,49.66,48.822,49.0,261315,21.9666438509907,22.2443624314885,21.8689944146221,21.9487265232166,583379.404106014,0.0,1.0
2015-09-21,48.03,49.53,47.42,49.28,140871,21.5142313246958,22.1861311162228,21.2409920761415,22.074147817635,314491.093262226,0.0,1.0
2015-09-22,46.82,47.595,46.75,47.38,66147,20.9722321595306,21.3193803851529,20.940876835926,21.2230747483674,147671.574319885,0.0,1.0
2015-09-23,46.95,47.28,46.6201,47.06,112260,21.0304634747963,21.1782814289323,20.8826903139798,21.079736126175,250617.729196339,0.0,1.0
2015-09-24,47.17,47.19,46.32,46.84,125801,21.1290087775536,21.1379674414406,20.748265562355,20.9811908234177,280847.683508183,0.0,1.0
2015-09-25,47.68,48.44,47.45,47.7,193296,21.3574547066728,21.6978839343798,21.254430071972,21.3664133705598,431528.635157096,0.0,1.0
2015-09-28,43.1,47.86,42.671,47.36,200929,19.3395156661199,21.475387929942,19.1470179347797,21.2510315997086,447789.905885346,0.075,1.0
2015-09-29,42.59,43.54,42.0,43.06,131049,19.1106722092819,19.5369492367253,18.8459317396064,19.3215671597013,292055.499088576,0.0,1.0
2015-09-30,42.63,43.37,41.97,43.01,220900,19.1286207157005,19.460668084446,18.8324703597924,19.2991315266779,492297.230415086,0.0,1.0
2015-10-01,41.55,42.72,41.2,42.72,119014,18.6440110423964,19.1690048551425,18.486961611233,19.1690048551425,265234.325851611,0.0,1.0
2015-10-02,42.57,42.57,41.2145,41.5,347448,19.1016979560725,19.1016979560725,18.4934679448097,18.621575409373,774321.81128683,0.0,1.0
2015-10-05,43.18,43.6,41.77,42.87,166522,19.3754126789573,19.5638719963533,18.7427278276991,19.2363117542126,371110.545057405,0.0,1.0
2015-10-06,40.92,43.06,40.61,42.99,316017,18.3613220663023,19.3215671597013,18.2222211415575,19.2901572734686,704274.757193679,0.0,1.0
2015-10-07,41.24,41.67,40.71,41.14,194284,18.5049101176516,18.6978565616524,18.2670924076042,18.460038851605,432980.874214417,0.0,1.0
2015-10-08,40.805,41.35,39.94,41.35,143333,18.3097201103486,18.554268510303,17.9215836590448,18.554268510303,319431.593151133,0.0,1.0
2015-10-09,41.17,41.36,40.37,40.64,137208,18.473500231419,18.5587556369077,18.1145301030455,18.2356825213716,305781.432280638,0.0,1.0
2015-10-12,41.97,42.5,40.9,41.02,125500,18.8324703597924,19.0702880698398,18.3523478130929,18.4061933323489,279689.010489331,0.0,1.0
2015-10-13,40.75,42.11,40.74,41.68,102438,18.2850409140229,18.8952901322578,18.2805537874182,18.702343688257,228293.090490088,0.0,1.0
2015-10-14,41.49,41.59,40.1651,40.89,206203,18.6170882827683,18.661959548815,18.0225888789159,18.3478606864883,459543.530118978,0.0,1.0
2015-10-15,42.0,42.45,40.964,41.37,332085,18.8459317396064,19.0478524368165,18.3810654233628,18.5632427635123,740083.864927089,0.0,1.0
2015-10-16,42.54,43.51,41.92,42.0,451315,19.0882365762585,19.5234878569113,18.8100347267691,18.8459317396064,1005799.56788042,0.0,1.0
2015-10-19,42.35,42.93,41.83,42.5,80600,19.0029811707698,19.2632345138406,18.7696505873271,19.0702880698398,179624.974067252,0.0,1.0
2015-10-20,41.04,42.405,40.83,42.3,200452,18.4151675855583,19.0276603670955,18.3209379268602,18.9805455377465,446726.864785716,0.0,1.0
2015-10-21,40.59,41.66,39.9,41.07,176560,18.2132468883482,18.6933694350477,17.9036351526261,18.4286289653723,393481.208701166,0.0,1.0
2015-10-22,39.44,40.64,38.44,40.64,216662,17.6972273288114,18.2356825213716,17.2485146683445,18.2356825213716,482852.433391549,0.0,1.0
2015-10-23,41.17,41.76,39.65,39.65,138961,18.473500231419,18.7382407010944,17.7914569875094,17.7914569875094,309688.164036716,0.0,1.0
2015-10-26,40.69,41.65,40.13,41.17,113179,18.2581181543949,18.688882308443,18.0068390645335,18.473500231419,252230.458312127,0.0,1.0
2015-10-27,41.54,41.89,40.65,40.65,114801,18.6395239157917,18.7965733469551,18.2401696479762,18.2401696479762,255845.243770404,0.0,1.0
2015-10-28,42.35,42.6,41.15,41.64,114712,19.0029811707698,19.1151593358865,18.4645259782096,18.6843951818384,255646.898575715,0.0,1.0
2015-10-29,42.94,43.21,42.01,42.12,162303,19.2677216404452,19.3888740587713,18.8504188662111,18.8997772588624,361708.09139004,0.0,1.0
2015-10-30,42.16,43.26,41.82,42.84,178947,18.9177257652811,19.4113096917946,18.7651634607224,19.2228503743986,398800.871394696,0.0,1.0
2015-11-02,43.01,43.26,42.06,42.22,54399,19.2991315266779,19.4113096917946,18.8728544992344,18.9446485249091,121233.485909236,0.0,1.0
2015-11-03,43.23,43.685,42.56,42.81,114878,19.3978483119806,19.602012572493,19.0972108294678,19.2093889945846,256016.845792776,0.0,1.0
2015-11-04,48.61,50.19,45.688,48.09,517000,21.8119224252921,22.5208884288297,20.5007840314081,21.5785918418494,1152185.00735446,0.0,1.0
2015-11-05,48.08,49.08,47.13,48.65,240618,21.5741047152447,22.0228173757115,21.1478276878012,21.8298709317108,536240.719728461,0.0,1.0
2015-11-06,48.88,48.96,47.61,47.73,193053,21.9330748436182,21.9689718564555,21.3632097648253,21.4170552840813,430237.470454157,0.0,1.0
2015-11-09,48.43,49.25,47.57,48.79,153730,21.7311541464081,22.0990985279909,21.3452612584066,21.8926907041761,342602.323366732,0.0,1.0
2015-11-10,47.53,48.19,46.57,48.05,239582,21.3273127519879,21.623463107896,20.8965485979398,21.5606433354307,533931.892518367,0.0,1.0
2015-11-11,45.95,47.51,45.92,47.51,122575,20.6183467484504,21.3183384987786,20.6048853686364,21.3183384987786,273170.36223689,0.0,1.0
2015-11-12,45.4,45.97,45.15,45.69,160824,20.3715547851936,20.6273210016597,20.2593766200769,20.501681456729,358411.995401882,0.0,1.0
2015-11-13,46.46,46.78,44.7001,45.05,204081,20.8471902052884,20.9907782566378,20.0575007941329,20.2145053540302,454814.44581413,0.0,1.0
2015-11-16,47.16,47.19,45.7,46.23,187211,21.1612890676152,21.1747504474292,20.5061685833337,20.7439862933811,417218.002730822,0.0,1.0
2015-11-17,47.66,48.5,46.86,47.29,155489,21.3856453978486,21.7625640326408,21.0266752694752,21.2196217134759,346522.426708969,0.0,1.0
2015-11-18,47.51,47.94,47.01,47.69,76044,21.3183384987786,21.5112849427793,21.0939821685452,21.3991067776626,169471.482977296,0.0,1.0
2015-11-19,45.84,47.8,45.35,47.26,95122,20.568988355799,21.448465170314,20.3491191521703,21.2061603336619,211988.669767061,0.0,1.0
2015-11-20,46.58,47.03,45.48,45.77,77887,20.9010357245445,21.1029564217545,20.407451798031,20.5375784695663,173578.788525757,0.0,1.0
2015-11-23,46.84,47.12,46.26,46.37,80563,21.0177010162658,21.1433405611965,20.7574476731951,20.8068060658464,179542.515952606,0.0,1.0
2015-11-24,46.92,47.105,46.1,46.66,57505,21.0535980291032,21.1366098712895,20.6856536475204,20.9369327373818,128155.510344135,0.0,1.0
2015-11-25,47.4,47.52,46.81,46.81,42578,21.2689801061273,21.3228256253833,21.0042396364518,21.0042396364518,94889.2325786033,0.0,1.0
2015-11-27,47.6,48.2815,47.22,47.22,21660,21.3587226382206,21.6645203163288,21.1882118272432,21.1882118272432,48271.4260334575,0.0,1.0
2015-11-30,47.57,48.23,47.31,47.56,89782,21.3452612584066,21.6414116143147,21.2285959666852,21.3407741318019,200087.958085682,0.0,1.0
2015-12-01,47.97,48.01,46.92,47.68,55098,21.5247463225933,21.542694829012,21.0535980291032,21.394619651058,122791.275696743,0.0,1.0
2015-12-02,47.24,48.08,47.075,48.08,126786,21.1971860804526,21.5741047152447,21.1231484914755,21.5741047152447,282554.987122711,0.0,1.0
2015-12-03,46.29,47.585,45.73,47.24,142215,20.7709090530091,21.3519919483136,20.5196299631477,21.1971860804526,316940.020930201,0.0,1.0
2015-12-04,48.12,48.26,46.09,46.41,228776,21.5920532216634,21.6548729941287,20.6811665209157,20.8247545722651,509849.665846272,0.0,1.0
2015-12-07,48.48,48.54,47.14,48.18,174052,21.7535897794314,21.7805125390594,21.1523148144059,21.6189759812914,387891.885686766,0.0,1.0
2015-12-08,49.0,49.29,47.7,47.95,263060,21.9869203628742,22.1170470344095,21.4035939042673,21.515772069384,586254.909157955,0.0,1.0
2015-12-09,47.71,49.69,47.67,49.39,116290,21.408081030872,22.2965320985963,21.3901325244533,22.1619183004562,259163.625735492,0.0,1.0
2015-12-10,48.99,49.09,47.27,47.75,148217,21.9824332362695,22.0273045023162,21.2106474602666,21.4260295372906,330316.06428444,0.0,1.0
2015-12-11,47.87,48.9766,47.03,48.41,137748,21.4798750565467,21.9764204866192,21.1029564217545,21.7221798931987,306984.875034935,0.0,1.0
2015-12-14,47.16,48.569,46.18,47.79,140858,21.1612890676152,21.793525206213,20.7215506603577,21.4439780437093,313915.813860607,0.0,1.0
2015-12-15,48.1,49.15,46.96,47.51,92432,21.583078968454,22.0542272619442,21.0715465355219,21.3183384987786,205993.741972509,0.0,1.0
2015-12-16,47.36,48.7599,46.86,48.55,100919,21.2510315997086,21.8791844530961,21.0266752694752,21.7849996656641,224907.850594205,0.0,1.0
2015-12-17,46.76,48.31,46.74,47.35,146314,20.9818040034285,21.6773086271521,20.9728297502192,21.2465444731039,326075.04287439,0.0,1.0
2015-12-18,44.73,47.2,44.6,46.49,478239,20.0709173026808,21.1792375740339,20.0125846568202,20.8606515851024,1065802.33217058,0.0,1.0
2015-12-21,45.58,45.937,44.66,44.96,85122,20.4523230640776,20.6125134838643,20.0395074164482,20.1741212145882,189702.692835641,0.0,1.0
2015-12-22,45.6,45.823,44.98,45.74,80168,20.461297317287,20.5613602405711,20.1830954677975,20.5241170897523,178662.219863814,0.0,1.0
2015-12-23,45.82,46.0,45.47,45.97,65948,20.5600141025897,20.6407823814737,20.4029646714263,20.6273210016597,146971.560667334,0.0,1.0
2015-12-24,22.02,23.1,22.0,22.89,207458,19.7613055669587,20.7305249135671,19.7433570605401,20.542065596171,231170.210111935,0.0,2.0
2015-12-28,22.25,22.78,22.03,22.1,357608,19.9677133907735,20.4433488108683,19.7702798201681,19.8330995926334,398482.181924576,0.0,1.0
2015-12-29,23.31,23.45,22.44,22.44,302313,20.9548812438005,21.0807363864059,20.1727814290383,20.1727814290383,336289.953066894,0.04,1.0
2015-12-30,22.75,23.49,22.73,23.32,319150,20.4514606733788,21.1166949985789,20.4334813672924,20.9638708968437,355019.263218252,0.0,1.0
2015-12-31,22.63,23.49,22.57,22.74,362087,20.3435848368599,21.1166949985789,20.2896469186005,20.4424710203356,402781.951937669,0.0,1.0
2016-01-04,21.7,22.06,21.59,22.06,268971,19.5075471038383,19.831174613395,19.4086609203626,19.831174613395,299200.646238685,0.0,1.0
2016-01-05,21.74,22.08,21.59,21.97,125266,19.5435057160113,19.8491539194815,19.4086609203626,19.7502677360059,139344.64366692,0.0,1.0
2016-01-06,21.76,22.02,21.4,21.49,268364,19.5614850220977,19.7952160012221,19.237857512541,19.3187643899302,298525.425518731,0.0,1.0
2016-01-07,21.12,21.56,20.81,21.46,253607,18.9861472273302,19.3816919612329,18.7074679829896,19.2917954308004,282109.88653295,0.0,1.0
2016-01-08,20.94,21.42,20.46,20.62,310511,18.8243334725518,19.2558368186275,18.3928301264761,18.536664575168,345409.326151222,0.0,1.0
2016-01-11,21.07,21.42,20.79,21.06,171292,18.9411989621139,19.2558368186275,18.6894886769031,18.9322093090707,190543.505045217,0.0,1.0
2016-01-12,21.16,21.83,20.85,21.33,238526,19.0221058395031,19.6244125934004,18.7434265951626,19.1749299412383,265333.933192533,0.0,1.0
2016-01-13,20.45,21.32,19.92,21.26,314882,18.3838404734329,19.165940288195,17.907388862141,19.1120023699356,350271.582768883,0.0,1.0
2016-01-14,21.25,21.345,20.21,20.6,414468,19.1030127168923,19.1884144208031,18.168088800395,18.5186852690815,461050.051660794,0.0,1.0
2016-01-15,21.26,21.73,20.37,20.65,412310,19.1120023699356,19.534516062968,18.3119232490869,18.5636335342977,458649.514076506,0.0,1.0
2016-01-19,21.45,21.925,21.25,21.38,387523,19.2828057777572,19.7098142973113,19.1030127168923,19.2198782064545,431076.703556717,0.0,1.0
2016-01-20,21.84,22.245,20.63,21.09,317253,19.6334022464437,19.9974831946951,18.5456542282112,18.9591782682004,352909.059419645,0.0,1.0
2016-01-21,20.87,21.96,20.2,21.71,501006,18.7614059012491,19.7412780829626,18.1590991473518,19.5165367568815,557314.056048639,0.0,1.0
2016-01-22,21.13,21.54,20.84,21.08,304085,18.9951368803734,19.3637126551464,18.7344369421193,18.9501886151572,338261.108117569,0.0,1.0
2016-01-25,20.99,21.69,20.93,21.09,354801,18.869281737768,19.498557450795,18.8153438195085,18.9591782682004,394677.078518248,0.0,1.0
2016-01-26,21.44,21.61,20.7,21.04,383657,19.273816124714,19.4266402264491,18.6085817995139,18.9142300029842,426776.203880697,0.0,1.0
2016-01-27,21.1,21.47,20.85,21.43,302628,18.9681679212437,19.3007850838437,18.7434265951626,19.2648264716707,336640.35591168,0.0,1.0
2016-01-28,21.42,21.67,21.04,21.16,359908,19.2558368186275,19.4805781447086,18.9142300029842,19.0221058395031,400358.054163729,0.0,1.0
2016-01-29,22.45,22.46,21.4,21.4,438176,20.1817710820815,20.1907607351248,19.237857512541,19.237857512541,487422.593388441,0.0,1.0
2016-02-01,22.6,22.85,21.98,22.4,304190,20.3166158777302,20.5413572038113,19.7592573890491,20.1368228168653,338377.909065831,0.0,1.0
2016-02-02,22.43,22.66,21.9,22.36,236708,20.1637917759951,20.3705537959897,19.6873401647032,20.1008642046924,263311.608202618,0.0,1.0
2016-02-03,21.55,22.76,21.0,22.48,195735,19.3727023081896,20.4604503264221,18.8782713908112,20.2087400412113,217733.653410699,0.0,1.0
2016-02-04,21.37,21.57,20.95,21.46,156368,19.2108885534113,19.3906816142761,18.833323125595,19.2917954308004,173942.196932199,0.0,1.0
2016-02-05,20.34,21.455,20.295,21.26,193590,18.2849542899572,19.2873006042788,18.2445008512626,19.1120023699356,215347.576896197,0.0,1.0
2016-02-08,19.89,20.215,19.53,20.09,287986,17.8804199030112,18.1725836269166,17.5567923934545,18.0602129638761,320352.741773998,0.0,1.0
2016-02-09,19.65,20.22,19.4,19.57,315275,17.6646682299734,18.1770784534383,17.4399269038923,17.5927510056274,350708.75203238,0.0,1.0
2016-02-10,20.11,20.43,19.69,19.85,286411,18.0781922699626,18.3658611673464,17.7006268421464,17.8444612908382,318600.727550062,0.0,1.0
2016-02-11,18.55,19.35,17.6,18.54,546188,16.6758063952166,17.3949786386761,15.8217893561085,16.6668167421734,607574.060280903,0.0,1.0
2016-02-12,18.71,19.47,18.37,18.49,393639,16.8196408439085,17.502854475195,16.5139926404382,16.6218684769571,437880.080695501,0.0,1.0
2016-02-16,18.65,19.0299,18.44,18.71,287765,16.765702925649,17.1072198447619,16.5769202117409,16.8196408439085,320106.903587656,0.0,1.0
2016-02-17,18.87,19.2875,18.69,18.71,390598,16.9634752926004,17.3387933071558,16.801661537822,16.8196408439085,434497.302755828,0.0,1.0
2016-02-18,18.74,19.28,18.66,18.79,255960,16.8466098030382,17.3320510673734,16.7746925786923,16.8915580682544,284727.34016401,0.0,1.0
2016-02-19,18.83,19.12,18.62,18.72,354959,16.9275166804274,17.1882166186815,16.7387339665193,16.8286304969517,394852.836135633,0.0,1.0
2016-02-22,19.33,19.66,18.99,19.02,313541,17.3769993325896,17.6736578830166,17.0713511291193,17.098320088249,348779.867801077,0.0,1.0
2016-02-23,19.27,19.61,19.09,19.37,224839,17.3230614143301,17.6287096178004,17.1612476595517,17.4129579447626,250108.651489044,0.0,1.0
2016-02-24,19.71,19.81,18.98,19.13,246049,17.7186061482328,17.8085026786653,17.0623614760761,17.1972062717247,273702.443038031,0.0,1.0
2016-02-25,20.28,20.61,19.83,19.83,333627,18.2310163716977,18.5276749221247,17.8264819847518,17.8264819847518,371123.333008666,0.0,1.0
2016-02-26,20.93,20.98,19.62,20.29,329832,18.8153438195085,18.8602920847248,17.6376992708436,18.240006024741,366901.813021471,0.0,1.0
2016-02-29,20.51,20.99,20.49,20.96,254084,18.4377783916923,18.869281737768,18.4197990856058,18.8423127786383,282640.496555056,0.0,1.0
2016-03-01,20.75,20.86,20.36,20.6,240396,18.6535300647302,18.7524162482058,18.3029335960437,18.5186852690815,267414.102461584,0.0,1.0
2016-03-02,20.82,20.97,20.42,20.73,172906,18.7164576360329,18.8513024316815,18.3568715143031,18.6355507586437,192338.902478505,0.0,1.0
2016-03-03,21.53,21.98,20.6,20.84,292352,19.3547230021031,19.7592573890491,18.5186852690815,18.7344369421193,325209.436441744,0.0,1.0
2016-03-04,21.95,22.42,21.53,21.61,332549,19.7322884299194,20.1548021229518,19.3547230021031,19.4266402264491,369924.176606505,0.0,1.0
2016-03-07,21.75,22.03,21.56,21.93,233493,19.5524953690545,19.8042056542653,19.3816919612329,19.7143091238329,259735.274405825,0.0,1.0
2016-03-08,21.22,21.95,21.151,21.75,187357,19.0760437577626,19.7322884299194,19.0140151517642,19.5524953690545,208414.05012935,0.0,1.0
2016-03-09,21.68,21.92,21.0,21.32,253067,19.4895677977518,19.7053194707896,18.8782713908112,19.165940288195,281509.195941887,0.0,1.0
2016-03-10,21.55,22.15,21.43,21.82,202041,19.3727023081896,19.9120814907842,19.2648264716707,19.6154229403572,224748.384646338,0.0,1.0
2016-03-11,22.07,22.15,21.54,21.74,162730,19.8401642664383,19.9120814907842,19.3637126551464,19.5435057160113,181019.222006912,0.0,1.0
2016-03-14,21.84,22.27,21.82,22.07,148948,19.6334022464437,20.0199573273032,19.6154229403572,19.8401642664383,165688.263254996,0.0,1.0
2016-03-15,21.23,21.76,21.21,21.76,159385,19.0850334108058,19.5614850220977,19.0670541047194,19.5614850220977,177298.27751227,0.0,1.0
2016-03-16,21.34,21.83,21.2,21.2,117117,19.1839195942815,19.6244125934004,19.0580644516761,19.0580644516761,130279.777691781,0.0,1.0
2016-03-17,21.2,21.36,20.62,21.36,193831,19.0580644516761,19.201898900368,18.536664575168,19.201898900368,215615.662882209,0.0,1.0
2016-03-18,21.88,21.95,21.3,21.33,347869,19.6693608586167,19.7322884299194,19.1479609821085,19.1749299412383,386965.991152968,0.0,1.0
2016-03-21,21.53,22.165,21.34,21.92,99027,19.3547230021031,19.9255659703491,19.1839195942815,19.7053194707896,110156.64289116,0.0,1.0
2016-03-22,21.63,21.8299,21.21,21.48,122707,19.4446195325356,19.62432269687,19.0670541047194,19.3097747368869,136498.03769927,0.0,1.0
2016-03-23,21.64,22.18,21.4001,21.63,183331,19.4536091855788,19.939050449914,19.2379474090714,19.4446195325356,203935.568055978,0.0,1.0
2016-03-24,21.58,21.85,21.15,21.57,141961,19.3996712673194,19.6423918994869,19.0131161864599,19.3906816142761,157915.994440627,0.0,1.0
2016-03-28,22.3,22.43,21.41,21.73,252955,20.0469262864329,20.1637917759951,19.2468471655842,19.534516062968,281384.60826374,0.0,1.0
2016-03-29,22.91,22.93,22.19,22.22,275993,20.6312537342437,20.6492644315237,19.9828686321636,20.0098846780836,306476.751798418,0.04,1.0
2016-03-30,22.8,23.2,22.69,22.91,179032,20.5321948992037,20.8924088448038,20.4331360641637,20.6312537342437,198806.295188553,0.0,1.0
2016-03-31,22.64,22.84,22.42,22.74,381045,20.3881093209637,20.5682162937637,20.1899916508836,20.4781628073637,423131.868884458,0.0,1.0
2016-04-01,23.01,23.33,22.33,22.65,215898,20.7213072206437,21.0094783771238,20.1089435131236,20.3971146696037,239744.188293815,0.0,1.0
2016-04-04,22.71,23.22,22.61,23.1,203840,20.4511467614437,20.9104195420838,20.3610932750437,20.8023553584037,226354.367996976,0.0,1.0
2016-04-05,22.45,22.77,22.34,22.5,193744,20.2170076968036,20.5051788532837,20.1179488617636,20.2620344400036,215143.252910157,0.0,1.0
2016-04-06,22.88,22.97,22.29,22.42,234031,20.6042376883237,20.6852858260837,20.0729221185636,20.1899916508836,259879.999493232,0.0,1.0
2016-04-07,23.07,23.36,22.73,22.79,393860,20.7753393124837,21.0364944230438,20.4691574587237,20.5231895505637,437362.300722574,0.0,1.0
2016-04-08,22.92,23.29,22.73,23.19,166737,20.6402590828837,20.9734569825638,20.4691574587237,20.8834034961638,185153.297962676,0.0,1.0
2016-04-11,22.26,22.99,22.1301,22.99,211707,20.0459060726436,20.7032965233637,19.92892659381,20.7032965233637,235090.287409419,0.0,1.0
2016-04-12,22.52,22.72,22.29,22.42,241628,20.2800451372837,20.4601521100837,20.0729221185636,20.1899916508836,268316.097087781,0.0,1.0
2016-04-13,23.14,23.21,22.61,22.81,449125,20.8383767529638,20.9014141934438,20.3610932750437,20.5412002478437,498731.385040433,0.0,1.0
2016-04-14,23.23,23.26,22.93,23.08,233871,20.9194248907238,20.9464409366438,20.6492644315237,20.7843446611237,259702.327304851,0.0,1.0
2016-04-15,23.23,23.31,22.96,23.1,191116,20.9194248907238,20.9914676798438,20.6762804774437,20.8023553584037,212224.987216003,0.0,1.0
2016-04-18,22.8,23.2309,22.67,23.22,392661,20.5321948992037,20.9202353721014,20.4151253668837,20.9104195420838,436030.869760895,0.0,1.0
2016-04-19,22.78,22.98,22.68,22.98,275144,20.5141842019237,20.6942911747237,20.4241307155237,20.6942911747237,305533.978748823,0.0,1.0
2016-04-20,23.1,23.11,22.6,22.75,185257,20.8023553584037,20.8113607070437,20.3520879264037,20.4871681560037,205718.853767739,0.0,1.0
2016-04-21,22.91,23.43,22.63,23.02,348445,20.6312537342437,21.0995318635238,20.3791039723237,20.7303125692837,386931.160501896,0.0,1.0
2016-04-22,23.19,23.19,22.85,22.95,261278,20.8834034961638,20.8834034961638,20.5772216424037,20.6672751288037,290136.462723283,0.0,1.0
2016-04-25,23.16,23.32,22.86,23.19,188088,20.8563874502438,21.0004730284838,20.5862269910437,20.8834034961638,208862.541050899,0.0,1.0
2016-04-26,23.4,23.5,23.095,23.16,191832,21.0725158176038,21.1625693040038,20.7978526840837,20.8563874502438,213020.070259007,0.0,1.0
2016-04-27,23.47,23.57,23.15,23.46,150633,21.1355532580838,21.2256067444838,20.8473821016038,21.1265479094438,167270.592202161,0.0,1.0
2016-04-28,23.17,23.86,22.76,23.45,172660,20.8653927988838,21.4867618550439,20.4961735046437,21.1175425608038,191730.500286293,0.0,1.0
2016-04-29,22.56,23.02,22.24,23.02,282209,20.3160665318437,20.7303125692837,20.0278953753636,20.7303125692837,313379.316317007,0.0,1.0
2016-05-02,22.5,22.78,21.83,22.7,560950,20.2620344400036,20.5141842019237,19.6586760811235,20.4421414128037,622907.587950865,0.0,1.0
2016-05-03,22.6,22.755,21.7,22.26,453582,20.3520879264037,20.4916708303237,19.5416065488035,20.0459060726436,503680.665938013,0.0,1.0
2016-05-04,22.35,22.87,22.3,22.45,167014,20.1269542104036,20.5952323396837,20.0819274672036,20.2170076968036,185460.89293881,0.0,1.0
2016-05-05,22.13,22.445,21.73,22.34,182103,19.9288365403236,20.2125050224836,19.5686225947235,20.1179488617636,202216.490754285,0.0,1.0
2016-05-06,21.92,22.185,21.63,21.93,265638,19.7397242188836,19.9783659578436,19.4785691083235,19.7487295675236,294978.029856656,0.0,1.0
2016-05-09,22.14,22.4,21.745,21.8,163403,19.9378418889636,20.1719809536036,19.5821306176835,19.6316600352035,181451.053737294,0.0,1.0
2016-05-10,21.54,22.33,21.46,22.33,366049,19.3975209705635,20.1089435131236,19.3254781814435,20.1089435131236,406479.543028479,0.0,1.0
2016-05-11,22.38,23.485,21.92,21.99,707156,20.1539702563236,21.1490612810438,19.7397242188836,19.8027616593636,785262.212790768,0.0,1.0
2016-05-12,20.81,22.215,20.27,21.69,604401,18.7401305198434,20.0053820037636,18.2538416932833,19.5326012001635,671157.802059166,0.0,1.0
2016-05-13,20.5,21.18,20.33,20.85,314211,18.4609647120033,19.0733284195234,18.3078737851233,18.7761519144034,348915.974895497,0.0,1.0
2016-05-16,20.495,20.64,20.3,20.48,361275,18.4564620376833,18.5870395929633,18.2808577392033,18.4429540147233,401178.249107672,0.0,1.0
2016-05-17,20.3,20.73,20.11,20.44,351992,18.2808577392033,18.6680877307234,18.1097561150433,18.4069326201633,390869.93082806,0.0,1.0
2016-05-18,20.27,20.47,20.0,20.27,264974,18.2538416932833,18.4339486660833,18.0106972800032,18.2538416932833,294240.690274877,0.0,1.0
2016-05-19,20.05,20.6,19.94,20.15,165086,18.0557240232033,18.5510181984033,17.9566651881632,18.1457775096033,183319.943068823,0.0,1.0
2016-05-20,20.0,20.19,19.845,20.19,232616,18.0106972800032,18.1817989041633,17.8711143760832,18.1817989041633,258308.711077241,0.0,1.0
2016-05-23,19.78,20.05,19.73,19.94,174017,17.8125796099232,18.0557240232033,17.7675528667232,17.9566651881632,193237.382533997,0.0,1.0
2016-05-24,19.97,20.16,19.79,19.82,314444,17.9836812340832,18.1547828582433,17.8215849585632,17.8486010044832,349174.710019827,0.0,1.0
2016-05-25,19.93,20.14,19.76,20.0,282287,17.9476598395232,18.1367721609633,17.7945689126432,18.0106972800032,313465.931508843,0.0,1.0
2016-05-26,19.58,19.95,19.45,19.95,225343,17.6324726371232,17.9656705368032,17.5154031048032,17.9656705368032,250232.399664161,0.0,1.0
2016-05-27,19.69,19.87,19.38,19.51,160042,17.7315314721632,17.8936277476832,17.4523656643231,17.5694351966432,177718.827330122,0.0,1.0
2016-05-31,19.85,19.94,19.45,19.63,233171,17.8756170504032,17.9566651881632,17.5154031048032,17.6774993803232,258925.011480686,0.0,1.0
2016-06-01,19.97,20.05,19.75,19.86,203134,17.9836812340832,18.0557240232033,17.7855635640032,17.8846223990432,225570.389465747,0.0,1.0
2016-06-02,20.18,20.2,19.88,19.88,267432,18.1727935555233,18.1908042528033,17.9026330963232,17.9026330963232,296970.179268874,0.0,1.0
2016-06-03,20.16,20.269,20.08,20.18,225897,18.1547828582433,18.2529411584193,18.0827400691233,18.1727935555233,250847.589616429,0.0,1.0
2016-06-06,20.54,20.68,20.11,20.15,207747,18.4969861065633,18.6230609875234,18.1097561150433,18.1457775096033,230692.900746998,0.0,1.0
2016-06-07,20.86,21.03,20.54,20.54,263182,18.7851572630434,18.9382481899234,18.4969861065633,18.4969861065633,292250.761765013,0.0,1.0
2016-06-08,21.4,21.46,20.845,20.98,308779,19.2714460896035,19.3254781814435,18.7716492400834,18.8932214467234,342884.004099972,0.0,1.0
2016-06-09,21.2,21.48,20.92,21.41,333219,19.0913391168034,19.3434888787235,18.8391893548834,19.2804514382435,370023.430875121,0.0,1.0
2016-06-10,20.76,21.49,20.67,20.86,222371,18.6951037766434,19.3524942273635,18.6140556388834,18.7851572630434,246932.13876499,0.0,1.0
2016-06-13,20.21,20.74,20.01,20.35,311718,18.1998096014433,18.6770930793634,18.0197026286432,18.3258844824033,346147.62011029,0.0,1.0
2016-06-14,20.25,20.45,20.105,20.19,179117,18.2358309960033,18.4159379688033,18.1052534407233,18.1817989041633,198900.68353863,0.0,1.0
2016-06-15,20.35,20.58,20.24,20.36,200632,18.3258844824033,18.5330075011233,18.2268256473633,18.3348898310433,222792.040619944,0.0,1.0
2016-06-16,19.92,20.21,19.65,20.14,155459,17.9386544908832,18.1998096014433,17.6955100776032,18.1367721609633,172629.629584194,0.0,1.0
2016-06-17,19.17,19.99,19.13,19.99,509145,17.2632533428831,18.0016919313632,17.2272319483231,18.0016919313632,565380.664706734,0.0,1.0
2016-06-20,19.51,19.885,19.26,19.43,484008,17.5694351966432,17.9071357706432,17.3443014806431,17.4973924075231,537467.253460952,0.0,1.0
2016-06-21,19.75,19.78,19.24,19.61,289012,17.7855635640032,17.8125796099232,17.3262907833631,17.6594886830432,320933.715676718,0.0,1.0
2016-06-22,19.9,20.22,19.61,19.72,305269,17.9206437936032,18.2088149500833,17.6594886830432,17.7585475180832,338986.320467372,0.0,1.0
2016-06-23,20.43,20.45,19.89,20.05,188323,18.3979272715233,18.4159379688033,17.9116384449632,18.0557240232033,209123.497077584,0.0,1.0
2016-06-24,20.09,20.76,19.6,19.6,632225,18.0917454177633,18.6951037766434,17.6504833344032,17.6504833344032,702054.995618565,0.0,1.0
2016-06-27,19.51,20.055,19.48,19.84,432377,17.5694351966432,18.0602266975233,17.5424191507232,17.8666117017632,480133.548721686,0.0,1.0
2016-06-28,19.88,20.11,19.47,19.72,234414,17.9386544908832,18.1461942561198,17.5686923006789,17.794279002023,259782.60088394,0.04,1.0
2016-06-29,20.47,20.5,20.0098,20.16,189371,18.4710391060553,18.4981095102166,18.0557791062211,18.1913115963886,209864.986357438,0.0,1.0
2016-06-30,21.01,21.02,20.32,20.48,515114,18.9583063809586,18.9673298490123,18.3356870852489,18.4800625741091,570860.335439561,0.0,1.0
2016-07-01,21.02,21.39,20.59,21.08,200134,18.9673298490123,19.3011981670016,18.5793207227005,19.0214706573349,221792.772809245,0.0,1.0
2016-07-05,20.62,21.11,20.33,20.91,194804,18.6063911268618,19.0485410614962,18.3447105533026,18.8680717004209,215885.952983161,0.0,1.0
2016-07-06,20.89,20.96,20.42,20.48,127892,18.8500247643134,18.9131890406898,18.4259217657865,18.4800625741091,141732.645628029,0.0,1.0
2016-07-07,20.97,21.16,20.69,20.8,245702,18.9222125087435,19.093658401765,18.6695554032381,18.7688135518295,272292.203547509,0.0,1.0
2016-07-08,21.37,21.5,20.99,21.14,226682,19.2831512308941,19.400456315593,18.9402594448511,19.0756114656575,251213.833361374,0.0,1.0
2016-07-11,21.6,21.83,21.3,21.3,253767,19.4906909961307,19.6982307613672,19.2199869545177,19.2199869545177,281230.008781534,0.0,1.0
2016-07-12,21.72,22.07,21.65,21.7,274824,19.5989726127758,19.9147939946576,19.5358083363995,19.5809256766683,304565.825869307,0.0,1.0
2016-07-13,21.75,22.01,21.58,21.83,212860,19.6260430169371,19.860653186335,19.4726440600231,19.6982307613672,235895.997782365,0.0,1.0
2016-07-14,21.78,21.9299,21.425,21.91,177194,19.6531134210984,19.7883752072244,19.3327803051898,19.7704185057974,196370.174908618,0.0,1.0
2016-07-15,21.67,21.96,21.45,21.96,213489,19.553855272507,19.8155358460662,19.3553389753242,19.8155358460662,236593.069015124,0.0,1.0
2016-07-18,21.62,21.725,21.45,21.6,253479,19.5087379322382,19.6034843468027,19.3553389753242,19.4906909961307,280910.841031082,0.0,1.0
2016-07-19,21.62,21.8,21.58,21.66,236262,19.5087379322382,19.671160357206,19.4726440600231,19.5448318044533,261830.593949343,0.0,1.0
2016-07-20,21.71,21.83,21.64,21.72,67915,19.5899491447221,19.6982307613672,19.5267848683457,19.5989726127758,75264.853374938,0.0,1.0
2016-07-21,21.78,21.86,21.69,21.69,71728,19.6531134210984,19.7253011655285,19.5719022086145,19.5719022086145,79490.5014043667,0.0,1.0
2016-07-22,21.98,22.1,21.68,21.68,149658,19.8335827821737,19.9418643988189,19.5628787405608,19.5628787405608,165854.19165702,0.0,1.0
2016-07-25,21.83,21.99,21.68,21.97,172665,19.6982307613672,19.8426062502275,19.5628787405608,19.8245593141199,191351.040388481,0.0,1.0
2016-07-26,21.94,22.03,21.67,21.8,160127,19.7974889099587,19.8787001224425,19.553855272507,19.671160357206,177456.161030239,0.0,1.0
2016-07-27,21.75,21.95,21.67,21.95,222461,19.6260430169371,19.8065123780124,19.553855272507,19.8065123780124,246536.031018805,0.0,1.0
2016-07-28,21.53,21.69,21.16,21.69,172872,19.4275267197543,19.5719022086145,19.093658401765,19.5719022086145,191580.442209119,0.0,1.0
2016-07-29,21.5,21.7,21.24,21.59,322541,19.400456315593,19.5809256766683,19.1658461461952,19.4816675280769,357446.824301052,0.0,1.0
2016-08-01,21.49,21.745,21.36,21.52,618290,19.3914328475393,19.6215312829103,19.2741277628403,19.4185032517006,685202.182039172,0.0,1.0
2016-08-02,18.87,21.0,18.85,21.0,897438,17.027284217453,18.9492829129048,17.0092372813455,18.9492829129048,994559.957050693,0.0,1.0
2016-08-03,19.29,19.36,17.87,18.88,1039507,17.4062698757111,17.4694341520875,16.1249374120766,17.0363076855068,1152003.85683902,0.0,1.0
2016-08-04,19.05,19.42,18.915,19.21,479339,17.1897066424208,17.5235749604101,17.067889823695,17.334082131281,531213.716438039,0.0,1.0
2016-08-05,19.58,19.74,19.15,19.15,438862,17.6679504492703,17.8123259381305,17.2799413229584,17.2799413229584,486356.240621837,0.0,1.0
2016-08-08,19.71,19.78,19.43,19.54,377682,17.7852555339692,17.8484198103456,17.5325984284638,17.6318565770552,418555.258077794,0.0,1.0
2016-08-09,19.23,20.07,19.165,19.67,560860,17.3521290673886,18.1101003839047,17.2934765250391,17.7491616617542,621557.029579145,0.0,1.0
2016-08-10,19.0,19.54,18.9,19.35,470122,17.144589302152,17.6318565770552,17.0543546216143,17.4604106840337,520999.240202202,0.0,1.0
2016-08-11,18.71,19.185,18.7,19.04,275207,16.8829087285928,17.3115234611466,16.8738852605391,17.180683174367,304990.274648555,0.0,1.0
2016-08-12,18.6,18.84,18.53,18.58,246833,16.7836505800014,17.0002138132918,16.7204863036251,16.7656036438939,273545.601900848,0.0,1.0
2016-08-15,19.13,19.21,18.6,18.65,234879,17.2618943868509,17.334082131281,16.7836505800014,16.8287679202702,260297.923814357,0.0,1.0
2016-08-16,18.91,19.2,18.76,19.08,228422,17.0633780896681,17.3250586632273,16.9280260688616,17.2167770465821,253142.138520358,0.0,1.0
2016-08-17,18.48,18.86,18.34,18.86,309892,16.6753689633562,17.0182607493993,16.5490404106035,17.0182607493993,343428.932372324,0.0,1.0
2016-08-18,18.61,18.78,18.42,18.43,274378,16.7926740480552,16.9460730049692,16.6212281550337,16.6302516230874,304071.559144647,0.0,1.0
2016-08-19,18.45,18.62,18.32,18.61,266239,16.6482985591949,16.8016975161089,16.530993474496,16.7926740480552,295051.745530298,0.0,1.0
2016-08-22,18.47,18.61,18.25,18.46,178349,16.6663454953025,16.7926740480552,16.4678291981197,16.6573220272487,197650.170574495,0.0,1.0
2016-08-23,18.52,18.69,18.26,18.47,113206,16.7114628355713,16.8648617924853,16.4768526661734,16.6663454953025,125457.306797662,0.0,1.0
2016-08-24,18.75,18.86,18.34,18.56,262127,16.9190026008079,17.0182607493993,16.5490404106035,16.7475567077864,290494.739315503,0.0,1.0
2016-08-25,18.46,18.84,18.39,18.65,191638,16.6573220272487,17.0002138132918,16.5941577508724,16.8287679202702,212377.324170896,0.0,1.0
2016-08-26,18.44,18.64,18.3,18.53,148432,16.6392750911412,16.8197444522165,16.5129465383885,16.7204863036251,164495.512274885,0.0,1.0
2016-08-29,18.63,18.7,18.46,18.5,79671,16.8107209841627,16.8738852605391,16.6573220272487,16.6934158994638,88293.1036329926,0.0,1.0
2016-08-30,18.86,18.94,18.55,18.55,111736,17.0182607493993,17.0904484938294,16.7385332397326,16.7385332397326,123828.221404727,0.0,1.0
2016-08-31,18.79,18.9,18.67,18.88,125121,16.9550964730229,17.0543546216143,16.8468148563778,17.0363076855068,138661.764251279,0.0,1.0
2016-09-01,18.81,18.98,18.5,18.84,167013,16.9731434091305,17.1265423660445,16.6934158994638,17.0002138132918,185087.37328585,0.0,1.0
2016-09-02,19.4,19.44,18.83,18.92,271688,17.5055280243025,17.5416218965176,16.991190345238,17.0724015577219,301090.443697714,0.0,1.0
2016-09-06,19.54,19.55,19.1,19.37,256011,17.6318565770552,17.640880045109,17.2348239826896,17.4784576201413,283716.857503811,0.0,1.0
2016-09-07,20.23,20.25,19.6,19.6,318178,18.254475872765,18.2725228088725,17.6859973853778,17.6859973853778,352611.654525966,0.0,1.0
2016-09-08,21.0,21.0,20.1727,20.2,362861,18.9492829129048,18.9492829129048,18.2027714008169,18.2274054686037,402130.309364403,0.0,1.0
2016-09-09,20.56,20.77,19.99,20.77,471578,18.5522503185392,18.7417431476682,18.0379126394746,18.7417431476682,522612.810496157,0.0,1.0
2016-09-12,21.0,21.05,20.38,20.5,287185,18.9492829129048,18.9944002531736,18.3898278935714,18.4981095102166,318264.550047583,0.0,1.0
2016-09-13,20.78,20.97,20.67,20.77,250848,18.750766615722,18.9222125087435,18.6515084671306,18.7417431476682,277995.110644136,0.0,1.0
2016-09-14,20.61,20.9,20.4,20.9,371226,18.597367658808,18.8590482323672,18.407874829679,18.8590482323672,411400.58100515,0.0,1.0
2016-09-15,20.6,20.76,20.32,20.55,247419,18.5883441907543,18.7327196796145,18.3356870852489,18.5432268504854,274195.01961531,0.0,1.0
2016-09-16,20.82,20.93,20.59,20.64,386953,18.7868604879371,18.8861186365285,18.5793207227005,18.6244380629693,428829.578266839,0.0,1.0
2016-09-19,21.0,21.06,20.73,20.82,187267,18.9492829129048,19.0034237212274,18.7056492754532,18.7868604879371,207533.288624966,0.0,1.0
2016-09-20,20.95,21.16,20.78,21.14,301493,18.904165572636,19.093658401765,18.750766615722,19.0756114656575,334120.98120548,0.0,1.0
2016-09-21,21.175,21.21,20.64,20.91,318009,19.1071936038457,19.1387757420339,18.6244380629693,18.8680717004209,352424.365116847,0.0,1.0
2016-09-22,21.43,21.49,21.22,21.22,205061,19.3372920392167,19.3914328475393,19.1477992100876,19.1477992100876,227252.979428965,0.0,1.0
2016-09-23,21.36,21.63,21.26,21.35,138324,19.2741277628403,19.517761400292,19.1838930823027,19.2651042947866,153293.610811087,0.0,1.0
2016-09-26,20.93,21.21,20.9,21.2,188497,18.8861186365285,19.1387757420339,18.8590482323672,19.1297522739801,208896.400892523,0.0,1.0
2016-09-27,20.81,21.07,20.74,20.88,278894,18.7778370198833,19.0124471892812,18.7146727435069,18.8410012962596,309076.28678716,0.0,1.0
2016-09-28,20.78,20.927,20.72,20.83,236675,18.7868604879371,18.9197608003397,18.7326154624666,18.8320646758291,261784.373347419,0.04,1.0
2016-09-29,20.15,21.46,20.14,20.75,248547,18.2172877204972,19.401637443269,18.2082468829188,18.7597379752018,274915.90004175,0.0,1.0
2016-09-30,20.13,20.26,19.96,20.14,338475,18.1992060453404,18.3167369338597,18.0455118065074,18.2082468829188,374384.56013,0.0,1.0
2016-10-03,20.1,20.23,19.67,19.97,238721,18.1720835326051,18.2896144211245,17.7833275167335,18.0545526440858,264047.438005153,0.0,1.0
2016-10-04,20.15,20.25,20.03,20.06,205595,18.2172877204972,18.3076960962813,18.1087976695563,18.1359201822915,227407.027520282,0.0,1.0
2016-10-05,20.43,20.54,20.15,20.28,204532,18.4704311726927,18.5698803860552,18.2172877204972,18.3348186090165,226231.251503092,0.0,1.0
2016-10-06,20.2,20.48,19.92,20.48,190701,18.2624919083893,18.5156353605847,18.0093484561938,18.5156353605847,210932.890173132,0.0,1.0
2016-10-07,20.05,20.23,19.77,20.16,196219,18.1268793447131,18.2896144211245,17.8737358925176,18.2263285580756,217036.30697732,0.0,1.0
2016-10-10,20.6,20.77,19.95,20.18,144500,18.6241254115257,18.7778196503587,18.036470968929,18.2444102332324,159830.324067612,0.0,1.0
2016-10-11,19.95,20.66,19.68,20.57,162012,18.036470968929,18.6783704369961,17.7923683543119,18.5970028987904,179200.210815515,0.0,1.0
2016-10-12,19.28,20.0,19.26,19.94,323556,17.4307348511755,18.081675156821,17.4126531760187,18.0274301313506,357882.770477649,0.0,1.0
2016-10-13,19.57,19.72,19.03,19.16,308677,17.6929191409494,17.8285317046255,17.2047139117152,17.3222448002346,341425.224513622,0.0,1.0
2016-10-14,19.66,19.77,19.48,19.66,193411,17.7742866791551,17.8737358925176,17.6115516027437,17.7742866791551,213930.400057031,0.0,1.0
2016-10-17,19.61,19.67,19.37,19.65,166667,17.729082491263,17.7833275167335,17.5121023893812,17.7652458415767,184349.07004413,0.0,1.0
2016-10-18,19.69,19.89,19.41,19.83,480969,17.8014091918903,17.9822259434585,17.5482657396948,17.9279809179881,531996.063228204,0.0,1.0
2016-10-19,19.78,19.86,19.545,19.74,337136,17.882776730096,17.9551034307233,17.6703170470034,17.8466133797824,372903.502663381,0.0,1.0
2016-10-20,19.6,19.84,19.59,19.68,165585,17.7200416536846,17.9370217555665,17.7110008161062,17.7923683543119,183152.278274987,0.0,1.0
2016-10-21,19.29,19.45,19.24,19.45,123241,17.4397756887539,17.5844290900085,17.3945715008618,17.5844290900085,136315.909816032,0.0,1.0
2016-10-24,19.41,19.61,19.29,19.4,129823,17.5482657396948,17.729082491263,17.4397756887539,17.5392249021164,143596.208729617,0.0,1.0
2016-10-25,19.35,19.47,19.204,19.43,170558,17.4940207142244,17.6025107651653,17.3620244855796,17.5663474148516,188652.87482577,0.0,1.0
2016-10-26,19.18,19.33,19.08,19.3,215136,17.3403264753914,17.4759390390675,17.2499180996073,17.4488165263323,237960.253277576,0.0,1.0
2016-10-27,18.36,19.22,18.27,19.22,191423,16.5989777939617,17.376489825705,16.517610255756,17.376489825705,211731.488747367,0.0,1.0
2016-10-28,18.22,18.53,18.08,18.36,347289,16.472406067864,16.7526720327947,16.3458343417662,16.5989777939617,384133.65685202,0.0,1.0
2016-10-31,18.47,18.69,18.2,18.31,412722,16.6984270073242,16.8973254340493,16.4543243927072,16.5537736060697,456508.588303344,0.0,1.0
2016-11-01,17.89,18.79,17.61,18.39,452887,16.1740584277764,16.9877338098334,15.9209149755809,16.626100306697,500934.781840891,0.0,1.0
2016-11-02,18.36,18.37,17.67,17.82,622380,16.5989777939617,16.6080186315401,15.9751600010514,16.1107725647276,688409.668465056,0.0,1.0
2016-11-03,18.5,18.99,17.6,18.99,566046,16.7255495200595,17.1685505614016,15.9118741380025,17.1685505614016,626099.070015055,0.0,1.0
2016-11-04,17.9,18.5,17.79,18.37,369354,16.1830992653548,16.7255495200595,16.0836500519923,16.6080186315401,408539.581423315,0.0,1.0
2016-11-07,18.83,18.9,18.16,18.3,309576,17.023897160147,17.0871830231959,16.4181610423935,16.5447327684913,342419.601408686,0.0,1.0
2016-11-08,18.83,18.96,18.36,18.6,218170,17.023897160147,17.1414280486663,16.5989777939617,16.8159578958436,241316.137036893,0.0,1.0
2016-11-09,19.67,19.7,18.1301,18.67,495705,17.7833275167335,17.8104500294687,16.3911289380341,16.8792437588924,548295.438006475,0.0,1.0
2016-11-10,20.64,20.86,19.78,19.88,572274,18.6602887618393,18.8591871885643,17.882776730096,17.9731851058801,632987.812286981,0.0,1.0
2016-11-11,20.71,20.93,20.2,20.65,409603,18.7235746248882,18.9224730516132,18.2624919083893,18.6693295994177,453058.68670634,0.0,1.0
2016-11-14,21.73,21.97,20.73,20.94,246663,19.6457400578861,19.8627201597679,18.741656300045,18.9315138891916,272832.022321726,0.0,1.0
2016-11-15,21.65,21.94,21.34,21.58,357367,19.5734133572588,19.8355976470327,19.2931473923281,19.5101274942099,395280.854125054,0.0,1.0
2016-11-16,21.31,21.58,21.09,21.49,297633,19.2660248795928,19.5101274942099,19.0671264528678,19.4287599560042,329209.542167583,0.0,1.0
2016-11-17,21.65,21.8,21.39,21.41,140485,19.5734133572588,19.7090259209349,19.3383515802201,19.3564332553769,155389.363852169,0.0,1.0
2016-11-18,21.79,21.94,21.64,21.76,161798,19.6999850833565,19.8355976470327,19.5643725196804,19.6728625706213,178963.507082987,0.0,1.0
2016-11-21,21.72,22.19,21.655,21.68,204653,19.6366992203077,20.0616185864929,19.577933776048,19.600535869994,226365.08866027,0.0,1.0
2016-11-22,21.67,21.87,21.44,21.69,210380,19.5914950324156,19.7723117839838,19.3835557681122,19.6095767075724,232699.678735946,0.0,1.0
2016-11-23,21.96,21.97,21.38,21.53,166724,19.8536793221895,19.8627201597679,19.3293107426417,19.4649233063179,184412.11729999,0.0,1.0
2016-11-25,22.06,22.06,21.81,21.86,50510,19.9440876979736,19.9440876979736,19.7180667585133,19.7632709464054,55868.7174301391,0.0,1.0
2016-11-28,21.82,22.09,21.67,21.92,237012,19.7271075960918,19.9712102107088,19.5914950324156,19.8175159718759,262157.126421542,0.0,1.0
2016-11-29,22.22,22.26,21.87,21.87,189295,20.0887410992282,20.1249044495418,19.7723117839838,19.7723117839838,209377.724528572,0.0,1.0
2016-11-30,21.62,22.34,21.53,22.28,242579,19.5462908445236,20.1972311501691,19.4649233063179,20.1429861246986,268314.741743925,0.0,1.0
2016-12-01,21.91,22.09,21.615,21.66,371329,19.8084751342975,19.9712102107088,19.5417704257343,19.5824541948372,410724.113534271,0.0,1.0
2016-12-02,21.6,22.28,21.59,21.92,185429,19.5282091693667,20.1429861246986,19.5191683317883,19.8175159718759,205101.572052134,0.0,1.0
2016-12-05,21.96,21.98,21.6,21.77,165342,19.8536793221895,19.8717609973463,19.5282091693667,19.6819034081997,182883.497868423,0.0,1.0
2016-12-06,22.05,22.22,21.62,22.06,222810,19.9350468603952,20.0887410992282,19.5462908445236,19.9440876979736,246448.404882385,0.0,1.0
2016-12-07,22.14,22.3,21.5,21.97,155557,20.0164143986009,20.1610677998555,19.4378007935826,19.8627201597679,172060.385612357,0.0,1.0
2016-12-08,22.25,22.41,21.855,22.21,323804,20.1158636119634,20.260517013218,19.7587505276162,20.0797002616498,358157.081345254,0.0,1.0
2016-12-09,22.55,22.64,22.26,22.38,184987,20.3870887393157,20.4684562775214,20.1249044495418,20.2333945004827,204612.679296162,0.0,1.0
2016-12-12,22.58,22.76,22.074,22.48,181099,20.414211252051,20.5769463284623,19.9567448705834,20.3238028762669,200312.192791145,0.0,1.0
2016-12-13,22.38,22.88,22.25,22.68,381214,20.2333945004827,20.6854363794033,20.1158636119634,20.5046196278351,421657.835011148,0.0,1.0
2016-12-14,21.86,22.43,21.5293,22.3,305731,19.7632709464054,20.2785986883748,19.4642904476874,20.1610677998555,338166.676868617,0.0,1.0
2016-12-15,22.5,22.79,21.88,22.09,256192,20.3418845514237,20.6040688411976,19.7813526215622,19.9712102107088,283371.974972524,0.0,1.0
2016-12-16,22.46,22.78,22.1,22.59,588390,20.30572120111,20.5950280036192,19.9802510482873,20.4232520896294,650813.594312405,0.0,1.0
2016-12-19,22.71,22.85,22.49,22.49,122511,20.5317421405703,20.658313866668,20.3328437138453,20.3328437138453,135508.462504133,0.0,1.0
2016-12-20,22.85,23.18,22.48,22.87,202682,20.658313866668,20.9566615067556,20.3238028762669,20.6763955418249,224184.980918144,0.0,1.0
2016-12-21,22.69,22.93,22.58,22.77,107431,20.5136604654135,20.7306405672953,20.414211252051,20.5859871660408,118828.592006281,0.0,1.0
2016-12-22,22.22,22.89,22.16,22.76,166483,20.0887410992282,20.6944772169817,20.0344960737577,20.5769463284623,184145.549077843,0.0,1.0
2016-12-23,22.74,22.81,22.025,22.22,169980,20.5588646533055,20.6221505163544,19.9124447664492,20.0887410992282,188013.5535295,0.0,1.0
2016-12-27,22.66,23.01,22.23,22.73,101559,20.4865379526782,20.8029672679226,20.0977819368066,20.5498238157271,112333.618560434,0.0,1.0
2016-12-28,22.2,22.76,22.13,22.76,116649,20.1090829837796,20.6163391311182,20.0456759653623,20.6163391311182,128778.01549125,0.0425,1.0
2016-12-29,22.32,22.55,22.16,22.26,119485,20.2177807296379,20.4261180758662,20.0728504018269,20.1634318567087,131908.899184493,0.0,1.0
2016-12-30,22.21,22.33,21.98,22.33,142939,20.1181411292678,20.2268388751261,19.9098037830394,20.2268388751261,157801.616441665,0.0,1.0
2017-01-03,22.38,22.66,22.13,22.52,247312,20.272129602567,20.5257576762363,20.0456759653623,20.3989436394017,273027.188978663,0.0,1.0
2017-01-04,20.95,21.53,20.19,21.03,944148,18.976814797756,19.5021872360709,18.2883957406536,19.0492799616615,1042319.31495369,0.0,1.0
2017-01-05,20.81,21.295,20.74,21.0,376572,18.8500007609213,19.2893208170985,18.786593742504,19.0221055251969,415727.480300483,0.0,1.0
2017-01-06,20.44,20.96,20.4,20.95,296085,18.5148493778583,18.9858729432442,18.4786167959056,18.976814797756,326871.543834296,0.0,1.0
2017-01-09,20.54,20.82,20.45,20.5,308576,18.6054308327402,18.8590589064095,18.5239075233465,18.5691982507875,340661.342216633,0.0,1.0
2017-01-10,20.65,20.77,20.39,20.52,277578,18.7050704331103,18.8137681789686,18.4695586504174,18.5873145417639,306440.209380536,0.0,1.0
2017-01-11,20.71,20.76,20.37,20.74,259544,18.7594193060394,18.8047100334804,18.451442359441,18.786593742504,286531.056868563,0.0,1.0
2017-01-12,20.63,20.72,20.37,20.62,208944,18.6869541421339,18.7684774515276,18.451442359441,18.6778959966457,230669.73286358,0.0,1.0
2017-01-13,20.79,20.88,20.52,20.61,156891,18.831884469945,18.9134077793387,18.5873145417639,18.6688378511576,173204.32775624,0.0,1.0
2017-01-17,20.68,20.81,20.42,20.63,163997,18.7322448695749,18.8500007609213,18.496733086882,18.6869541421339,181049.200649114,0.0,1.0
2017-01-18,20.6,20.77,20.41,20.77,164159,18.6597797056694,18.8137681789686,18.4876749413938,18.8137681789686,181228.045204229,0.0,1.0
2017-01-19,20.28,20.64,20.26,20.55,210679,18.3699190500473,18.6960122876221,18.3518027590709,18.6144889782284,232585.135969284,0.0,1.0
2017-01-20,20.26,20.415,20.2,20.27,142100,18.3518027590709,18.4922040141379,18.2974538861418,18.3608609045591,156875.378282768,0.0,1.0
2017-01-23,20.4,20.46,20.04,20.24,159656,18.4786167959056,18.5329656688347,18.1525235583308,18.3336864680946,176256.828959279,0.0,1.0
2017-01-24,20.5,20.54,20.03,20.45,132569,18.5691982507875,18.6054308327402,18.1434654128426,18.5239075233465,146353.356956849,0.0,1.0
2017-01-25,20.52,20.65,20.42,20.65,155811,18.5873145417639,18.7050704331103,18.496733086882,18.7050704331103,172012.030722142,0.0,1.0
2017-01-26,20.47,20.67,20.31,20.31,109634,18.5420238143229,18.7231867240867,18.3970934865119,18.3970934865119,121033.604663286,0.0,1.0
2017-01-27,20.51,20.61,20.27,20.45,112231,18.5782563962757,18.6688378511576,18.3608609045591,18.5239075233465,123900.637438799,0.0,1.0
2017-01-30,20.22,20.38,19.78,20.38,252129,18.3155701771182,18.4605005049292,17.9170117756379,18.4605005049292,278345.054546488,0.0,1.0
2017-01-31,20.34,20.42,19.975,20.11,192655,18.4242679229765,18.496733086882,18.0936456126576,18.2159305767481,212687.023244663,0.0,1.0
2017-02-01,20.3,20.76,20.26,20.34,172438,18.3880353410237,18.8047100334804,18.3518027590709,18.4242679229765,190367.885153582,0.0,1.0
2017-02-02,20.04,20.41,19.95,20.3,218609,18.1525235583308,18.4876749413938,18.0710002489371,18.3880353410237,241339.687340025,0.0,1.0
2017-02-03,20.31,20.33,19.95,20.28,256735,18.3970934865119,18.4152097774883,18.0710002489371,18.3699190500473,283429.980601171,0.0,1.0
2017-02-06,20.28,20.43,20.05,20.24,334321,18.3699190500473,18.5057912323702,18.161581703819,18.3336864680946,369083.274756322,0.0,1.0
2017-02-07,20.54,20.62,20.225,20.25,287779,18.6054308327402,18.6778959966457,18.3200992498623,18.3427446135827,317701.896459091,0.0,1.0
2017-02-08,20.0,20.44,19.95,20.44,181572,18.116290976378,18.5148493778583,18.0710002489371,18.5148493778583,200451.626921596,0.0,1.0
2017-02-09,17.47,19.66,16.76,18.75,1955700,15.8245801678662,17.8083140297796,15.1814518382048,16.9840227903544,2159051.21257994,0.0,1.0
2017-02-10,17.35,17.87,17.11,17.32,695099,15.7158824220079,16.1869059873938,15.4984869302914,15.6887079855434,767374.514911851,0.0,1.0
2017-02-13,17.35,17.68,17.31,17.44,462985,15.7158824220079,16.0148012231182,15.6796498400552,15.7974057314016,511125.594751918,0.0,1.0
2017-02-14,17.98,18.11,17.24,17.24,677879,16.2865455877638,16.4043014791103,15.6162428216379,15.6162428216379,748364.001090393,0.0,1.0
2017-02-15,17.9,18.1,17.78,17.89,503541,16.2140804238583,16.3952433336221,16.1053826780001,16.2050222783701,555898.556339785,0.0,1.0
2017-02-16,18.1,18.14,17.9,17.9,457353,16.3952433336221,16.4314759155749,16.2140804238583,16.2140804238583,504907.986514841,0.0,1.0
2017-02-17,18.11,18.25,18.0,18.14,255837,16.4043014791103,16.5311155159449,16.3046618787402,16.4314759155749,282438.607696893,0.0,1.0
2017-02-21,18.62,18.69,18.18,18.18,190226,16.8662668990079,16.9296739174253,16.4677084975276,16.4677084975276,210005.458896678,0.0,1.0
2017-02-22,18.71,18.75,18.47,18.57,164003,16.9477902084016,16.9840227903544,16.7303947166851,16.820976171567,181055.824521526,0.0,1.0
2017-02-23,18.79,18.8,18.37,18.7,397139,17.0202553723072,17.0293135177953,16.6398132618032,16.9387320629135,438433.01094891,0.0,1.0
2017-02-24,18.97,18.99,18.52,18.62,239076,17.1833019910946,17.2014182820709,16.7756854441261,16.8662668990079,263934.820114926,0.0,1.0
2017-02-27,19.14,19.18,18.79,18.95,330844,17.3372904643938,17.3735230463465,17.0202553723072,17.1651857001182,365244.740693765,0.0,1.0
2017-02-28,18.84,19.14,18.815,19.12,278730,17.0655460997481,17.3372904643938,17.0429007360276,17.3191741734174,307711.992883574,0.0,1.0
2017-03-01,18.82,19.01,18.74,18.96,299935,17.0474298087717,17.2195345730473,16.9749646448662,17.1742438456064,331121.86196511,0.0,1.0
2017-03-02,18.7,18.97,18.64,18.74,408564,16.9387320629135,17.1833019910946,16.8843831899843,16.9749646448662,451045.967999442,0.0,1.0
2017-03-03,18.92,18.94,18.55,18.7,153591,17.1380112636536,17.15612755463,16.8028598805906,16.9387320629135,169561.197929829,0.0,1.0
2017-03-06,18.77,18.9,18.67,18.9,235217,17.0021390813308,17.1198949726772,16.9115576264489,17.1198949726772,259674.566175495,0.0,1.0
2017-03-07,18.49,18.77,18.47,18.68,252474,16.7485110076615,17.0021390813308,16.7303947166851,16.9206157719371,278725.927210159,0.0,1.0
2017-03-08,18.48,18.62,18.43,18.54,287614,16.7394528621733,16.8662668990079,16.6941621347323,16.7938017351024,317519.739967769,0.0,1.0
2017-03-09,18.56,18.63,18.3,18.41,179656,16.8119180260788,16.8753250444961,16.5764062433859,16.676045843756,198336.403664806,0.0,1.0
2017-03-10,18.72,18.8,18.51,18.67,253422,16.9568483538898,17.0293135177953,16.7666272986379,16.9115576264489,279772.499051201,0.0,1.0
2017-03-13,18.38,18.88,18.32,18.64,164481,16.6488714072914,17.1017786817009,16.5945225343623,16.8843831899843,181583.526356988,0.0,1.0
2017-03-14,18.03,18.3,18.0,18.3,216431,16.3318363152048,16.5764062433859,16.3046618787402,16.5764062433859,238935.221654594,0.0,1.0
2017-03-15,18.09,18.51,18.01,18.1,191770,16.3861851881339,16.7666272986379,16.3137200242284,16.3952433336221,211710.002063944,0.0,1.0
2017-03-16,18.23,18.23,18.05,18.05,112740,16.5129992249686,16.5129992249686,16.3499526061812,16.3499526061812,124462.562615054,0.0,1.0
2017-03-17,18.38,18.43,18.1,18.1,462838,16.6488714072914,16.6941621347323,16.3952433336221,16.3952433336221,510963.309877831,0.0,1.0
2017-03-20,18.62,18.72,18.31,18.41,241587,16.8662668990079,16.9568483538898,16.5854643888741,16.676045843756,266706.910719206,0.0,1.0
2017-03-21,18.26,18.78,18.25,18.71,203922,16.5401736614331,17.011197226819,16.5311155159449,16.9477902084016,225125.551655023,0.0,1.0
2017-03-22,18.19,18.32,18.0,18.2,179043,16.4767666430158,16.5945225343623,16.3046618787402,16.485824788504,197659.664700082,0.0,1.0
2017-03-23,18.29,18.63,18.11,18.13,128494,16.5673480978977,16.8753250444961,16.4043014791103,16.4224177700867,141854.643610598,0.0,1.0
2017-03-24,18.39,18.43,18.175,18.3,182384,16.6579295527796,16.6941621347323,16.4631794247835,16.5764062433859,201348.05765464,0.0,1.0
2017-03-27,18.34,18.79,18.26,18.33,241520,16.6126388253386,17.0202553723072,16.5401736614331,16.6035806798505,266632.944143943,0.0,1.0
2017-03-28,18.32,18.38,18.13,18.2,228698,16.5945225343623,16.6488714072914,16.4224177700867,16.485824788504,252477.728800228,0.0,1.0
2017-03-29,18.28,18.34,18.14,18.21,160126,16.5967870707343,16.6512623018199,16.4696781982013,16.5332326344678,176365.658456959,0.0425,1.0
2017-03-30,18.7,19.06,18.48,18.64,283054,16.9781136883332,17.3049650748466,16.7783711743529,16.9236384572477,311760.770198944,0.0,1.0
2017-03-31,18.8,18.9,18.61,18.75,325494,17.0689057401425,17.1596977919518,16.8964008417049,17.0235097142379,358504.950063009,0.0,1.0
2017-04-03,18.32,18.85,18.27,18.82,153019,16.633103891458,17.1143017660471,16.5877078655534,17.0870641505044,168537.880740326,0.0,1.0
2017-04-04,18.12,18.48,18.06,18.35,182361,16.4515197878395,16.7783711743529,16.3970445567539,16.6603415070008,200855.687657654,0.0,1.0
2017-04-05,18.07,18.47,18.0,18.13,209414,16.4061237619349,16.7692919691719,16.3425693256684,16.4605989930204,230652.348775998,0.0,1.0
2017-04-06,18.47,18.5,17.99,18.1,155457,16.7692919691719,16.7965295847147,16.3334901204874,16.4333613774776,171223.137821113,0.0,1.0
2017-04-07,18.5,18.75,18.35,18.39,319826,16.7965295847147,17.0235097142379,16.6603415070008,16.6966583277245,352262.112846479,0.0,1.0
2017-04-10,18.6,19.04,18.53,18.6,160150,16.887321636524,17.2868066644848,16.8237672002575,16.887321636524,176392.092488927,0.0,1.0
2017-04-11,18.81,18.93,18.5721,18.6,237750,17.0779849453234,17.1869354074946,16.8619906540692,16.887321636524,261862.129186654,0.0,1.0
2017-04-12,19.05,19.17,18.47,18.85,424660,17.2958858696657,17.4048363318368,16.7692919691719,17.1143017660471,467728.167320311,0.0,1.0
2017-04-13,18.55,19.1199,18.53,19.04,329626,16.8419256106193,17.3593495138804,16.8237672002575,17.2868066644848,363056.009233564,0.0,1.0
2017-04-17,18.47,18.85,18.06,18.55,763675,16.7692919691719,17.1143017660471,16.3970445567539,16.8419256106193,841125.390143501,0.0,1.0
2017-04-18,18.18,18.475,18.01,18.39,217655,16.505995018925,16.7738315717624,16.3516485308493,16.6966583277245,239729.134503138,0.0,1.0
2017-04-19,18.28,18.41,18.22,18.23,183800,16.5967870707343,16.7148167380864,16.5423118396488,16.5513910448297,202440.628157758,0.0,1.0
2017-04-20,18.55,18.62,16.505,18.12,214860,16.8419256106193,16.9054800468858,14.9852281511198,16.4515197878395,236650.671196822,0.0,1.0
2017-04-21,18.51,18.61,18.32,18.56,135488,16.8056087898956,16.8964008417049,16.633103891458,16.8510048158003,149228.921805431,0.0,1.0
2017-04-24,18.72,18.82,18.56,18.78,134408,16.9962720986951,17.0870641505044,16.8510048158003,17.0507473297807,148039.390366854,0.0,1.0
2017-04-25,18.85,19.12,18.75,18.87,133860,17.1143017660471,17.3594403059322,17.0235097142379,17.132460176409,147435.813303577,0.0,1.0
2017-04-26,19.04,19.27,18.79,18.79,273522,17.2868066644848,17.4956283836461,17.0598265349616,17.0598265349616,301262.053835506,0.0,1.0
2017-04-27,19.12,19.25,18.99,19.13,342949,17.3594403059322,17.4774699732842,17.2414106385801,17.3685195111131,377730.201230003,0.0,1.0
2017-04-28,17.95,18.36,17.0901,17.89,785786,16.2971732997637,16.6694207121817,15.5164524462558,16.2426980686782,865478.84351236,0.0,1.0
2017-05-01,19.17,21.16,18.79,18.79,1229500,17.4048363318368,19.2115981628413,17.0598265349616,17.0598265349616,1354193.42937956,0.0,1.0
2017-05-02,19.81,19.81,18.84,19.12,833252,17.9859054634161,17.9859054634161,17.1052225608662,17.3594403059322,917758.750237801,0.0,1.0
2017-05-03,19.26,20.18,19.2,19.8,411313,17.4865491784652,18.3218360551104,17.4320739473796,17.9768262582352,453027.541291901,0.0,1.0
2017-05-04,19.58,19.61,19.25,19.33,292416,17.7770837442548,17.8043213597976,17.4774699732842,17.5501036147316,322072.245502605,0.0,1.0
2017-05-05,19.65,19.73,19.54,19.61,192555,17.8406381805213,17.9132718219687,17.7407669235311,17.8043213597976,212083.542736218,0.0,1.0
2017-05-08,19.81,19.99,19.65,19.65,174380,17.9859054634161,18.1493311566728,17.8406381805213,17.8406381805213,192065.270610173,0.0,1.0
2017-05-09,19.66,20.11,19.59,19.8,145140,17.8497173857022,18.2582816188439,17.7861629494357,17.9768262582352,159859.80832871,0.0,1.0
2017-05-10,20.04,20.14,19.54,19.6,210780,18.1947271825774,18.2855192343867,17.7407669235311,17.7952421546167,232156.885762199,0.0,1.0
2017-05-11,19.78,20.28,19.7,20.01,184684,17.9586678478733,18.4126281069197,17.8860342064259,18.1674895670347,203414.281668593,0.0,1.0
2017-05-12,19.73,19.85,19.43,19.81,131305,17.9132718219687,18.0222222841398,17.6408956665409,17.9859054634161,144621.690316944,0.0,1.0
2017-05-15,19.38,19.83,19.33,19.75,183353,17.5954996406363,18.004063873778,17.5501036147316,17.9314302323306,201948.294312346,0.0,1.0
2017-05-16,19.04,19.63,19.04,19.4,125263,17.2868066644848,17.8224797701594,17.2868066644848,17.6136580509981,137966.922768907,0.0,1.0
2017-05-17,18.68,19.09,18.67,18.91,220869,16.9599552779714,17.3322026903894,16.9508760727905,17.1687769971327,243269.091950901,0.0,1.0
2017-05-18,18.64,18.81,18.52,18.61,121944,16.9236384572477,17.0779849453234,16.8146879950766,16.8964008417049,134311.316431281,0.0,1.0
2017-05-19,18.63,18.87,18.57,18.61,241392,16.9145592520668,17.132460176409,16.8600840209812,16.8964008417049,265873.493537852,0.0,1.0
2017-05-22,18.73,18.78,18.62,18.64,108582,17.005351303876,17.0507473297807,16.9054800468858,16.9236384572477,119594.169132892,0.0,1.0
2017-05-23,18.9,19.24,18.63,18.86,353618,17.1596977919518,17.4683907681033,16.9145592520668,17.1233809712281,389481.229857942,0.0,1.0
2017-05-24,18.55,19.13,18.54,18.88,126647,16.8419256106193,17.3685195111131,16.8328464054384,17.1415393815899,139491.285279084,0.0,1.0
2017-05-25,18.64,18.82,18.51,18.58,93431,16.9236384572477,17.0870641505044,16.8056087898956,16.8691632261621,102906.585034861,0.0,1.0
2017-05-26,18.53,18.59,18.28,18.59,83935,16.8237672002575,16.878242431343,16.5967870707343,16.878242431343,92447.5197193762,0.0,1.0
2017-05-30,18.27,18.54,18.25,18.45,87307,16.5877078655534,16.8328464054384,16.5695494551915,16.7511335588101,96161.501210932,0.0,1.0
2017-05-31,18.38,18.49,18.0,18.29,204677,16.6875791225436,16.7874503795338,16.3425693256684,16.6058662759152,225434.931716242,0.0,1.0
2017-06-01,18.84,18.84,18.18,18.4,308913,17.1052225608662,17.1052225608662,16.505995018925,16.7057375329054,340242.338226863,0.0,1.0
2017-06-02,18.96,19.29,18.84,18.84,181355,17.2141730230373,17.5137867940079,17.1052225608662,17.1052225608662,199747.66115098,0.0,1.0
2017-06-05,18.97,19.0,18.6,18.93,167507,17.2232522282183,17.250489843761,16.887321636524,17.1869354074946,184495.224705231,0.0,1.0
2017-06-06,18.8,18.98,18.66,18.9,130275,17.0689057401425,17.2323314333992,16.9417968676095,17.1596977919518,143487.229778302,0.0,1.0
2017-06-07,18.87,19.035,18.7,18.76,180519,17.132460176409,17.2822670618943,16.9781136883332,17.0325889194188,198826.875704082,0.0,1.0
2017-06-08,19.34,19.4,18.85,18.87,220010,17.5591828199126,17.6136580509981,17.1143017660471,17.132460176409,242322.973890033,0.0,1.0
2017-06-09,19.99,20.0,19.07,19.31,239932,18.1493311566728,18.1584103618537,17.3140442800275,17.5319452043698,264265.423259777,0.0,1.0
2017-06-12,20.28,20.32,19.89,19.96,288968,18.4126281069197,18.4489449276434,18.0585391048635,18.12209354113,318274.556243149,0.0,1.0
2017-06-13,20.71,20.73,20.17,20.34,277539,18.8030339296995,18.8211923400614,18.3127568499295,18.4671033380052,305686.449936213,0.0,1.0
2017-06-14,20.68,20.92,20.48,20.77,289373,18.7757963141568,18.993697238499,18.5942122105382,18.8575091607851,318720.630532615,0.0,1.0
2017-06-15,20.68,20.7,20.44,20.55,168212,18.7757963141568,18.7939547245186,18.5578953898145,18.6577666468047,185271.724394301,0.0,1.0
2017-06-16,20.69,20.73,20.14,20.36,349716,18.7848755193377,18.8211923400614,18.2855192343867,18.4852617483671,385183.496827085,0.0,1.0
2017-06-19,20.89,20.98,20.585,20.74,189993,18.9664596229562,19.0481724695846,18.689543864938,18.8302715452423,209261.709823595,0.0,1.0
2017-06-20,20.98,21.16,20.82,20.89,155844,19.0481724695846,19.2115981628413,18.9029051866897,18.9664596229562,171649.386586602,0.0,1.0
2017-06-21,20.79,21.19,20.765,21.01,172579,18.875667571147,19.238835778384,18.8529695581946,19.0754100851274,190081.616794546,0.0,1.0
2017-06-22,21.08,21.4,20.85,20.85,145328,19.1389645213938,19.4294990871835,18.9301428022325,18.9301428022325,160066.874912463,0.0,1.0
2017-06-23,21.65,21.69,20.82,21.07,522420,19.6564792167067,19.6927960374304,18.9029051866897,19.1298853162129,575402.790871466,0.0,1.0
2017-06-26,21.99,22.2,21.65,21.76,291635,19.9651721928582,20.1558355016576,19.6564792167067,19.7563504736969,321212.038045634,0.0,1.0
2017-06-27,21.79,22.02,21.7,21.99,160440,19.7835880892396,19.992409808401,19.7018752426113,19.9651721928582,176711.503708545,0.0,1.0
2017-06-28,22.08,22.18,21.62,21.86,339850,20.0854716615055,20.1764384715666,19.6670243352241,19.8853446793709,373597.798770216,0.0425,1.0
2017-06-29,22.08,22.24,21.84,22.16,146785,20.0854716615055,20.2310185576033,19.8671513173587,20.1582451095544,161361.050147083,0.0,1.0
2017-06-30,21.77,22.19,20.76,22.03,154662,19.8034745503159,20.1855351525728,18.8847097686981,20.0399882564749,170020.2523272,0.0,1.0
2017-07-03,21.92,22.0,21.65,21.77,70921,19.9399247654076,20.0126982134565,19.6943143782424,19.8034745503159,77963.6000782184,0.0,1.0
2017-07-05,21.87,22.04,21.79,21.95,182282,19.894441360377,20.049084937481,19.8216679123281,19.967214808426,200382.974710704,0.0,1.0
2017-07-06,21.19,21.72,20.991,21.58,237189,19.2758670519611,19.7579911452853,19.0948430999394,19.6306376111996,260742.351897922,0.0,1.0
2017-07-07,21.61,21.66,20.9061,21.3,122561,19.657927654218,19.7034110592486,19.0176122781974,19.3759305430284,134731.557496179,0.0,1.0
2017-07-10,21.33,21.63,21.26,21.47,251904,19.4032205860467,19.6761210162302,19.3395438190039,19.5305741201324,276918.581437142,0.0,1.0
2017-07-11,21.32,21.57,21.06,21.42,122004,19.3941239050406,19.6215409301935,19.1576101988816,19.4850907151018,134119.246259119,0.0,1.0
2017-07-12,21.41,21.57,21.33,21.46,120898,19.4759940340957,19.6215409301935,19.4032205860467,19.5214774391262,132903.418201329,0.0,1.0
2017-07-13,21.35,21.4,21.15,21.4,96508,19.421413948059,19.4668973530895,19.2394803279366,19.4668973530895,106091.441411552,0.0,1.0
2017-07-14,21.49,21.55,21.28,21.34,144497,19.5487674821446,19.6033475681813,19.3577371810161,19.4123172670528,158845.847076357,0.0,1.0
2017-07-17,21.53,21.66,21.395,21.48,87409,19.5851542061691,19.7034110592486,19.4623490125865,19.5396708011385,96088.892136842,0.0,1.0
2017-07-18,21.46,21.56,21.33,21.52,93247,19.5214774391262,19.6124442491874,19.4032205860467,19.5760575251629,102506.617454543,0.0,1.0
2017-07-19,22.08,22.12,21.445,21.46,160496,20.0854716615055,20.1218583855299,19.5078324176171,19.5214774391262,176433.580436735,0.0,1.0
2017-07-20,22.54,22.78,21.93,22.03,267285,20.5039189877868,20.7222393319336,19.9490214464137,20.0399882564749,293826.946135935,0.0,1.0
2017-07-21,22.7,22.74,22.46,22.65,197749,20.6494658838847,20.6858526079092,20.4311455397379,20.6039824788541,217385.879385057,0.0,1.0
2017-07-24,22.88,23.17,22.39,22.53,337764,20.8132061419948,21.0770098911722,20.3674687726951,20.4948223067807,371304.654711853,0.0,1.0
2017-07-25,23.25,23.35,21.683,22.94,269589,21.1497833392211,21.2407501492823,19.7243334255626,20.8677862280315,296359.738039323,0.0,1.0
2017-07-26,22.58,23.01,21.89,22.74,354180,20.5403057118113,20.9314629950743,19.9126347223892,20.6858526079092,389350.797023496,0.0,1.0
2017-07-27,22.41,22.87,22.37,22.69,152790,20.3856621347073,20.8041094609887,20.3492754106828,20.6403692028786,167962.358905698,0.0,1.0
2017-07-28,22.44,22.53,22.2,22.39,97164,20.4129521777257,20.4948223067807,20.1946318335789,20.3674687726951,106812.583550711,0.0,1.0
2017-07-31,22.37,22.52,22.2,22.52,166977,20.3492754106828,20.4857256257746,20.1946318335789,20.4857256257746,183558.156967058,0.0,1.0
2017-08-01,22.0,22.47,21.92,22.47,157462,20.0126982134565,20.440242220744,19.9399247654076,20.440242220744,173098.298043125,0.0,1.0
2017-08-02,21.74,22.19,21.68,22.0,206158,19.7761845072975,20.1855351525728,19.7216044212608,20.0126982134565,226629.9102512,0.0,1.0
2017-08-03,21.64,21.99,21.54,21.69,197523,19.6852176972363,20.0036015324504,19.5942508871752,19.7307011022669,217137.4371237,0.0,1.0
2017-08-04,20.13,20.76,18.75,19.7,443300,18.3116188653127,18.8847097686981,17.0562768864686,17.9204615820497,487320.594953177,0.0,1.0
2017-08-07,20.01,20.32,19.69,20.13,337274,18.2024586932393,18.4844558044289,17.9113649010436,18.3116188653127,370765.996711567,0.0,1.0
2017-08-08,20.16,20.53,19.9,19.98,164608,18.3389089083311,18.6754861055574,18.102395202172,18.175168650221,180953.910430977,0.0,1.0
2017-08-09,19.88,20.1,19.72,20.01,220703,18.0842018401598,18.2843288222944,17.9386549440619,18.2024586932393,242619.258443381,0.0,1.0
2017-08-10,19.65,19.89,19.62,19.71,185384,17.8749781770191,18.0932985211659,17.8476881340008,17.9295582630558,203793.00964313,0.0,1.0
2017-08-11,19.76,19.845,19.51,19.77,129877,17.9750416680864,18.0523634566384,17.7476246429335,17.9841383490925,142774.051231071,0.0,1.0
2017-08-14,20.19,20.19,19.74,19.85,115055,18.3661989513494,18.3661989513494,17.9568483060742,18.0569117971415,126480.196373422,0.0,1.0
2017-08-15,20.2,20.36,20.0,20.25,119754,18.3752956323555,18.5208425284534,18.1933620122332,18.4207790373861,131645.816665966,0.0,1.0
2017-08-16,20.04,20.36,20.0,20.31,136380,18.2297487362577,18.5208425284534,18.1933620122332,18.4753591234228,149922.812406303,0.0,1.0
2017-08-17,19.72,20.16,19.71,19.98,163044,17.9386549440619,18.3389089083311,17.9295582630558,18.175168650221,179234.602038227,0.0,1.0
2017-08-18,19.61,19.75,19.42,19.55,110828,17.8385914529947,17.9659449870803,17.6657545138785,17.784011366958,121833.446644418,0.0,1.0
2017-08-21,19.63,19.77,19.54,19.64,126434,17.8567848150069,17.9841383490925,17.7749146859518,17.865881496013,138989.154302526,0.0,1.0
2017-08-22,19.81,20.07,19.65,19.69,83804,18.020525073117,18.257038779276,17.8749781770191,17.9113649010436,92125.9082775907,0.0,1.0
2017-08-23,19.8,20.9,19.74,19.74,77236,18.0114283921109,19.0120633027837,17.9568483060742,17.9568483060742,84905.6924696672,0.0,1.0
2017-08-24,19.87,19.97,19.79,19.83,143523,18.0751051591537,18.1660719692149,18.0023317111048,18.0387184351292,157775.126888032,0.0,1.0
2017-08-25,19.87,20.095,19.4,20.0,334831,18.0751051591537,18.2797804817913,17.6475611518662,18.1933620122332,368080.401824423,0.0,1.0
2017-08-28,20.12,20.225,19.911,19.98,116720,18.3025221843066,18.3980373348708,18.1124015512788,18.175168650221,128310.534272354,0.0,1.0
2017-08-29,19.73,19.94,19.65,19.93,97776,17.9477516250681,18.1387819261965,17.8749781770191,18.1296852451904,107485.356400049,0.0,1.0
2017-08-30,19.81,19.85,19.57,19.72,78110,18.020525073117,18.0569117971415,17.8022047289702,17.9386549440619,85866.4824538519,0.0,1.0
2017-08-31,20.54,20.6,19.92,19.92,143049,18.6845827865635,18.7391628726002,18.1205885641843,18.1205885641843,157254.057720408,0.0,1.0
2017-09-01,20.78,20.8,20.41,20.57,90966,18.9029031307103,18.9210964927225,18.566325933484,18.7118728295819,99999.1094981065,0.0,1.0
2017-09-05,20.59,21.03,20.51,20.79,143703,18.7300661915941,19.1303201558632,18.6572927435452,18.9119998117164,157973.001255484,0.0,1.0
2017-09-06,20.39,20.72,20.34,20.65,199628,18.5481325714718,18.8483230446736,18.5026491664412,18.7846462776308,219451.467920849,0.0,1.0
2017-09-07,20.55,20.615,20.2475,20.43,90004,18.6936794675696,18.7528078941094,18.4185048671346,18.5845192954962,98941.5809342786,0.0,1.0
2017-09-08,21.01,21.09,20.54,20.54,108934,19.112126793851,19.1849002418999,18.6845827865635,18.6845827865635,119751.368578004,0.0,1.0
2017-09-11,21.01,21.335,20.85,21.13,136776,19.112126793851,19.4077689265498,18.9665798977531,19.2212869659244,150358.136014698,0.0,1.0
2017-09-12,20.83,21.09,20.81,20.97,111580,18.9483865357409,19.1849002418999,18.9301931737287,19.0757400698265,122660.121779552,0.0,1.0
2017-09-13,20.43,20.86,20.32,20.79,113149,18.5845192954962,18.9756765787592,18.4844558044289,18.9119998117164,124384.926682511,0.0,1.0
2017-09-14,20.42,20.6,20.27,20.43,135923,18.5754226144901,18.7391628726002,18.4389723993984,18.5845192954962,149420.431373383,0.0,1.0
2017-09-15,20.32,20.53,20.08,20.49,418412,18.4844558044289,18.6754861055574,18.2661354602821,18.6390993815329,459961.165746783,0.0,1.0
2017-09-18,20.47,20.68,20.21,20.44,144603,18.6209060195207,18.8119363206491,18.3843923133617,18.5936159765023,158962.373092745,0.0,1.0
2017-09-19,20.14,20.62,19.94,20.41,116372,18.3207155463188,18.7573562346124,18.1387819261965,18.566325933484,127927.977161947,0.0,1.0
2017-09-20,20.77,20.86,20.07,20.19,135193,18.8938064497042,18.9756765787592,18.257038779276,18.3661989513494,148617.94088316,0.0,1.0
2017-09-21,21.1,21.16,20.56,20.68,98793,19.193996922906,19.2485770089427,18.7027761485757,18.8119363206491,108603.346576154,0.0,1.0
2017-09-22,21.22,21.47,21.06,21.08,101564,19.3031570949794,19.5305741201324,19.1576101988816,19.1758035608938,111649.512532877,0.0,1.0
2017-09-25,21.36,21.4199,21.05,21.05,150396,19.4305106290651,19.4849997482917,19.1485135178755,19.1485135178755,165330.629818583,0.0,1.0
2017-09-26,21.53,21.91,21.44,21.44,123747,19.5851542061691,19.9308280844015,19.503284077114,19.503284077114,136035.329717281,0.0,1.0
2017-09-27,22.07,22.21,21.57,21.58,180988,20.0763749804993,20.203728514585,19.6215409301935,19.6306376111996,198960.477869131,0.0,1.0
2017-09-28,22.55,22.62,22.01,22.08,70688,20.5516765630689,20.615473341757,20.0595299846185,20.1233267633065,77561.2829010955,0.0425,1.0
2017-09-29,22.59,22.78,22.5,22.54,109314,20.5881318651764,20.7612945501867,20.5061074354346,20.5425627375421,119943.046613998,0.0,1.0
2017-10-02,23.4,23.41,22.58,22.58,160154,21.326351732852,21.3354655583789,20.5790180396495,20.5790180396495,175726.42742392,0.0,1.0
2017-10-03,23.4,23.44,22.865,23.42,147349,21.326351732852,21.3628070349595,20.838762067165,21.3445793839057,161676.344983498,0.0,1.0
2017-10-04,23.02,23.69,23.0,23.32,121856,20.9800263628314,21.590652673131,20.9617987117776,21.2534411286371,133704.556490435,0.0,1.0
2017-10-05,23.04,23.36,23.01,23.11,79428,20.9982540138851,21.2898964307446,20.9709125373045,21.0620507925731,87151.1087917071,0.0,1.0
2017-10-06,22.65,23.16,22.57,23.07,137485,20.6428148183375,21.1076199202074,20.5699042141227,21.0255954904657,150853.227982927,0.0,1.0
2017-10-09,21.93,22.69,21.85,22.59,128972,19.9866193804036,20.679270120445,19.9137087761888,20.5881318651764,141512.47422929,0.0,1.0
2017-10-10,21.59,22.125,21.59,22.0,108547,19.6767493124904,20.1643389781774,19.6767493124904,20.0504161590917,119101.468071882,0.0,1.0
2017-10-11,21.87,22.24,21.67,21.67,332248,19.9319364272425,20.2691479717363,19.7496599167053,19.7496599167053,364553.829805951,0.0,1.0
2017-10-12,21.54,21.965,21.52,21.84,183001,19.6311801848561,20.0185177697476,19.6129525338024,19.9045949506619,200794.934531792,0.0,1.0
2017-10-13,21.5,21.6,20.81,21.44,259436,19.5947248827487,19.6858631380173,18.9658709213953,19.5400419295875,284662.021711302,0.0,1.0
2017-10-16,21.96,21.96,21.46,21.5,143064,20.0139608569842,20.0139608569842,19.5582695806412,19.5947248827487,156974.696935297,0.0,1.0
2017-10-17,22.03,22.24,21.88,22.0,136485,20.0777576356722,20.2691479717363,19.9410502527693,20.0504161590917,149755.993899332,0.0,1.0
2017-10-18,22.44,22.67,21.98,22.19,102348,20.4514244822735,20.6610424693913,20.0321885080379,20.223578844102,112299.713987682,0.0,1.0
2017-10-19,22.81,22.87,22.34,22.43,99106,20.7886360267673,20.8433189799285,20.3602862270049,20.4423106567466,108742.481088671,0.0,1.0
2017-10-20,23.02,23.78,22.94,23.78,110799,20.9800263628314,21.6726771028727,20.9071157586165,21.6726771028727,121572.439228135,0.0,1.0
2017-10-23,22.94,23.165,22.83,22.94,102690,20.9071157586165,21.1121768329708,20.806863677821,20.9071157586165,112674.968044272,0.0,1.0
2017-10-24,23.02,23.15,22.59,22.97,90849,20.9800263628314,21.0985060946805,20.5881318651764,20.9344572351971,99682.6192604345,0.0,1.0
2017-10-25,23.19,23.23,22.7022,22.98,140788,21.134961396788,21.1714166988954,20.6903889875877,20.9435710607239,154477.392161037,0.0,1.0
2017-10-26,23.2,23.5,23.0,23.2,153156,21.1440752223148,21.4174899881206,20.9617987117776,21.1440752223148,168047.983306929,0.0,1.0
2017-10-27,23.8,23.81,23.06,23.26,142394,21.6909047539264,21.7000185794533,21.0164816649388,21.198758175476,156239.550099289,0.0,1.0
2017-10-30,23.33,23.78,23.05,23.78,241479,21.262554954164,21.6726771028727,21.0073678394119,21.6726771028727,264958.989272205,0.0,1.0
2017-10-31,23.08,23.7,23.08,23.36,237313,21.0347093159925,21.5997664986578,21.0347093159925,21.2898964307446,260387.912079952,0.0,1.0
2017-11-01,22.41,23.17,22.19,23.17,151733,20.4240830056929,21.1167337457343,20.223578844102,21.1167337457343,166486.619205974,0.0,1.0
2017-11-02,22.9,23.125,22.4,22.4,117470,20.870660456509,21.0757215308634,20.414969180166,20.414969180166,128892.087799792,0.0,1.0
2017-11-03,22.82,23.005,22.62,22.91,99412,20.7977498522942,20.9663556245411,20.615473341757,20.8797742820359,109078.23471825,0.0,1.0
2017-11-06,23.38,23.43,22.75,22.75,98497,21.3081240817983,21.3536932094326,20.7339530736061,20.7339530736061,108074.265531762,0.0,1.0
2017-11-07,23.42,23.665,22.765,23.5,134528,21.3445793839057,21.5678681093138,20.7476238118964,21.4174899881206,147608.706797739,0.0,1.0
2017-11-08,22.98,23.41,22.7,23.17,260996,20.9435710607239,21.3354655583789,20.6883839459718,21.1167337457343,286373.706881709,0.0,1.0
2017-11-09,23.24,23.96,22.15,22.15,212632,21.1805305244223,21.8367259623562,20.1871235419945,20.1871235419945,233307.077662767,0.0,1.0
2017-11-10,23.2,23.69,23.12,23.38,120766,21.1440752223148,21.590652673131,21.0711646181,21.3081240817983,132508.571339318,0.0,1.0
2017-11-13,23.37,23.49,23.12,23.16,101197,21.2990102562715,21.4083761625938,21.0711646181,21.1076199202074,111036.797557465,0.0,1.0
2017-11-14,23.62,23.66,23.1,23.18,112067,21.5268558944429,21.5633111965504,21.0529369670462,21.1258475712611,122963.732046133,0.0,1.0
2017-11-15,23.21,23.785,23.175,23.55,171466,21.1531890478417,21.6772340156361,21.1212906584977,21.4630591157549,188138.339377535,0.0,1.0
2017-11-16,23.55,24.0,23.29,23.35,220516,21.4630591157549,21.8731812644636,21.2260996520566,21.2807826052177,241957.671177823,0.0,1.0
2017-11-17,23.77,23.78,22.88,23.39,239091,21.6635632773458,21.6726771028727,20.8524328054553,21.3172379073252,262338.794280582,0.0,1.0
2017-11-20,23.99,24.34,23.63,24.0,217247,21.8640674389368,22.1830513323769,21.5359697199698,21.8731812644636,238370.812958553,0.0,1.0
2017-11-21,24.08,24.23,23.92,24.14,187429,21.9460918686785,22.0827992515814,21.8002706602487,22.0007748218397,205653.487053947,0.0,1.0
2017-11-22,24.43,24.78,23.76,24.01,146418,22.2650757621186,22.5840596555587,21.654449451819,21.8822950899905,160654.820051672,0.0,1.0
2017-11-24,24.7,24.76,24.33,24.56,85133,22.5111490513438,22.565832004505,22.17393750685,22.3835554939678,93410.8292386112,0.0,1.0
2017-11-27,23.78,24.74,23.13,24.7,180758,21.6726771028727,22.5476043534512,21.0802784436268,22.5111490513438,198333.838482291,0.0,1.0
2017-11-28,23.83,23.97,23.49,23.84,163670,21.718246230507,21.845839787883,21.4083761625938,21.7273600560339,179584.302461836,0.0,1.0
2017-11-29,24.38,24.74,23.71,23.94,286035,22.2195066344843,22.5476043534512,21.6088803241847,21.8184983113025,313847.35110082,0.0,1.0
2017-11-30,24.27,24.66,24.08,24.53,151094,22.1192545536888,22.4746937492364,21.9460918686785,22.3562140173872,165785.486626558,0.0,1.0
2017-12-01,23.8,24.31,23.09,24.31,154533,21.6909047539264,22.1557098557963,21.0438231415194,22.1557098557963,169558.874640038,0.0,1.0
2017-12-04,23.21,24.07,23.07,24.07,160358,21.1531890478417,21.9369780431516,21.0255954904657,21.9369780431516,175950.263176973,0.0,1.0
2017-12-05,22.51,23.32,22.51,23.3,171323,20.5152212609615,21.2534411286371,20.5152212609615,21.2352134775834,187981.434903581,0.0,1.0
2017-12-06,22.65,22.94,22.52,22.6,99302,20.6428148183375,20.9071157586165,20.5243350864884,20.5972456907032,108957.538969055,0.0,1.0
2017-12-07,22.85,23.25,22.73,22.73,151065,20.8250913288747,21.1896443499491,20.7157254225524,20.7157254225524,165753.666838134,0.0,1.0
2017-12-08,22.74,23.19,22.7,22.99,127610,20.7248392480793,21.134961396788,20.6883839459718,20.9526848862508,140018.041407435,0.0,1.0
2017-12-11,22.68,22.92,22.55,22.55,176799,20.6701562949181,20.8888881075628,20.5516765630689,20.5516765630689,193989.888745342,0.0,1.0
2017-12-12,23.86,24.01,22.75,22.8,298316,21.7455877070876,21.8822950899905,20.7339530736061,20.7795222012404,327322.482881438,0.0,1.0
2017-12-13,23.17,23.93,23.14,23.86,207354,21.1167337457343,21.8093844857756,21.0893922691537,21.7455877070876,227515.876169557,0.0,1.0
2017-12-14,22.11,23.18,22.07,23.18,179178,20.1506682398871,21.1258475712611,20.1142129377797,21.1258475712611,196600.208630212,0.0,1.0
2017-12-15,22.82,22.89,22.05,22.14,399090,20.7977498522942,20.8615466309822,20.095985286726,20.1780097164677,437895.150421543,0.0,1.0
2017-12-18,22.22,23.15,22.16,22.99,152057,20.2509203206826,21.0985060946805,20.1962373675214,20.9526848862508,166842.123049058,0.0,1.0
2017-12-19,22.32,22.47,21.91,22.19,365197,20.3420585759512,20.4787659588541,19.9683917293499,20.223578844102,400706.595626291,0.0,1.0
2017-12-20,22.05,22.64,21.98,22.34,294293,20.095985286726,20.6337009928107,20.0321885080379,20.3602862270049,322908.310163139,0.0,1.0
2017-12-21,22.13,22.42,22.06,22.16,317235,20.1688958909408,20.4331968312198,20.1050991122528,20.1962373675214,348081.054508955,0.0,1.0
2017-12-22,22.38,22.46,22.08,22.16,155508,20.3967415291123,20.4696521333272,20.1233267633065,20.1962373675214,170628.677871542,0.0,1.0
2017-12-26,22.1,22.67,21.97,22.41,107302,20.1415544143603,20.6610424693913,20.0230746825111,20.4240830056929,117735.411637807,0.0,1.0
2017-12-27,21.93,22.17,21.83,22.1,149885,19.9866193804036,20.2053511930483,19.895481125135,20.1415544143603,164458.930619493,0.0,1.0
2017-12-28,22.2,22.36,21.96,21.98,320726,20.2737048844997,20.4198216764601,20.0545296965592,20.0727942955542,351199.607598298,0.045,1.0
2017-12-29,22.2,22.58,22.17,22.2,271353,20.2737048844997,20.6207322654056,20.2463079860072,20.2737048844997,297135.45868006,0.0,1.0
2018-01-02,23.31,23.37,22.22,22.22,500523,21.2873901287247,21.3421839257098,20.2919694834948,20.2919694834948,548079.922407048,0.0,1.0
2018-01-03,23.58,23.78,23.36,23.42,387380,21.5339622151578,21.7166082051083,21.3330516262123,21.3878454231975,424186.701394426,0.0,1.0
2018-01-04,23.69,23.9,23.44,23.84,158316,21.6344175096306,21.8261957990785,21.4061100221925,21.7714020020934,173358.309200165,0.0,1.0
2018-01-05,23.83,24.1,23.53,23.75,301567,21.7622697025959,22.008841789029,21.4883007176702,21.6892113066157,330220.225565111,0.0,1.0
2018-01-08,23.23,23.69,22.96,23.6,244991,21.2143317327445,21.6344175096306,20.9677596463114,21.5522268141529,268268.687493732,0.0,1.0
2018-01-09,23.18,23.5,23.17,23.34,150434,21.1686702352569,21.4609038191776,21.1595379357594,21.3147870272173,164727.405228894,0.0,1.0
2018-01-10,22.76,23.19,22.57,23.08,133159,20.785113656361,21.1778025347544,20.611599965908,21.0773472402817,145811.030437762,0.0,1.0
2018-01-11,23.7,23.91,22.8,22.85,168057,21.6435498091281,21.835328098576,20.8216428543511,20.8673043518387,184024.845051998,0.0,1.0
2018-01-12,23.92,24.09,23.63,23.79,114789,21.8444603980736,21.9997094895315,21.5796237126454,21.7257405046058,125695.61481327,0.0,1.0
2018-01-16,23.61,24.27,23.61,23.98,126774,21.5613591136504,22.1640908804869,21.5613591136504,21.8992541950587,138819.363112646,0.0,1.0
2018-01-17,23.5,24.25,23.42,23.73,169755,21.4609038191776,22.1458262814918,21.3878454231975,21.6709467076206,185884.179604551,0.0,1.0
2018-01-18,23.35,23.58,23.2,23.5,94666,21.3239193267148,21.5339622151578,21.186934834252,21.4609038191776,103660.638840944,0.0,1.0
2018-01-19,23.89,23.9,23.17,23.3,110722,21.817063499581,21.8261957990785,21.1595379357594,21.2782578292272,121242.191005714,0.0,1.0
2018-01-22,24.02,24.11,23.68,23.86,109444,21.9357833930488,22.0179740885265,21.625285210133,21.7896666010884,119842.762526231,0.0,1.0
2018-01-23,23.82,24.05,23.65,23.96,116736,21.7531374030983,21.9631802915414,21.5978883116405,21.8809895960637,127827.607966286,0.0,1.0
2018-01-24,23.63,24.1,23.53,23.89,149128,21.5796237126454,22.008841789029,21.4883007176702,21.817063499581,163297.31634454,0.0,1.0
2018-01-25,23.38,23.74,23.26,23.74,96049,21.3513162252074,21.6800790071182,21.2417286312371,21.6800790071182,105175.043838694,0.0,1.0
2018-01-26,23.12,23.77,23.06,23.46,91234,21.1138764382718,21.7074759056107,21.0590826412866,21.4243746211875,99902.54921529,0.0,1.0
2018-01-29,23.05,23.29,23.01,23.09,60639,21.0499503417891,21.2691255297297,21.013421143799,21.0864795397792,66400.5818210972,0.0,1.0
2018-01-30,22.81,23.29,22.76,22.8,104724,20.8307751538486,21.2691255297297,20.785113656361,20.8216428543511,114674.294276498,0.0,1.0
2018-01-31,23.03,23.15,22.47,22.92,195765,21.0316857427941,21.1412733367643,20.5202769709328,20.9312304483213,214365.505701068,0.0,1.0
2018-02-01,22.85,22.89,22.22,22.83,118887,20.8673043518387,20.9038335498288,20.2919694834948,20.8490397528436,130182.984069077,0.0,1.0
2018-02-02,22.53,22.9,22.36,22.68,110776,20.575070767918,20.9129658493263,20.4198216764601,20.7120552603808,121301.321786537,0.0,1.0
2018-02-05,22.31,22.84,22.29,22.37,142607,20.3741601789725,20.8581720523411,20.3558955799774,20.4289539759576,156156.727052906,0.0,1.0
2018-02-06,22.98,23.02,21.67,21.96,322329,20.9860242453065,21.0225534432966,19.789693011131,20.0545296965592,352954.915777179,0.0,1.0
2018-02-07,23.63,23.79,22.17,22.9,249289,21.5796237126454,21.7257405046058,20.2463079860072,20.9129658493263,272975.059641477,0.0,1.0
2018-02-08,23.57,24.3,22.75,23.62,263543,21.5248299156603,22.1914877789794,20.7759813568635,21.5704914131479,288583.395749887,0.0,1.0
2018-02-09,25.41,25.79,23.52,24.44,514625,23.2051730232044,23.5522004041103,21.4791684181727,22.3193399719447,563521.816317586,0.0,1.0
2018-02-12,25.8,25.99,24.71,25.48,274149,23.5613327036078,23.7348463940607,22.5659120583778,23.2690991196871,300197.119109351,0.0,1.0
2018-02-13,25.68,26.07,25.31,25.66,314912,23.4517451096375,23.8079047900409,23.1138500282292,23.4334805106425,344833.193529665,0.0,1.0
2018-02-14,25.53,25.96,25.43,25.65,273112,23.3147606171747,23.7074494955681,23.2234376221995,23.4243482111449,299061.589114653,0.0,1.0
2018-02-15,25.98,26.26,25.52,25.83,219725,23.7257140945632,23.9814184804938,23.3056283176772,23.5887296021003,240602.052155223,0.0,1.0
2018-02-16,26.53,26.64,25.97,25.97,266249,24.2279905669269,24.3284458613997,23.7165817950657,23.7165817950657,291546.504877806,0.0,1.0
2018-02-20,26.95,27.03,26.2,26.57,215940,24.6115471458229,24.684605541803,23.9266246835087,24.264519764917,236457.422425299,0.0,1.0
2018-02-21,27.65,27.8,26.94,26.94,229311,25.2508081106494,25.3877926031123,24.6024148463253,24.6024148463253,251098.860765805,0.0,1.0
2018-02-22,26.94,27.68,26.81,27.66,254058,24.6024148463253,25.278205009142,24.4836949528575,25.2599404101469,278197.183599735,0.0,1.0
2018-02-23,26.87,27.37,26.66,27.13,161161,24.5384887498427,24.9951037247188,24.3467104603947,24.7759285367783,176473.625337981,0.0,1.0
2018-02-26,27.52,27.64,26.64,26.85,158935,25.1320882171816,25.2416758111519,24.3284458613997,24.5202241508476,174036.123150713,0.0,1.0
2018-02-27,27.85,28.17,27.17,27.17,423906,25.4334541005999,25.7256876845206,24.8124577347684,24.8124577347684,464183.199549036,0.0,1.0
2018-02-28,26.7,28.0,26.68,27.86,265474,24.3832396583848,25.5704385930627,24.3649750593897,25.4425864000974,290697.868671547,0.0,1.0
2018-03-01,26.43,26.99,26.22,26.72,233770,24.1366675719517,24.6480763438129,23.9448892825037,24.4015042573798,255981.530241559,0.0,1.0
2018-03-02,26.84,27.25,26.18,26.18,465746,24.5110918513501,24.8855161307485,23.9083600845136,23.9083600845136,509998.604542435,0.0,1.0
2018-03-05,26.78,27.1,26.65,26.69,252639,24.456298054365,24.7485316382857,24.3375781608972,24.3741073588873,276643.358081435,0.0,1.0
2018-03-06,27.11,27.23,26.69,26.91,214321,24.7576639377832,24.8672515317535,24.3741073588873,24.5750179478328,234684.594015062,0.0,1.0
2018-03-07,27.61,27.71,26.95,26.97,241073,25.2142789126593,25.3056019076346,24.6115471458229,24.6298117448179,263978.42084067,0.0,1.0
2018-03-08,27.7,28.09,27.55,27.71,148063,25.296469608137,25.6526292885404,25.1594851156742,25.3056019076346,162131.125944971,0.0,1.0
2018-03-09,28.38,28.41,27.21,27.8,204347,25.9174659739686,25.9448628724611,24.8489869327584,25.3877926031123,223762.919794121,0.0,1.0
2018-03-12,27.88,29.24,27.79,28.5,226868,25.4608509990924,26.7028437307555,25.3786603036147,26.0270535679388,248423.740440784,0.0,1.0
2018-03-13,27.46,28.37,27.31,27.89,414622,25.0772944201965,25.908333674471,24.9403099277337,25.46998329859,454017.085305281,0.0,1.0
2018-03-14,28.13,28.36,27.56,27.56,299000,25.6891584865305,25.8992013749735,25.1686174151717,25.1686174151717,327409.323447089,0.0,1.0
2018-03-15,28.17,28.4,27.86,28.12,197088,25.7256876845206,25.9357305729636,25.4425864000974,25.680026187033,215814.209831237,0.0,1.0
2018-03-16,28.05,28.39,27.89,28.16,868325,25.6161000905503,25.9265982734661,25.46998329859,25.7165553850231,950828.430709679,0.0,1.0
2018-03-19,28.17,28.21,27.61,28.04,163094,25.7256876845206,25.7622168825107,25.2142789126593,25.6069677910528,178590.28828856,0.0,1.0
2018-03-20,27.99,28.31,27.83,28.1,97921,25.5613062935652,25.8535398774859,25.4151895016048,25.6617615880379,107224.910907232,0.0,1.0
2018-03-21,27.98,28.15,27.83,27.95,202901,25.5521739940677,25.7074230855255,25.4151895016048,25.5247770955751,222179.528885411,0.0,1.0
2018-03-22,27.65,28.46,27.58,27.79,246153,25.2508081106494,25.9905243699487,25.1868820141668,25.3786603036147,269541.094295891,0.0,1.0
2018-03-23,27.05,28.09,27.02,27.76,209393,24.7028701407981,25.6526292885404,24.6754732423055,25.3512634051222,229288.362757713,0.0,1.0
2018-03-26,27.12,27.38,26.36,27.38,216981,24.7667962372807,25.0042360242163,24.072741475469,25.0042360242163,237597.332477836,0.0,1.0
2018-03-27,26.57,27.28,26.39,27.23,251471,24.264519764917,24.9129130292411,24.1001383739616,24.8672515317535,275364.381192518,0.0,1.0
2018-03-28,26.72,26.9,26.11,26.59,230751,24.4425996051187,24.6072578359915,23.8845911560497,24.3236797717106,252250.85791238,0.045,1.0
2018-03-29,26.3,26.84,26.21,26.84,334183,24.0583970664155,24.5523717590339,23.9760679509791,24.5523717590339,365319.970226491,0.0,1.0
2018-04-02,25.88,26.49,25.8,26.3,191517,23.6741945277123,24.2322029767812,23.6010130917688,24.0583970664155,209361.29227958,0.0,1.0
2018-04-03,26.3,26.47,25.95,25.95,282903,24.0583970664155,24.2139076177954,23.7382282841628,23.7382282841628,309262.037676916,0.0,1.0
2018-04-04,26.81,26.85,26.08,26.08,154377,24.5249287205551,24.5615194385268,23.8571481175709,23.8571481175709,168760.831770781,0.0,1.0
2018-04-05,27.54,27.6,26.63,26.92,282175,25.1927093235393,25.2475954004969,24.3602704896823,24.6255531949774,308466.207433232,0.0,1.0
2018-04-06,27.09,27.64,26.77,27.33,183545,24.7810637463572,25.2841861184686,24.4883380025834,25.0006080541876,200646.513841881,0.0,1.0
2018-04-09,27.02,28.03,27.01,27.27,326378,24.7170299899067,25.640945618693,24.7078823104138,24.94572197723,356787.751748538,0.0,1.0
2018-04-10,26.83,27.59,26.77,27.2,301960,24.543224079541,25.2384477210039,24.4883380025834,24.8816882207795,330094.64338279,0.0,1.0
2018-04-11,27.31,27.5,26.76,26.79,115567,24.9823126952018,25.1561186055675,24.4791903230904,24.5066333615692,126334.771664522,0.0,1.0
2018-04-12,27.67,27.89,27.22,27.4,162882,25.3116291569474,25.5128781057919,24.8999835797654,25.0646418106382,178058.271636891,0.0,1.0
2018-04-13,27.47,27.69,27.15,27.69,126780,25.1286755670887,25.3299245159333,24.8359498233148,25.3299245159333,138592.525129389,0.0,1.0
2018-04-16,27.97,28.14,27.3,27.69,129775,25.5860595417354,25.7415700931153,24.9731650157088,25.3299245159333,141866.57949729,0.0,1.0
2018-04-17,28.15,28.25,27.97,28.06,144861,25.7507177726082,25.8421945675375,25.5860595417354,25.6683886571718,158358.19358549,0.0,1.0
2018-04-18,28.49,28.75,28.13,28.25,175287,26.0617388753679,26.2995785421842,25.7324224136223,25.8421945675375,191619.087808449,0.0,1.0
2018-04-19,28.21,28.47,28.15,28.39,209425,25.8056038495658,26.0434435163821,25.7507177726082,25.9702620804386,228937.841735465,0.0,1.0
2018-04-20,28.02,28.26,27.92,28.08,86516,25.6317979392001,25.8513422470305,25.5403211442707,25.6866840161577,94576.9908825854,0.0,1.0
2018-04-23,28.07,28.19,27.88,28.12,83777,25.6775363366647,25.7873084905799,25.503730426299,25.7232747341294,91582.7889080677,0.0,1.0
2018-04-24,27.96,28.48,27.68,28.2,204793,25.5769118622425,26.052591195875,25.3207768364403,25.7964561700729,223874.262492687,0.0,1.0
2018-04-25,27.96,28.1,27.59,27.97,103792,25.5769118622425,25.7049793751435,25.2384477210039,25.5860595417354,113462.654742306,0.0,1.0
2018-04-26,27.6,28.11,27.47,27.99,133306,25.2475954004969,25.7141270546365,25.1286755670887,25.6043549007213,145726.574813837,0.0,1.0
2018-04-27,27.8,27.88,27.6,27.6,91569,25.4305489903555,25.503730426299,25.2475954004969,25.2475954004969,100100.796131669,0.0,1.0
2018-04-30,27.87,28.14,27.73,27.95,163336,25.4945827468061,25.7415700931153,25.366515233905,25.5677641827495,178554.572365782,0.0,1.0
2018-05-01,28.11,28.16,27.25,27.88,247746,25.7141270546365,25.7598654521011,24.9274266182442,25.503730426299,270829.340043426,0.0,1.0
2018-05-02,28.64,28.74,28.0,28.04,272812,26.198954067762,26.2904308626913,25.6135025802142,25.6500932981859,298230.824779924,0.0,1.0
2018-05-03,31.6,31.7,28.67,28.67,496516,28.9066671976703,28.9981439925996,26.2263971062408,26.2263971062408,542778.089660385,0.0,1.0
2018-05-04,32.33,32.77,31.61,32.0,441928,29.5744478006545,29.9769456983436,28.9158148771632,29.2725743773877,483103.939465061,0.0,1.0
2018-05-07,33.12,33.45,32.25,32.42,290341,30.2971144805962,30.598987903863,29.501266364711,29.6567769160909,317393.061512793,0.0,1.0
2018-05-08,32.79,33.81,32.78,33.35,294277,29.9952410573294,30.9283043656086,29.9860933778365,30.5075111089337,321695.79206106,0.0,1.0
2018-05-09,33.06,33.31,32.07,32.88,369087,30.2422284036386,30.470920390962,29.3366081338382,30.0775701727658,403476.094986833,0.0,1.0
2018-05-10,33.07,33.71,31.65,33.21,188885,30.2513760831316,30.8368275706793,28.952405595135,30.3794435960326,206484.059860109,0.0,1.0
2018-05-11,33.08,33.51,32.61,33.2,218439,30.2605237626245,30.6538739808206,29.8305828264566,30.3702959165397,238791.706868106,0.0,1.0
2018-05-14,32.89,33.49,32.81,33.22,171832,30.0867178522588,30.6355786218348,30.0135364163153,30.3885912755256,187842.173671187,0.0,1.0
2018-05-15,33.31,33.41,32.57,32.81,193290,30.470920390962,30.5623971858913,29.7939921084849,30.0135364163153,211299.488738441,0.0,1.0
2018-05-16,33.62,34.05,32.82,33.46,266032,30.7544984552429,31.1478486734391,30.0226840958082,30.608135583356,290819.109048916,0.0,1.0
2018-05-17,33.99,34.22,33.28,33.61,220359,31.0929625964815,31.3033592248189,30.4434773524832,30.74535077575,240890.59981848,0.0,1.0
2018-05-18,34.74,35.05,33.94,34.16,374714,31.7790385584515,32.0626166227324,31.0472241990168,31.2484731478613,409627.381774205,0.0,1.0
2018-05-21,34.66,34.85,33.97,34.8,523395,31.705857122508,31.8796630328737,31.0746672374956,31.8339246354091,572161.49779221,0.0,1.0
2018-05-22,35.1,35.4,34.84,35.16,303815,32.1083550201971,32.3827854049851,31.8705153533808,32.1632410971547,332122.480061407,0.0,1.0
2018-05-23,35.59,35.77,34.76,35.0,251025,32.5565913153508,32.7212495462236,31.7973339174373,32.0168782252678,274413.855660237,0.0,1.0
2018-05-24,35.85,36.24,35.19,35.64,275260,32.7944309821671,33.1511904823915,32.1906841356335,32.6023297128155,300906.913291651,0.0,1.0
2018-05-25,36.16,36.17,35.59,35.86,384869,33.0780090464481,33.087156725941,32.5565913153508,32.80357866166,420728.557769543,0.0,1.0
2018-05-29,35.97,36.18,35.22,35.94,310051,32.9042031360823,33.0963044054339,32.2181271741123,32.8767600976035,338939.509456477,0.0,1.0
2018-05-30,36.9,37.2,35.73,35.98,243158,33.7549373289251,34.0293677137132,32.6846588282519,32.9133508155752,265813.860430762,0.0,1.0
2018-05-31,36.61,36.99,36.45,36.8,177472,33.4896546236301,33.8372664443615,33.3432917517431,33.6634605339958,194007.671712911,0.0,1.0
2018-06-01,36.74,37.12,36.15,36.65,286197,33.6085744570382,33.9561862777697,33.0688613669551,33.5262453416018,312862.950894902,0.0,1.0
2018-06-04,37.06,37.44,36.62,36.8,473258,33.9013002008121,34.2489120215436,33.498802303123,33.6634605339958,517353.062452155,0.0,1.0
2018-06-05,38.1,38.1,37.18,37.18,239347,34.8526588680772,34.8526588680772,34.0110723547273,34.0110723547273,261647.776558951,0.0,1.0
2018-06-06,38.21,38.45,37.59,38.1,251158,34.9532833424995,35.1728276503299,34.3861272139376,34.8526588680772,274559.247723986,0.0,1.0
2018-06-07,36.89,38.29,36.85,38.29,292571,33.7457896494322,35.0264647784429,33.7091989314605,35.0264647784429,319830.838220779,0.0,1.0
2018-06-08,37.5,37.67,36.64,36.75,505805,34.3037980985012,34.459308649881,33.5170976621089,33.6177221365311,552932.57748123,0.0,1.0
2018-06-11,37.23,37.85,37.13,37.52,172932,34.056810752192,34.6239668807538,33.9653339572626,34.322093457487,189044.664424006,0.0,1.0
2018-06-12,37.26,37.36,36.6,37.24,174514,34.0842537906708,34.1757305856001,33.4805069441371,34.0659584316849,190774.064761241,0.0,1.0
2018-06-13,37.54,37.73,37.3,37.37,156238,34.3403888164729,34.5141947268386,34.1208445086425,34.184878265093,170795.227489868,0.0,1.0
2018-06-14,38.08,38.09,37.29,37.64,233158,34.8343635090913,34.8435111885843,34.1116968291496,34.4318656114022,254882.12631423,0.0,1.0
2018-06-15,37.86,38.14,37.64,37.88,394760,34.6331145602468,34.8892495860489,34.4318656114022,34.6514099192326,431541.135984205,0.0,1.0
2018-06-18,38.49,38.56,37.69,37.89,263431,35.2094183683016,35.2734521247521,34.4776040088669,34.6605575987256,287975.765005206,0.0,1.0
2018-06-19,38.54,38.62,37.78,38.31,196306,35.2551567657663,35.3283382017097,34.5599331243033,35.0447601374288,214596.499747987,0.0,1.0
2018-06-20,39.7,40.09,38.72,38.8,314086,36.3162875869466,36.673047087171,35.4198149966391,35.4929964325825,343350.464172497,0.0,1.0
2018-06-21,38.52,39.9,38.26,39.8,461762,35.2368614067804,36.4992411768052,34.9990217399641,36.4077643818759,504785.940911791,0.0,1.0
2018-06-22,37.67,38.81,37.33,38.75,1417038,34.459308649881,35.5021441120755,34.1482875471213,35.4472580351179,1549068.26490218,0.0,1.0
2018-06-25,37.73,37.82,36.57,37.49,402575,34.5141947268386,34.596523842275,33.4530639056583,34.2946504190082,440084.286196275,0.0,1.0
2018-06-26,37.86,38.8,37.77,37.9,182199,34.6331145602468,35.4929964325825,34.5507854448104,34.6697052782185,199175.102429796,0.0,1.0
2018-06-27,36.69,37.87,36.59,37.87,233196,33.5628360595735,34.6422622397397,33.4713592646442,34.6422622397397,254923.666903873,0.0,1.0
2018-06-28,36.29,36.92,35.04,36.57,399434,33.2380934375744,33.8151118687034,32.0932155980327,33.4945460736317,436109.847492439,0.045,1.0
2018-06-29,35.82,36.75,35.7,36.46,292904,32.8076193699067,33.6594084825257,32.6977110973107,33.3937968237521,319798.311535636,0.0,1.0
2018-07-02,36.98,37.01,35.79,35.8,269716,33.8700660050014,33.8975430731504,32.7801423017577,32.7893013244741,294481.199963625,0.0,1.0
2018-07-03,37.27,37.66,36.98,37.09,127672,34.1356776637751,34.4928795497121,33.8700660050014,33.9708152548811,139394.784743048,0.0,1.0
2018-07-05,37.82,37.84,36.82,37.39,255071,34.6394239131734,34.6577419586061,33.7235216415401,34.2455859363711,278491.502750752,0.0,1.0
2018-07-06,37.36,37.94,37.22,37.71,146246,34.2181088682221,34.7493321857694,34.0898825501934,34.5386746632938,159674.240941881,0.0,1.0
2018-07-09,37.26,37.75,36.89,37.39,169238,34.1265186410588,34.5753107541591,33.7876348005544,34.2455859363711,184777.355883388,0.0,1.0
2018-07-10,38.22,38.38,37.45,37.56,234201,35.0057848218268,35.1523291852881,34.3005400726691,34.4012893225488,255705.228880307,0.0,1.0
2018-07-11,37.97,38.42,36.84,38.03,156327,34.7768092539184,35.1889652761534,33.7418396869727,34.8317633902164,170680.873758745,0.0,1.0
2018-07-12,37.77,38.25,37.58,38.18,99878,34.5936287995918,35.0332618899758,34.4196073679814,34.9691487309614,109048.752354206,0.0,1.0
2018-07-13,37.5,37.85,37.3,37.62,86584,34.3463351862508,34.6669009813224,34.1631547319241,34.4562434588468,94534.1033444456,0.0,1.0
2018-07-16,37.5,37.71,37.15,37.42,138715,34.3463351862508,34.5386746632938,34.0257693911791,34.2730630045201,151451.747960648,0.0,1.0
2018-07-17,37.84,38.51,37.5,37.5,200418,34.6577419586061,35.2713964806004,34.3463351862508,34.3463351862508,218820.289246132,0.0,1.0
2018-07-18,37.94,37.97,37.29,37.94,217516,34.7493321857694,34.7768092539184,34.1539957092077,34.7493321857694,237488.219798929,0.0,1.0
2018-07-19,38.15,38.17,37.03,37.9,228151,34.9416716628124,34.9599897082451,33.9158611185831,34.7126960949041,249099.720642828,0.0,1.0
2018-07-20,37.92,38.47,37.88,38.09,142394,34.7310141403368,35.2347603897351,34.6943780494714,34.8867175265144,155468.552060762,0.0,1.0
2018-07-23,38.02,38.18,37.82,37.89,166350,34.8226043675001,34.9691487309614,34.6394239131734,34.7035370721878,181624.181042093,0.0,1.0
2018-07-24,37.46,38.1,37.05,38.03,120526,34.3096990953854,34.8958765492308,33.9341791640157,34.8317633902164,131592.642286019,0.0,1.0
2018-07-25,37.57,37.89,37.2,37.61,237367,34.4104483452651,34.7035370721878,34.0715645047608,34.4470844361304,259161.929554664,0.0,1.0
2018-07-26,38.05,38.33,37.37,37.37,155907,34.8500814356491,35.1065340717064,34.2272678909384,34.2272678909384,170222.309550523,0.0,1.0
2018-07-27,37.11,38.09,36.98,38.04,133178,33.9891333003137,34.8867175265144,33.8700660050014,34.8409224129328,145406.343148926,0.0,1.0
2018-07-30,35.52,37.08,35.51,36.98,189814,32.5328486884167,33.9616562321647,32.5236896657004,33.8700660050014,207242.634808078,0.0,1.0
2018-07-31,36.07,36.26,35.04,35.58,227545,33.0365949378151,33.2106163694254,32.0932155980327,32.5878028247147,248438.077999536,0.0,1.0
2018-08-01,36.03,36.6,35.55,35.98,204072,32.9999588469497,33.5220231417807,32.5603257565657,32.9541637333681,222809.797857661,0.0,1.0
2018-08-02,37.03,37.06,35.34,35.91,413957,33.9158611185831,33.9433381867321,32.3679862795227,32.8900505743537,451966.342721019,0.0,1.0
2018-08-03,35.05,38.26,34.69,36.1,471990,32.102374620749,35.0424209126921,31.772649802961,33.0640720059641,515327.90628228,0.0,1.0
2018-08-06,35.95,37.33,35.08,35.08,421540,32.9266866652191,34.1906318000731,32.129851688898,32.129851688898,460245.610318507,0.0,1.0
2018-08-07,35.98,36.8,35.63,35.96,242897,32.9541637333681,33.7052035961074,32.6335979382964,32.9358456879354,265199.691629583,0.0,1.0
2018-08-08,36.0,36.26,35.55,35.9,161114,32.9724817788007,33.2106163694254,32.5603257565657,32.8808915516374,175907.413912929,0.0,1.0
2018-08-09,35.89,36.62,35.84,36.08,171635,32.8717325289211,33.5403411872134,32.8259374153394,33.0457539605314,187394.447328882,0.0,1.0
2018-08-10,35.94,36.16,35.55,35.73,141125,32.9175276425027,33.1190261422621,32.5603257565657,32.7251881654597,154083.033060206,0.0,1.0
2018-08-13,35.38,36.2,35.14,35.83,197410,32.404622370388,33.1556622331274,32.184805825196,32.816778392623,215536.096059631,0.0,1.0
2018-08-14,36.72,36.76,35.55,35.55,414474,33.6319314143767,33.6685675052421,32.5603257565657,32.5603257565657,452530.813424949,0.0,1.0
2018-08-15,36.51,37.19,36.36,36.72,279836,33.4395919373337,34.0624054820444,33.3022065965887,33.6319314143767,305530.413742681,0.0,1.0
2018-08-16,37.23,37.44,36.69,36.72,184518,34.0990415729097,34.2913810499528,33.6044543462277,33.6319314143767,201460.358506311,0.0,1.0
2018-08-17,37.17,37.49,36.83,37.06,180017,34.0440874366117,34.3371761635344,33.7326806642564,33.9433381867321,196546.078741535,0.0,1.0
2018-08-20,37.34,37.46,37.0,37.29,161317,34.1997908227894,34.3096990953854,33.8883840504341,34.1539957092077,176129.053280236,0.0,1.0
2018-08-21,37.81,38.0,37.04,37.33,254028,34.6302648904571,34.8042863220674,33.9250201412994,34.1906318000731,277352.734967001,0.0,1.0
2018-08-22,38.42,38.42,37.53,37.73,162423,35.1889652761534,35.1889652761534,34.3738122543998,34.5569927087264,177336.60569522,0.0,1.0
2018-08-23,38.59,38.62,38.12,38.48,168105,35.3446686623311,35.3721457304801,34.9141945946634,35.2439194124514,183540.324340733,0.0,1.0
2018-08-24,38.79,38.9,37.79,38.59,237394,35.5278491166578,35.6285983665374,34.6119468450244,35.3446686623311,259191.408682335,0.0,1.0
2018-08-27,38.37,39.22,38.23,38.92,210952,35.1431701625718,35.9216870934601,35.0149438445431,35.6469164119701,230321.51631615,0.0,1.0
2018-08-28,38.25,38.61,38.0,38.38,129475,35.0332618899758,35.3629867077638,34.8042863220674,35.1523291852881,141363.335379771,0.0,1.0
2018-08-29,38.69,38.89,38.23,38.23,141515,35.4362588894944,35.6194393438211,35.0149438445431,35.0149438445431,154508.842682127,0.0,1.0
2018-08-30,38.6,38.96,38.35,38.76,92391,35.3538276850474,35.6835525028355,35.1248521171391,35.5003720485088,100874.299432882,0.0,1.0
2018-08-31,39.07,39.19,38.56,38.56,142267,35.7843017527151,35.8942100253111,35.3171915941821,35.3171915941821,155329.890978752,0.0,1.0
2018-09-04,38.7,38.97,38.15,38.94,309392,35.4454179122108,35.6927115255518,34.9416716628124,35.6652344574028,337800.232166968,0.0,1.0
2018-09-05,38.17,38.69,37.9,38.69,277337,34.9599897082451,35.4362588894944,34.7126960949041,35.4362588894944,302801.956703762,0.0,1.0
2018-09-06,37.79,38.57,37.77,38.18,169580,34.6119468450244,35.3263506168984,34.5936287995918,34.9691487309614,185150.758167226,0.0,1.0
2018-09-07,37.25,38.24,36.95,37.84,161238,34.1173596183424,35.0241028672594,33.8425889368524,34.6577419586061,176042.799536309,0.0,1.0
2018-09-10,36.3,37.57,36.13,37.25,233416,33.2472524602907,34.4104483452651,33.0915490741131,34.1173596183424,254848.15053875,0.0,1.0
2018-09-11,36.32,36.73,35.695,36.11,376959,33.2655705057234,33.6410904370931,32.6931315859525,33.0732310286804,411571.203254861,0.0,1.0
2018-09-12,36.07,36.69,35.9,36.26,220319,33.0365949378151,33.6044543462277,32.8808915516374,33.2106163694254,240548.589979037,0.0,1.0
2018-09-13,36.78,36.8,36.19,36.28,169366,33.6868855506747,33.7052035961074,33.1465032104111,33.2289344148581,184917.108784942,0.0,1.0
2018-09-14,36.97,37.17,36.47,36.76,175925,33.8609069822851,34.0440874366117,33.4029558464684,33.6685675052421,192078.353170004,0.0,1.0
2018-09-17,36.94,37.19,36.4,36.9,189967,33.8334299141361,34.0624054820444,33.3388426874541,33.7967938232707,207409.683198216,0.0,1.0
2018-09-18,37.55,38.01,36.95,36.95,326331,34.3921302998324,34.8134453447838,33.8425889368524,33.8425889368524,356294.563412366,0.0,1.0
2018-09-19,36.22,37.51,36.13,37.45,274249,33.1739802785601,34.3554942089671,33.0915490741131,34.3005400726691,299430.417953789,0.0,1.0
2018-09-20,36.23,36.85,36.12,36.44,102180,33.1831393012764,33.7509987096891,33.0823900513967,33.3754787783194,111562.120943078,0.0,1.0
2018-09-21,36.27,36.3,35.8,36.27,437207,33.2197753921417,33.2472524602907,32.7893013244741,33.2197753921417,477351.14710472,0.0,1.0
2018-09-24,36.95,36.96,35.93,36.15,169211,33.8425889368524,33.8517479595687,32.9083686197864,33.1098671195457,184747.876755717,0.0,1.0
2018-09-25,37.62,37.74,36.37,36.86,116887,34.4562434588468,34.5661517314428,33.3113656193051,33.7601577324054,127619.510967641,0.0,1.0
2018-09-26,37.66,37.85,37.05,37.69,172400,34.4928795497121,34.6669009813224,33.9341791640157,34.5203566178611,188229.689279572,0.0,1.0
2018-09-27,37.5,37.99,37.42,37.66,224480,34.3875507884743,34.8368814521103,34.3141906801255,34.5342710051717,244797.893626709,0.045,1.0
2018-09-28,37.92,38.02,37.45,37.45,244433,34.7726913573052,34.8643914927411,34.3417007207563,34.3417007207563,266556.85821836,0.0,1.0
2018-10-01,37.05,38.05,37.05,38.01,153268,33.9749001790126,34.8919015333719,33.9749001790126,34.8552214791975,167140.429260417,0.0,1.0
2018-10-02,36.62,37.3,36.56,37.17,164341,33.5805895966381,34.2041505176024,33.5255695153765,34.0849403415357,179215.656791282,0.0,1.0
2018-10-03,37.5,37.61,36.36,36.77,247143,34.3875507884743,34.4884209374538,33.3421692445046,33.718139799792,269512.142839388,0.0,1.0
2018-10-04,37.98,38.18,37.16,37.49,233669,34.8277114385667,35.0111117094386,34.0757703279921,34.3783807749307,254818.598564949,0.0,1.0
2018-10-05,38.18,38.59,37.63,37.78,415586,35.0111117094386,35.3870822647259,34.506760964541,34.6443111676949,453201.075466633,0.0,1.0
2018-10-08,38.1,38.53,37.28,38.19,318119,34.9377516010899,35.3320621834644,34.1858104905152,35.0202817229822,346912.246626137,0.0,1.0
2018-10-09,40.0,40.0,37.95,37.95,258613,36.6800541743725,36.6800541743725,34.800201397936,34.800201397936,282020.30320957,0.0,1.0
2018-10-10,39.8,40.64,39.64,39.9,361838,36.4966539035007,37.2669350411625,36.3499336868032,36.5883540389366,394588.293986553,0.0,1.0
2018-10-11,38.35,40.03,38.21,39.43,329488,35.1670019396797,36.7075642150033,35.0386217500694,36.1573634023877,359310.265392361,0.0,1.0
2018-10-12,38.45,39.12,38.26,38.88,390645,35.2587020751156,35.8730929825363,35.0844718177873,35.6530126574901,426002.642354802,0.0,1.0
2018-10-15,37.78,38.67,37.33,38.35,306976,34.6443111676949,35.4604423730747,34.2316605582332,35.1670019396797,334760.683330153,0.0,1.0
2018-10-16,39.05,39.35,37.52,38.04,277887,35.8089028877312,36.084003294039,34.4058908155614,34.8827315198283,303038.810879568,0.0,1.0
2018-10-17,38.78,39.12,37.76,38.95,282031,35.5613125220542,35.8730929825363,34.6259711406077,35.7172027522953,307557.888174601,0.0,1.0
2018-10-18,38.31,38.77,38.02,38.77,282387,35.1303218855053,35.5521425085106,34.8643914927411,35.5521425085106,307946.110065777,0.0,1.0
2018-10-19,37.75,39.08,37.3,38.22,443595,34.6168011270641,35.836412928362,34.2041505176024,35.047791763613,483745.196112528,0.0,1.0
2018-10-22,37.73,37.97,37.3,37.85,159476,34.5984610999769,34.8185414250231,34.2041505176024,34.7085012625,173910.321115525,0.0,1.0
2018-10-23,38.61,38.79,37.09,37.43,306254,35.4054222918131,35.5704825355978,34.0115802331869,34.3233606936691,333973.334438499,0.0,1.0
2018-10-24,37.02,38.7,36.96,38.5,215093,33.9473901383818,35.4879524137054,33.8923700571202,35.3045521428336,234561.267524278,0.0,1.0
2018-10-25,37.7,37.95,36.74,37.04,176009,34.5709510593461,34.800201397936,33.6906297591612,33.965730165469,191939.738325657,0.0,1.0
2018-10-26,36.8,37.39,35.93,37.26,188655,33.7456498404227,34.2866806394947,32.9478586621301,34.167470463428,205730.339549835,0.0,1.0
2018-10-29,36.82,37.83,36.49,36.79,284475,33.7639898675099,34.6901612354128,33.4613794205714,33.7364798268791,310223.096888178,0.0,1.0
2018-10-30,37.45,37.92,36.76,36.78,248398,34.3417007207563,34.7726913573052,33.7089697862484,33.7273098133356,270880.734056876,0.0,1.0
2018-10-31,37.04,38.15,36.87,37.95,261499,33.965730165469,34.9836016688078,33.8098399352279,34.800201397936,285167.517754325,0.0,1.0
2018-11-01,41.65,43.76,37.82,39.0,1029651,38.1931064090654,40.1279792667636,34.6809912218692,35.7630528200132,1122845.66986206,0.0,1.0
2018-11-02,45.95,47.3,42.0,42.0,1099915,42.1362122328105,43.3741640611955,38.5140568830912,38.5140568830912,1199469.32986646,0.0,1.0
2018-11-05,45.12,46.6,44.06,46.4,776147,41.3751011086922,42.732263113144,40.4030796730714,42.5488628422722,846396.786995233,0.0,1.0
2018-11-06,44.91,45.73,44.73,44.96,289427,41.1825308242768,41.9344719348514,41.0174705804921,41.2283808919947,315623.307014868,0.0,1.0
2018-11-07,46.39,46.86,45.0,45.0,508881,42.5396928287286,42.9706834652774,41.2650609461691,41.2650609461691,554940.292706048,0.0,1.0
2018-11-08,47.99,48.0,46.01,46.75,380542,44.0068949957035,44.0160650092471,42.191232314072,42.8698133162979,414985.210426298,0.0,1.0
2018-11-09,47.19,48.17,46.72,47.85,524399,43.273293912216,44.1719552394881,42.8423032756671,43.8785148060932,571862.841321957,0.0,1.0
2018-11-12,45.98,48.09,45.91,47.4,434946,42.1637222734412,44.0985951311394,42.0995321786361,43.4658641966315,474313.367076635,0.0,1.0
2018-11-13,45.46,46.16,45.09,46.16,352529,41.6868815691744,42.3287825172259,41.3475910680614,42.3287825172259,384436.727736682,0.0,1.0
2018-11-14,45.01,46.39,44.91,45.94,423217,41.2742309597127,42.5396928287286,41.1825308242768,42.1270422192669,461522.764375513,0.0,1.0
2018-11-15,45.64,45.73,44.09,44.72,259002,41.8519418129591,41.9344719348514,40.4305897137021,41.0083005669485,282444.511961444,0.0,1.0
2018-11-16,45.7,46.26,45.27,45.27,669901,41.9069618942206,42.4204826526618,41.5126513118461,41.5126513118461,730534.362697909,0.0,1.0
2018-11-19,45.3,46.55,45.26,45.87,369956,41.5401613524769,42.686413045426,41.5034812983025,42.0628521244617,403441.061718474,0.0,1.0
2018-11-20,43.99,45.03,43.51,44.81,357478,40.3388895782662,41.2925709867999,39.8987289281737,41.0908306888408,389833.666330582,0.0,1.0
2018-11-21,44.0,44.54,43.59,43.89,255587,40.3480595918098,40.8432403231638,39.9720890365225,40.2471894428303,278720.417134577,0.0,1.0
2018-11-23,44.51,44.76,43.32,43.8,146725,40.815730282533,41.0449806211229,39.7244986708455,40.1646593209379,160005.21624367,0.0,1.0
2018-11-26,45.12,45.5,44.12,44.87,241959,41.3751011086922,41.7235616233488,40.4580997543329,41.1458507701024,263858.934176876,0.0,1.0
2018-11-27,44.76,45.27,44.24,44.74,271960,41.0449806211229,41.5126513118461,40.568139916856,41.0266405940357,296575.352595866,0.0,1.0
2018-11-28,45.51,45.69,44.63,45.06,343010,41.7327316368924,41.897791880677,40.9257704450562,41.3200810274307,374056.154191454,0.0,1.0
2018-11-29,45.71,46.55,45.32,45.34,247831,41.9161319077642,42.686413045426,41.5585013795641,41.5768414066513,270262.414359413,0.0,1.0
2018-11-30,45.37,46.85,45.1,45.57,368426,41.6043514472821,42.9615134517338,41.356761081605,41.7877517181539,401772.579995162,0.0,1.0
2018-12-03,45.69,45.86,44.5,45.5,374502,41.897791880677,42.0536821109181,40.8065602689895,41.7235616233488,408398.524407476,0.0,1.0
2018-12-04,45.49,46.53,44.5,45.43,452275,41.7143916098052,42.6680730183389,40.8065602689895,41.6593715285436,493210.83098726,0.0,1.0
2018-12-06,45.86,45.88,44.37,44.86,341191,42.0536821109181,42.0720221380053,40.6873500929227,41.1366807565588,372072.514809296,0.0,1.0
2018-12-07,45.62,47.37,45.5,46.0,318547,41.8336017858719,43.4383541560007,41.7235616233488,42.1820623005284,347378.985304292,0.0,1.0
2018-12-10,45.66,46.11,44.41,45.6,299923,41.8702818400463,42.2829324495079,40.7240301470971,41.8152617587847,327069.309738968,0.0,1.0
2018-12-11,46.5,47.49,46.04,46.28,375923,42.6405629777081,43.5483943185238,42.2187423547028,42.438822679749,409948.140439387,0.0,1.0
2018-12-12,47.11,48.96,46.45,46.94,900476,43.1999338038673,44.896386309432,42.5947129099901,43.0440435736262,981978.920444605,0.0,1.0
2018-12-13,45.65,47.95,45.36,47.1,412633,41.8611118265027,43.9702149415291,41.5951814337385,43.1907637903237,449980.796689549,0.0,1.0
2018-12-14,42.82,45.4,42.32,45.36,385803,39.2659979936658,41.6318614879128,38.8074973164861,41.5951814337385,420722.388430442,0.0,1.0
2018-12-17,40.65,43.64,40.4,42.45,958103,37.2761050547061,40.0179391042404,37.0468547161163,38.9267074925529,1044821.7938232,0.0,1.0
2018-12-18,40.93,41.57,40.53,40.91,320130,37.5328654339267,38.1197463007167,37.166064892183,37.5145254068395,349105.264106907,0.0,1.0
2018-12-19,39.71,41.13,39.2,40.85,315764,36.4141237816083,37.7162657047986,35.9464530908851,37.459505325578,344344.093385355,0.0,1.0
2018-12-20,39.05,39.71,38.5,39.63,464630,35.8089028877312,36.4141237816083,35.3045521428336,36.3407636732596,506684.093530729,0.0,1.0
2018-12-21,37.16,39.45,37.1,39.05,1129662,34.0757703279921,36.1757034294749,34.0207502467305,35.8089028877312,1231908.75850916,0.0,1.0
2018-12-24,36.44,37.67,36.21,37.06,200854,33.4155293528534,34.5434410187153,33.2046190413507,33.9840701925562,219033.482388182,0.0,1.0
2018-12-26,38.82,38.87,36.49,36.62,285324,35.5979925762285,35.6438426439465,33.4613794205714,33.5805895966381,311148.940667977,0.0,1.0
2018-12-27,38.32,38.57,36.69,38.1,420360,35.1394918990489,35.3687422376387,33.6447796914432,34.9377516010899,458407.174647736,0.0,1.0
2018-12-28,38.38,38.91,37.71,38.32,234616,35.2380695446425,35.7246817608661,34.6229182524354,35.182981369221,255535.056158291,0.0475,1.0
2018-12-31,38.79,39.08,37.87,38.64,374232,35.614505410023,35.8807649245604,34.7698200535595,35.4767849714692,407599.631466864,0.0,1.0
2019-01-02,38.21,38.93,37.47,38.34,610544,35.0819863809482,35.7430444860066,34.4025655507492,35.2013440943615,664981.907999061,0.0,1.0
2019-01-03,37.73,38.57,37.3,38.13,222223,34.6412809775759,35.4125154334774,34.2464823870549,35.0085354803861,242037.059640706,0.0,1.0
2019-01-04,39.02,39.46,37.8,38.11,295735,35.8256767491389,36.2296567022302,34.7055505155677,34.9901727552456,322103.606885175,0.0,1.0
2019-01-07,39.66,40.07,38.88,39.2,356956,36.4132839536353,36.7897198190158,35.6971376731553,35.9909412754035,388783.252233603,0.0,1.0
2019-01-08,40.79,40.84,39.53,39.9,239996,37.4507779240742,37.4966847369255,36.293926240222,36.6336366553214,261394.752863254,0.0,1.0
2019-01-09,42.02,42.04,40.82,40.93,478512,38.5800855202157,38.5984482453562,37.478322011785,37.5793170000578,521177.544551166,0.0,1.0
2019-01-10,40.45,41.87,40.26,41.72,375547,37.1386115966855,38.4423650816619,36.9641657078506,38.304644643108,409031.880754415,0.0,1.0
2019-01-11,40.09,41.34,39.8,40.26,232240,36.8080825441563,37.9557528654383,36.5418230296189,36.9641657078506,252947.204974092,0.0,1.0
2019-01-14,40.17,40.97,39.87,39.87,231553,36.8815334447183,37.6160424503388,36.6060925676107,36.6060925676107,252198.950023105,0.0,1.0
2019-01-15,41.68,41.77,40.16,40.16,208176,38.267919192827,38.3505514559593,36.8723520821481,36.8723520821481,226737.58759338,0.0,1.0
2019-01-16,41.84,42.56,41.71,41.72,169942,38.4148209939511,39.0758790990095,38.2954632805378,38.304644643108,185094.531121715,0.0,1.0
2019-01-17,42.58,42.83,41.53,41.91,307520,39.09424182415,39.3237758884064,38.1301987542732,38.4790905319429,334939.392325322,0.0,1.0
2019-01-18,40.7,42.93,40.4,42.82,354811,37.3681456609419,39.415589514109,37.0927047838342,39.3145945258362,386446.997692312,0.0,1.0
2019-01-22,41.18,41.18,40.505,40.67,334198,37.8088510643142,37.8088510643142,37.1891090908219,37.3406015732311,363996.081673836,0.0,1.0
2019-01-23,42.36,42.91,41.5,41.5,278348,38.8922518476044,39.3972267889685,38.1026546665624,38.1026546665624,303166.330563764,0.0,1.0
2019-01-24,41.75,42.8,41.59,42.6,143507,38.3321887308188,39.2962318006957,38.1852869296947,39.1126045492906,156302.508371585,0.0,1.0
2019-01-25,42.54,42.95,41.75,42.01,220951,39.057516373869,39.4339522392495,38.3321887308188,38.5709041576454,240651.644360277,0.0,1.0
2019-01-28,42.31,42.73,41.54,42.25,185913,38.8463450347531,39.2319622627039,38.1393801168434,38.7912568593316,202489.552696988,0.0,1.0
2019-01-29,41.95,42.36,41.85,42.33,112069,38.5158159822239,38.8922518476044,38.4240023565213,38.8647077598936,122061.403351023,0.0,1.0
2019-01-30,42.5,42.72,41.81,42.05,135161,39.020790923588,39.2227809001336,38.3872769062403,38.6076296079265,147212.354338199,0.0,1.0
2019-01-31,43.57,43.61,42.47,42.48,306173,40.0031967186054,40.0399221688864,38.9932468358772,39.0024281984475,333472.289823168,0.0,1.0
2019-02-01,43.7,43.91,42.36,43.58,412190,40.1225544320187,40.3153630459941,38.8922518476044,40.0123780811756,448942.078962586,0.0,1.0
2019-02-04,44.32,44.52,43.27,43.87,320966,40.6917989113746,40.8754261627797,39.7277558414977,40.2786375957131,349584.277435904,0.0,1.0
2019-02-05,44.02,44.87,43.78,44.44,209877,40.4163580342669,41.1967738527387,40.1960053325808,40.8019752622177,228590.253782068,0.0,1.0
2019-02-06,44.19,44.34,43.3,44.12,269635,40.5724411979613,40.7101616365151,39.7552999292085,40.5081716599695,293676.45372541,0.0,1.0
2019-02-07,48.98,49.99,47.3,48.16,947931,44.9703138691139,45.8976314887097,43.4278449573109,44.2174421383529,1032451.33034058,0.0,1.0
2019-02-08,46.98,48.7,46.54,48.5,455910,43.1340413550627,44.7132357171467,42.7300614019714,44.5296084657416,496560.283412583,0.0,1.0
2019-02-11,48.4,48.55,46.24,47.2,387762,44.437794840039,44.5755152785929,42.4546205248637,43.3360313316083,422336.006265776,0.0,1.0
2019-02-12,50.75,51.19,48.65,48.8,629249,46.5954150440492,46.9993949971404,44.6673289042954,44.8050493428493,685354.701096893,0.0,1.0
2019-02-13,50.41,51.21,49.98,50.63,298490,46.2832487166605,47.017757722281,45.8884501261395,46.4852386932061,325104.250829817,0.0,1.0
2019-02-14,50.42,50.55,49.87,50.35,408806,46.2924300792307,46.4117877926441,45.7874551378667,46.2281605412389,445256.351518424,0.0,1.0
2019-02-15,52.19,52.22,50.4,50.85,328377,47.9175312541661,47.9450753418768,46.2740673540902,46.6872286697517,357656.064105138,0.0,1.0
2019-02-19,53.42,53.56,52.2,52.2,501787,49.0468388503075,49.1753779262911,47.9267126167363,47.9267126167363,546527.812359347,0.0,1.0
2019-02-20,53.54,53.77,52.89,53.42,615124,49.1570152011506,49.3681865402665,48.560226634084,49.0468388503075,669970.274338974,0.0,1.0
2019-02-21,53.56,53.92,53.0179,53.31,366343,49.1753779262911,49.5059069788203,48.6776562613575,48.9458438620347,399007.224904512,0.0,1.0
2019-02-22,53.99,54.56,53.2,53.62,266757,49.5701765168121,50.0935141833167,48.8448488737619,49.2304661017127,290541.842737142,0.0,1.0
2019-02-25,51.13,54.52,50.93,54.34,593470,46.9443068217189,50.0567887330357,46.7606795703138,49.8915242067711,646385.539682976,0.0,1.0
2019-02-26,49.88,51.81,49.61,51.36,324098,45.7966365004369,47.5686394764963,45.54873971104,47.1554781608348,352995.535815076,0.0,1.0
2019-02-27,49.4,50.1,48.82,49.8,307973,45.3559310970646,45.9986264769826,44.8234120679898,45.7231855998749,335432.783144532,0.0,1.0
2019-02-28,49.45,50.09,49.28,49.4,239031,45.4018379099159,45.9894451144123,45.2457547462216,45.3559310970646,260343.710610412,0.0,1.0
2019-03-01,50.12,50.3,49.2,49.95,289647,46.0169892021231,46.1822537283877,45.1723038456595,45.8609060384287,315472.782807142,0.0,1.0
2019-03-04,50.62,50.98,49.94,50.36,358054,46.4760573306359,46.8065863831651,45.8517246758584,46.2373419038092,389979.153159634,0.0,1.0
2019-03-05,50.13,51.51,49.93,50.64,312742,46.0261705646933,47.2931985993886,45.8425433132882,46.4944200557764,340627.001283188,0.0,1.0
2019-03-06,48.32,50.37,48.14,50.12,301186,44.364343939477,46.2465232663795,44.1990794132124,46.0169892021231,328040.634160036,0.0,1.0
2019-03-07,48.17,48.59,47.72,48.32,221745,44.2266235009231,44.6122407288739,43.8134621852616,44.364343939477,241516.439747589,0.0,1.0
2019-03-08,48.5,48.67,47.65,47.91,203426,44.5296084657416,44.6856916294359,43.7491926472698,43.9879080740965,221564.063550894,0.0,1.0
2019-03-11,49.34,49.44,48.41,48.5,273432,45.3008429216431,45.3926565473457,44.4469762026093,44.5296084657416,297812.00547053,0.0,1.0
2019-03-12,49.8,50.21,49.25,49.3,217604,45.7231855998749,46.0996214652554,45.2182106585108,45.2641174713621,237006.215945497,0.0,1.0
2019-03-13,50.58,51.02,49.84,49.84,282402,46.4393318803548,46.8433118334461,45.7599110501559,45.7599110501559,307581.797188657,0.0,1.0
2019-03-14,51.21,51.49,50.35,50.65,220457,47.017757722281,47.2748358742481,46.2281605412389,46.5036014183466,240113.597859858,0.0,1.0
2019-03-15,50.47,51.58,50.04,51.22,721998,46.338336892082,47.3574681373804,45.943538301561,47.0269390848512,786373.476131952,0.0,1.0
2019-03-18,50.95,51.25,50.43,50.65,260502,46.7790422954543,47.054483172562,46.301611441801,46.5036014183466,283729.128445405,0.0,1.0
2019-03-19,50.77,51.52,50.44,51.08,165636,46.6137777691897,47.3023799619589,46.3107928043713,46.8984000088676,180404.595431832,0.0,1.0
2019-03-20,49.88,51.39,49.69,50.8,325872,45.7966365004369,47.1830222485456,45.6221906116021,46.6413218569005,354927.710899575,0.0,1.0
2019-03-21,50.67,51.34,49.84,49.84,183064,46.5219641434871,47.1371154356943,45.7599110501559,45.7599110501559,199386.527434452,0.0,1.0
2019-03-22,49.13,50.64,48.83,50.3,201499,45.1080343076677,46.4944200557764,44.83259343056,46.1822537283877,219465.246534079,0.0,1.0
2019-03-25,49.61,49.97,47.93,49.11,254837,45.54873971104,45.8792687635692,44.006270799237,45.0896715825272,277559.020297893,0.0,1.0
2019-03-26,49.54,49.99,49.05,49.99,179486,45.4844701730482,45.8976314887097,45.0345834071057,45.8976314887097,195489.502376765,0.0,1.0
2019-03-27,49.25,49.65,48.22,49.44,159669,45.2182106585108,45.585465161321,44.2725303137744,45.3926565473457,173905.560071513,0.0,1.0
2019-03-28,49.72,49.79,48.46,49.25,201610,45.6933461715215,45.7576771094139,44.5353892894597,45.2614098742445,219376.562232326,0.0475,1.0
2019-03-29,51.19,51.98,50.0,50.0,488265,47.0442958672604,47.7703164520452,45.9506699230908,45.9506699230908,531292.580518658,0.0,1.0
2019-04-01,50.92,51.85,49.95,51.46,270171,46.7961622496757,47.6508447102452,45.9047192531678,47.2924294848451,293979.391869797,0.0,1.0
2019-04-02,50.76,51.29,50.01,51.03,250822,46.6491201059218,47.1361972071066,45.9598600570755,46.8972537235065,272925.291861696,0.0,1.0
2019-04-03,50.61,51.7,50.5,51.1,174280,46.5112680961526,47.5129927004759,46.4101766223218,46.9615846613989,189638.149227963,0.0,1.0
2019-04-04,51.2,51.31,50.23,50.47,153992,47.053486001245,47.1545774750758,46.1620430047371,46.3826062203679,167562.30133069,0.0,1.0
2019-04-05,52.46,53.3,51.19,51.35,394483,48.2114428833069,48.9834141380148,47.0442958672604,47.1913380110143,429246.190164648,0.0,1.0
2019-04-08,50.83,52.53,50.65,52.4,204437,46.7134510438142,48.2757738211992,46.548028632091,48.1563020793992,222452.687134021,0.0,1.0
2019-04-09,51.21,51.5,50.24,50.84,241090,47.0626761352297,47.3291900207836,46.1712331387217,46.7226411777988,262335.67476113,0.0,1.0
2019-04-10,51.67,51.86,50.53,51.28,354099,47.4854222985221,47.6600348442298,46.4377470242756,47.127007073122,385303.414066288,0.0,1.0
2019-04-11,51.05,51.8,50.77,51.69,173729,46.9156339914758,47.6048940403221,46.6583102399064,47.5038025664913,189038.593224838,0.0,1.0
2019-04-12,51.76,52.16,51.29,51.53,407373,47.5681335043836,47.9357388637684,47.1361972071066,47.3567604227374,443272.101018151,0.0,1.0
2019-04-15,51.78,52.49,51.55,51.83,189273,47.5865137723529,48.2390132852608,47.3751406907067,47.632464442276,205952.383628783,0.0,1.0
2019-04-16,48.51,52.28,48.3,52.05,271930,44.5813399593827,48.0460204715838,44.3883471457058,47.8346473899376,295893.400961442,0.0,1.0
2019-04-17,47.55,48.85,46.06,48.85,415354,43.6990870968594,44.8938045148598,42.3297571331513,44.8938045148598,451956.414014411,0.0,1.0
2019-04-18,48.25,48.93,47.18,47.4,226656,44.3423964757827,44.9673255867367,43.3590521394285,43.5612350870901,246629.701350776,0.0,1.0
2019-04-22,48.71,49.13,47.96,48.37,180697,44.7651426390751,45.1511282664291,44.0758825902287,44.4526780835981,196620.637199021,0.0,1.0
2019-04-23,50.26,50.89,48.57,48.86,232625,46.1896134066909,46.7685918477219,44.6364807632905,44.9029946488444,253124.710030727,0.0,1.0
2019-04-24,50.51,51.0,49.93,50.2,227789,46.4193667563064,46.8696833215527,45.8863389851985,46.1344726027832,247862.545182973,0.0,1.0
2019-04-25,50.55,50.83,49.89,50.31,243549,46.4561272922448,46.7134510438142,45.8495784492601,46.235564076614,265011.37024513,0.0,1.0
2019-04-26,51.55,51.75,50.07,50.6,211302,47.3751406907067,47.558943370399,46.0150008609832,46.5020779621679,229922.654396185,0.0,1.0
2019-04-29,51.33,52.1,50.8,51.6,265499,47.1729577430451,47.8805980598607,46.6858806418603,47.4210913606298,288895.679262538,0.0,1.0
2019-04-30,51.52,52.27,50.63,51.48,346058,47.3475702887528,48.0368303375992,46.5296483641218,47.3108097528143,376553.813664968,0.0,1.0
2019-05-01,50.88,51.75,50.82,51.75,490435,46.7594017137372,47.558943370399,46.7042609098295,47.558943370399,533653.808334958,0.0,1.0
2019-05-02,50.8,51.61,50.16,51.06,158479,46.6858806418603,47.4302814946144,46.0977120668447,46.9248241254604,172444.711105683,0.0,1.0
2019-05-03,51.42,51.47,50.15,50.89,252553,47.2556689489066,47.3016196188297,46.0885219328601,46.7685918477219,274808.833497647,0.0,1.0
2019-05-06,52.03,52.42,49.82,50.39,273792,47.8162671219683,48.1746823473684,45.7852475113677,46.309085148491,297919.486765106,0.0,1.0
2019-05-07,50.91,53.45,50.15,53.25,592800,46.7869721156911,49.1212661477841,46.0885219328601,48.9374634680918,645039.561982653,0.0,1.0
2019-05-08,51.81,52.9,50.65,51.26,350227,47.6140841743067,48.6158087786301,46.548028632091,47.1086268051527,381090.200193149,0.0,1.0
2019-05-09,52.11,52.46,50.45,51.16,204989,47.8897881938453,48.2114428833069,46.3642259523987,47.0167254653066,223053.331260564,0.0,1.0
2019-05-10,53.97,53.98,51.92,52.3,329035,49.5991531149843,49.6083432489689,47.7151756481375,48.064400739553,358030.688726319,0.0,1.0
2019-05-13,56.04,56.35,52.5,52.82,659659,51.5015108498002,51.7864050033234,48.2482034192454,48.5422877067532,717790.405563285,0.0,1.0
2019-05-14,55.63,56.99,55.41,56.2,534967,51.1247153564309,52.374573578339,50.9225324087693,51.6485529935541,582110.120369727,0.0,1.0
2019-05-15,55.96,56.36,55.27,55.5,358987,51.4279897779233,51.795595137308,50.7938705329846,51.0052436146308,390622.161331759,0.0,1.0
2019-05-16,57.16,57.28,55.99,56.11,482381,52.5308058560775,52.6410874638929,51.4555601798771,51.5658417876925,524890.062329207,0.0,1.0
2019-05-17,56.14,56.93,55.6,56.64,482038,51.5934121896464,52.3194327744312,51.097144954477,52.0529188888773,524516.835996954,0.0,1.0
2019-05-20,56.1,56.6,54.88,55.65,238404,51.5566516537079,52.0161583529388,50.4354553075845,51.1430956244001,259412.975261323,0.0,1.0
2019-05-21,56.66,58.14,56.06,56.53,381972,52.0712991568465,53.43143898657,51.5198911177695,51.9518274150465,415632.678086434,0.0,1.0
2019-05-22,56.2,56.92,55.03,56.32,309374,51.6485529935541,52.3102426404466,50.5733073173538,51.7588346013695,336637.094211912,0.0,1.0
2019-05-23,53.74,56.03,53.55,55.98,271942,49.387780033338,51.4923207158156,49.2131674876303,51.4463700458925,295906.458442454,0.0,1.0
2019-05-24,55.27,55.65,54.09,54.12,269648,50.7938705329846,51.1430956244001,49.7094347227997,49.7370051247535,293410.303322366,0.0,1.0
2019-05-28,55.11,55.69,54.72,55.0,378012,50.6468283892307,51.1798561603386,50.2884131638306,50.5457369153999,411323.709352542,0.0,1.0
2019-05-29,53.35,54.66,52.89,54.54,365424,49.0293648079379,50.2332723599229,48.6066186446455,50.1229907521075,397626.411771169,0.0,1.0
2019-05-30,53.5,54.45,53.33,53.95,180584,49.1672168177072,50.0402795462459,49.0109845399687,49.580772847015,196497.679252826,0.0,1.0
2019-05-31,53.26,53.75,52.34,52.98,262979,48.9466536020764,49.3969701673227,48.1011612754915,48.6893298505071,286153.608250061,0.0,1.0
2019-06-03,53.01,54.21,52.48,53.36,232414,48.7169002524609,49.8197163306151,48.2298231512762,49.0385549419226,252895.115989603,0.0,1.0
2019-06-04,53.51,54.035,52.5,52.81,272736,49.1764069516918,49.6588889858843,48.2482034192454,48.5330975727686,296770.428436068,0.0,1.0
2019-06-05,53.6,53.97,53.13,53.75,202464,49.2591181575534,49.5991531149843,48.8271818602763,49.3969701673227,220305.819630998,0.0,1.0
2019-06-06,53.93,54.68,52.51,53.72,274469,49.5623925790458,50.2516526278921,48.25739355323,49.3693997653688,298656.146318854,0.0,1.0
2019-06-07,55.11,55.1934,53.6,54.15,236937,50.6468283892307,50.7234741066624,49.2591181575534,49.7645755267074,257816.698207632,0.0,1.0
2019-06-10,55.34,56.23,55.09,55.21,246401,50.858201470877,51.676123395508,50.6284481212615,50.7387297290769,268114.698232267,0.0,1.0
2019-06-11,54.49,55.96,53.91,55.34,243659,50.0770400821844,51.4279897779233,49.5440123110765,50.858201470877,265131.063821072,0.0,1.0
2019-06-12,55.0,55.29,54.3,54.49,213223,50.5457369153999,50.8122508009539,49.9024275364767,50.0770400821844,232012.93948149,0.0,1.0
2019-06-13,55.66,55.66,54.51,55.25,205336,51.1522857583847,51.1522857583847,50.0954203501536,50.7754902650154,223430.910086488,0.0,1.0
2019-06-14,56.61,56.72,55.37,55.89,191229,52.0253484869235,52.1264399607543,50.8857718728308,51.363658840031,208080.753033706,0.0,1.0
2019-06-17,57.62,57.77,56.29,56.67,424220,52.9535520193699,53.0914040291392,51.7312641994157,52.0804892908312,461603.716235292,0.0,1.0
2019-06-18,56.25,58.35,56.2,57.94,246697,51.6945036634772,53.624431800247,51.6485529935541,53.2476363068777,268436.782763891,0.0,1.0
2019-06-19,57.62,57.66,55.7,56.12,245957,52.9535520193699,52.9903125553084,51.1890462943232,51.5750319216772,267631.57143483,0.0,1.0
2019-06-20,57.29,58.19,56.72,58.06,359132,52.6502775978775,53.4773896564931,52.1264399607543,53.3579179146931,390779.939227318,0.0,1.0
2019-06-21,56.52,57.2,56.11,56.97,322201,51.9426372810619,52.5675663920159,51.5658417876925,52.3561933103697,350594.453290103,0.0,1.0
2019-06-24,56.32,57.44,55.78,56.74,216231,51.7588346013695,52.7881296076468,51.2625673662002,52.1448202287235,235286.01472178,0.0,1.0
2019-06-25,56.57,56.79,55.98,56.51,255285,51.988587950985,52.1907708986466,51.4463700458925,51.9334471470773,277781.586674665,0.0,1.0
2019-06-26,55.28,57.27,54.74,56.77,255352,50.8030606669692,52.6318973299083,50.3067934317999,52.1723906306774,277854.490943648,0.0,1.0
2019-06-27,56.28,56.3,55.03,55.35,222021,51.765727201858,51.7841229826689,50.6159909011771,50.9103233941514,241382.523832323,0.0475,1.0
2019-06-28,56.92,58.21,55.9,55.99,727641,52.3543921878066,53.5409200501093,51.416207366451,51.4989883801,791095.531611312,0.0,1.0
2019-07-01,57.01,58.88,56.26,57.44,299989,52.4371732014557,54.1571787072743,51.7473314210471,52.8326824888899,326149.78737117,0.0,1.0
2019-07-02,57.53,58.14,56.31,56.86,226173,52.9154635025389,53.4765348172712,51.7933208730743,52.2992048453739,245896.602405754,0.0,1.0
2019-07-03,57.84,57.94,57.16,57.78,99306,53.2005981051078,53.2925770091623,52.5751415575374,53.1454107626751,107966.061371188,0.0,1.0
2019-07-05,57.8,57.85,56.5,57.49,178381,53.163806543486,53.2097959955132,51.9680807907778,52.8786719409171,193936.86175512,0.0,1.0
2019-07-08,56.8,57.61,56.68,57.61,224548,52.2440175029413,52.9890466257825,52.1336428180759,52.9890466257825,244129.892944813,0.0,1.0
2019-07-09,56.92,57.05,55.67,56.25,245540,52.3543921878066,52.4739647630774,51.2046558871257,51.7381335306417,266952.517562701,0.0,1.0
2019-07-10,57.35,58.07,56.31,57.22,205833,52.7499014752409,53.4121495844331,51.7933208730743,52.6303288999701,223782.835983886,0.0,1.0
2019-07-11,57.85,58.05,57.17,57.17,162348,53.2097959955132,53.3937538036222,52.5843394479428,52.5843394479428,176505.690809112,0.0,1.0
2019-07-12,57.51,57.84,55.44,57.73,294804,52.897067721728,53.2005981051078,50.9931044078004,53.0994213106479,320512.625183492,0.0,1.0
2019-07-15,57.39,58.1,56.79,57.82,175333,52.7866930368627,53.4397432556494,52.2348196125358,53.1822023242969,190623.058409306,0.0,1.0
2019-07-16,57.36,57.86,57.29,57.7,124896,52.7590993656463,53.2189938859187,52.6947141328082,53.0718276394315,135787.658359172,0.0,1.0
2019-07-17,57.65,57.92,57.07,57.35,193297,53.0258381874043,53.2741812283514,52.4923605438883,52.7499014752409,210153.623797823,0.0,1.0
2019-07-18,58.57,59.2,57.19,57.8,283523,53.8720441047055,54.4515112002486,52.6027352287537,53.163806543486,308247.856304185,0.0,1.0
2019-07-19,58.78,59.42,57.51,58.38,294156,54.0651998032199,54.6538647891685,52.897067721728,53.697284187002,319808.115810759,0.0,1.0
2019-07-22,58.19,59.34,57.99,59.18,171784,53.5225242692985,54.5802816659249,53.3385664611895,54.4331154194377,186764.564946612,0.0,1.0
2019-07-23,58.99,59.01,56.94,58.3,185956,54.2583555017343,54.2767512825451,52.3727879686175,53.6237010637584,202172.445857659,0.0,1.0
2019-07-24,59.0,59.38,58.12,59.07,365054,54.2675533921397,54.6170732275467,53.4581390364603,54.3319386249778,396888.834187238,0.0,1.0
2019-07-25,59.07,59.35,58.42,59.0,204279,54.3319386249778,54.5894795563304,53.7340757486237,54.2675533921397,222093.318136316,0.0,1.0
2019-07-26,59.46,59.78,58.5,58.82,183920,54.6906563507903,54.9849888437646,53.8076588718673,54.1019913648416,199958.894803828,0.0,1.0
2019-07-29,60.03,60.37,59.1,59.5,237312,55.2149361039008,55.527664377686,54.3595322961942,54.7274479124121,258006.988058319,0.0,1.0
2019-07-30,60.23,60.32,58.43,59.57,274057,55.3988939120097,55.4816749256588,53.7432736390292,54.7918331452502,297956.365992023,0.0,1.0
2019-07-31,60.26,63.0,60.01,60.04,431179,55.4264875832261,57.9467095543187,55.1965403230899,55.2241339943062,468780.319174749,0.0,1.0
2019-08-01,58.27,60.54,58.14,60.08,285010,53.596107392542,55.6840285145786,53.4765348172712,55.260925555928,309864.531361674,0.0,1.0
2019-08-02,54.06,58.26,53.9,58.26,463243,49.7237955318487,53.5869095021366,49.5766292853615,53.5869095021366,503640.486655121,0.0,1.0
2019-08-05,51.19,53.06,50.16,52.93,490978,47.0840009854853,48.8040064913039,46.1366182737242,48.6844339160331,533794.140131546,0.0,1.0
2019-08-06,50.77,51.64,49.87,51.29,294709,46.6976895884565,47.4979060537304,45.8698794519662,47.1759798895397,320409.340630391,0.0,1.0
2019-08-07,51.2,51.25,49.45,50.23,410341,47.0931988758907,47.139188327918,45.4835680549374,46.2010035065623,446125.124253468,0.0,1.0
2019-08-08,51.81,52.15,50.72,51.57,257102,47.654270190623,47.9669984644082,46.6517001364292,47.4335208208923,279522.791278022,0.0,1.0
2019-08-09,51.13,52.26,51.1,51.67,297954,47.0288136430526,48.0681752588681,47.0012199718362,47.5254997249467,323937.323523161,0.0,1.0
2019-08-12,50.74,51.35,50.29,50.91,139069,46.6700959172401,47.2311672319724,46.256190848995,46.8264600541327,151196.626476042,0.0,1.0
2019-08-13,52.05,52.6,50.88,50.88,168479,47.8750195603537,48.3809035326534,46.7988663829164,46.7988663829164,183171.349704514,0.0,1.0
2019-08-14,50.68,51.55,50.47,51.24,211134,46.6149085748075,47.4151250400814,46.4217528762931,47.1299904375125,229546.11404693,0.0,1.0
2019-08-15,50.79,51.02,49.74,50.72,223253,46.7160853692674,46.9276368485927,45.7503068766954,46.6517001364292,242721.961405171,0.0,1.0
2019-08-16,51.775,51.88,50.52,51.08,154890,47.6220775742039,47.7186554234611,46.4677423283203,46.9828241910254,168397.309787761,0.0,1.0
2019-08-19,51.6,52.5,50.86,52.5,297020,47.4611144921086,48.2889246285989,46.7804706021055,48.2889246285989,322921.873285304,0.0,1.0
2019-08-20,51.13,51.77,51.1,51.53,200341,47.0288136430526,47.6174786290012,47.0012199718362,47.3967292592705,217811.901608818,0.0,1.0
2019-08-21,51.18,51.99,51.08,51.63,226513,47.0748030950798,47.8198322179211,46.9828241910254,47.488708163325,246266.252385274,0.0,1.0
2019-08-22,51.26,51.9,51.03,51.17,137162,47.1483862183234,47.737051204272,46.9368347389981,47.0656052046744,149123.324973264,0.0,1.0
2019-08-23,50.53,51.81,50.23,51.04,273233,46.4769402187257,47.654270190623,46.2010035065623,46.9460326294036,297060.508394598,0.0,1.0
2019-08-26,51.43,51.46,50.13,50.93,259111,47.304750355216,47.3323440264324,46.1090246025079,46.8448558349436,281706.987774656,0.0,1.0
2019-08-27,48.57,51.99,48.46,51.37,223093,44.674153699258,47.8198322179211,44.5729769047981,47.2495630127833,242548.008473633,0.0,1.0
2019-08-28,48.64,50.04,47.33,48.25,408224,44.7385389320962,46.0262435888588,43.5336152889826,44.3798212062837,443823.509528045,0.0,1.0
2019-08-29,49.87,49.91,48.81,49.07,177332,45.8698794519662,45.906671013588,44.8949030689888,45.1340482195304,192796.382847719,0.0,1.0
2019-08-30,49.9,50.73,49.67,50.21,421413,45.8974731231826,46.6608980268347,45.6859216438573,46.1826077257514,458162.667115951,0.0,1.0
2019-09-03,48.66,50.25,48.56,49.84,201977,44.7569347129071,46.2193992873732,44.6649558088526,45.8422857807499,219590.570333802,0.0,1.0
2019-09-04,48.69,49.26,48.13,48.6,159114,44.7845283841234,45.3088081372339,44.2694465214184,44.7017473704744,172989.667180385,0.0,1.0
2019-09-05,49.08,50.44,48.59,49.07,239706,45.1432461099359,46.3941592050767,44.6925494800689,45.1340482195304,260609.758796468,0.0,1.0
2019-09-06,49.43,50.16,48.9,49.29,320915,45.4651722741265,46.1366182737242,44.9776840826378,45.3364018084503,348900.656404799,0.0,1.0
2019-09-09,47.59,49.74,46.85,49.44,353652,43.7727604395242,45.7503068766954,43.0921165495211,45.474370164532,384492.513403455,0.0,1.0
2019-09-10,48.35,48.76,46.8,47.48,207794,44.4718001103382,44.8489136169616,43.0461270974939,43.6715836450643,225914.846601059,0.0,1.0
2019-09-11,49.4,49.49,47.95,48.51,251970,45.4375786029102,45.5203596165592,44.1038844941203,44.6189663568254,273943.250998916,0.0,1.0
2019-09-12,48.75,49.75,48.53,49.61,202299,44.8397157265561,45.7595047671008,44.6373621376363,45.6307343014246,219940.650608524,0.0,1.0
2019-09-13,48.51,49.86,48.29,48.66,323816,44.6189663568254,45.8606815615608,44.4166127679055,44.7569347129071,352054.640494761,0.0,1.0
2019-09-16,49.51,49.56,48.37,48.37,160796,45.5387553973701,45.5847448493973,44.4901958911491,44.4901958911491,174818.347373186,0.0,1.0
2019-09-17,49.35,50.13,49.1,49.61,207057,45.391589150883,46.1090246025079,45.1616418907468,45.6307343014246,225113.575910158,0.0,1.0
2019-09-18,49.75,49.88,49.03,49.58,218917,45.7595047671008,45.8790773423717,45.0972566579086,45.6031406302082,238007.836960471,0.0,1.0
2019-09-19,50.33,50.77,49.63,49.72,301006,46.2929824106168,46.6976895884565,45.6491300822355,45.7319110958845,327255.475692264,0.0,1.0
2019-09-20,50.15,50.98,48.88,49.83,676306,46.1274203833187,46.8908452869709,44.9592883018269,45.8330878903444,735283.820732917,0.0,1.0
2019-09-23,49.85,50.36,49.3,50.02,310051,45.8514836711553,46.3205760818331,45.3455996988557,46.0078478080479,337089.252353316,0.0,1.0
2019-09-24,47.55,50.27,47.47,50.02,314968,43.7359688779024,46.2377950681841,43.6623857546588,46.0078478080479,342435.043380667,0.0,1.0
2019-09-25,48.69,49.04,47.31,47.77,404318,44.7845283841234,45.1064545483141,43.5152195081717,43.9383224668223,439576.883586855,0.0,1.0
2019-09-26,47.92,48.81,46.81,48.81,352718,44.076290822904,44.8949030689888,43.0553249878993,44.8949030689888,383477.063165597,0.0,1.0
2019-09-27,46.77,48.25,46.4,48.16,268466,43.0622234057034,44.4248937208721,42.7215558269112,44.3420286341389,291581.665482164,0.0475,1.0
2019-09-30,47.43,47.93,46.4,46.85,434673,43.6699007084138,44.1302623013762,42.7215558269112,43.1358812605774,472099.548099679,0.0,1.0
2019-10-01,40.2,44.59,39.45,44.0,731210,39.5669740472956,43.887845093754,38.8287842329804,43.3071357731594,742908.516705465,0.0,1.069
2019-10-02,41.85,41.95,40.0,40.16,406988,41.1909916387891,41.2894169473645,39.3701234301449,39.5276039238655,413499.338626282,0.0,1.0
2019-10-03,39.96,41.88,39.69,41.84,464662,39.3307533067148,41.2205192313617,39.0650049735613,41.1811491079316,472096.056111643,0.0,1.0
2019-10-04,39.4,40.88,39.03,40.12,585021,38.7795715786927,40.2362661456081,38.4153979369639,39.4882338004353,594380.661303248,0.0,1.0
2019-10-07,39.43,39.92,38.7,39.37,788512,38.8090991712653,39.2913831832846,38.0905944186652,38.7500439861201,801127.282619849,0.0,1.0
2019-10-08,38.99,39.36,38.65,39.01,319426,38.3760278135337,38.7402014552626,38.0413817643775,38.3957128752488,324536.447610344,0.0,1.0
2019-10-09,39.17,39.56,38.97,39.03,326946,38.5531933689694,38.9370520724133,38.3563427518187,38.4153979369639,332176.75893763,0.0,1.0
2019-10-10,39.26,39.68,38.77,39.26,268428,38.6417761466872,39.0551624427037,38.1594921346679,38.6417761466872,272722.538425643,0.0,1.0
2019-10-11,39.9,40.75,39.42,39.76,394841,39.2716981215695,40.1083132444601,38.7992566404078,39.133902689564,401158.000635252,0.0,1.0
2019-10-14,39.87,40.04,39.28,39.68,148007,39.2421705289969,39.409493553575,38.6614612084023,39.0551624427037,150374.941305543,0.0,1.0
2019-10-15,40.46,40.95,40.07,40.07,207342,39.8228798495916,40.3051638616108,39.4390211461477,39.4390211461477,210659.232875295,0.0,1.0
2019-10-16,40.51,40.85,40.33,40.54,230442,39.8720925038792,40.2067385530355,39.6949269484436,39.9016200964519,234128.80623438,0.0,1.0
2019-10-17,40.88,41.29,40.58,40.84,277874,40.2362661456081,40.6398099107671,39.940990219882,40.1968960221779,282319.6635317,0.0,1.0
2019-10-18,41.91,42.16,40.51,40.64,338459,41.2500468239343,41.4961100953727,39.8720925038792,40.0000454050272,343873.953659845,0.0,1.0
2019-10-21,42.22,42.74,41.68,42.38,208507,41.5551652805179,42.0669768851098,41.023668614211,41.7126457742385,211842.871531716,0.0,1.0
2019-10-22,41.11,42.05,40.99,42.05,198956,40.4626443553314,41.3878422559398,40.344533985041,41.3878422559398,202139.066546755,0.0,1.0
2019-10-23,41.39,41.78,41.13,41.24,182375,40.7382352193424,41.1220939227863,40.4823294170465,40.5905972564794,185292.789669396,0.0,1.0
2019-10-24,41.07,41.59,40.69,41.49,152980,40.4232742319013,40.9350858364932,40.0492580593149,40.8366605279178,155427.503570249,0.0,1.0
2019-10-25,40.68,41.49,40.55,40.87,230698,40.0394155284574,40.8366605279178,39.9114626273094,40.2264236147505,234388.901939138,0.0,1.0
2019-10-28,41.76,42.4,40.68,40.77,179369,41.1024088610713,41.7323308359536,40.0394155284574,40.1279983061752,182238.697136175,0.0,1.0
2019-10-29,41.81,42.51,41.51,41.51,210349,41.151621515359,41.8405986753865,40.8563455896329,40.8563455896329,213714.341407363,0.0,1.0
2019-10-30,41.86,41.94,40.91,41.4,245297,41.2008341696466,41.2795744165069,40.2657937381807,40.7480777502,249221.469102311,0.0,1.0
2019-10-31,42.25,43.93,40.51,43.0,464032,41.5846928730905,43.2382380571566,39.8720925038792,42.3228826874058,471455.976838214,0.0,1.0
2019-11-01,43.07,44.28,42.37,42.67,237164,42.3917804034085,43.5827266371704,41.702803243381,41.9980791691071,240958.350481989,0.0,1.0
2019-11-04,42.61,43.19,42.18,43.19,328660,41.9390239839619,42.5098907736989,41.5157951570878,42.5098907736989,333918.180960897,0.0,1.0
2019-11-05,42.45,43.48,42.19,42.91,240259,41.7815434902413,42.7953241685675,41.5256376879453,42.2342999096879,244102.866912567,0.0,1.0
2019-11-06,41.93,42.58,41.89,42.52,178370,41.2697318856494,41.9094963913892,41.2303617622192,41.850441206244,181223.714288308,0.0,1.0
2019-11-07,41.72,42.87,41.1,42.29,210859,41.0630387376411,42.1949297862578,40.4528018244739,41.6240629965207,214232.500819187,0.0,1.0
2019-11-08,42.19,42.81,41.67,41.72,189109,41.5256376879453,42.1358746011126,41.0138260833535,41.0630387376411,192134.525903166,0.0,1.0
2019-11-11,41.89,42.16,41.47,41.81,133814,41.2303617622192,41.4961100953727,40.8169754662027,41.151621515359,135954.869674136,0.0,1.0
2019-11-12,42.28,42.73,41.56,41.92,145518,41.6142204656632,42.0571343542523,40.9055582439206,41.2598893547919,147846.120176072,0.0,1.0
2019-11-13,40.31,42.54,39.93,41.97,236484,39.6752418867285,41.8701262679591,39.3012257141421,41.3091020090795,240267.471266223,0.0,1.0
2019-11-14,40.69,41.25,39.92,40.36,204900,40.0492580593149,40.6004397873369,39.2913831832846,39.7244545410162,208178.16369162,0.0,1.0
2019-11-15,41.4,41.5,40.4,41.05,223775,40.7480777502,40.8465030587753,39.7638246644463,40.4035891701862,227355.14192334,0.0,1.0
2019-11-18,41.06,41.8,40.73,41.35,122138,40.4134317010437,41.1417789845014,40.088628182745,40.6988650959123,124092.067139908,0.0,1.0
2019-11-19,41.52,42.06,41.07,41.17,162729,40.8661881204904,41.3976847867974,40.4232742319013,40.5216995404766,165332.47632686,0.0,1.0
2019-11-20,41.06,41.76,40.84,41.26,249797,40.4134317010437,41.1024088610713,40.1968960221779,40.6102823181945,253793.463912522,0.0,1.0
2019-11-21,42.78,42.97,41.06,41.25,423776,42.10634700854,42.2933550948332,40.4134317010437,40.6004397873369,430555.92726491,0.0,1.0
2019-11-22,43.34,43.67,42.89,43.01,265845,42.657528736562,42.9823322548607,42.2146148479729,42.3327252182633,270098.213404582,0.0,1.0
2019-11-25,44.09,44.31,43.06,43.37,243038,43.3957185508772,43.612254229743,42.381937872551,42.6870563291346,246926.327707584,0.0,1.0
2019-11-26,43.52,44.35,43.5,43.94,288458,42.8346942919976,43.6516243531732,42.8150092302826,43.2480805880142,293072.995325317,0.0,1.0
2019-11-27,43.79,44.25,43.5,43.76,123753,43.1004426251511,43.5531990445978,42.8150092302826,43.0709150325785,125732.90527735,0.0,1.0
2019-11-29,43.43,43.86,43.34,43.57,76244,42.7461115142798,43.1693403411539,42.657528736562,42.8839069462853,77463.8160688331,0.0,1.0
2019-12-02,42.29,43.33,41.88,43.32,291366,41.6240629965207,42.6476862057045,41.2205192313617,42.6378436748469,296027.51997156,0.0,1.0
2019-12-03,43.11,43.29,41.85,41.94,133978,42.4311505268387,42.6083160822743,41.1909916387891,41.2795744165069,136121.493484997,0.0,1.0
2019-12-04,43.45,43.6,42.77,43.12,200117,42.7657965759949,42.9134345388579,42.0965044776824,42.4409930576962,203318.641207789,0.0,1.0
2019-12-05,42.33,43.42,42.16,43.38,283588,41.6634331199508,42.7362689834223,41.4961100953727,42.6968988599921,288125.080941822,0.0,1.0
2019-12-06,43.53,44.06,42.72,42.72,330227,42.8445368228552,43.3661909583046,42.0472918233948,42.0472918233948,335510.251153698,0.0,1.0
2019-12-09,42.31,43.42,42.14,43.42,267749,41.6437480582358,42.7362689834223,41.4764250336576,42.7362689834223,272032.675208724,0.0,1.0
2019-12-10,42.7,42.76,41.82,42.29,212591,42.0276067616797,42.0866619468249,41.1614640462165,41.6240629965207,215992.210821695,0.0,1.0
2019-12-11,42.78,42.93,42.28,42.67,139704,42.10634700854,42.253984971403,41.6142204656632,41.9980791691071,141939.102881279,0.0,1.0
2019-12-12,43.37,44.15,42.83,42.83,239638,42.6870563291346,43.4547737360224,42.1555596628276,42.1555596628276,243471.931628758,0.0,1.0
2019-12-13,42.95,43.55,42.49,43.5,209845,42.2736700331181,42.8642218845703,41.8209136136714,42.8150092302826,213202.277988619,0.0,1.0
2019-12-16,43.19,43.74,42.68,42.68,250481,42.5098907736989,43.0512299708634,42.0079216999646,42.0079216999646,254488.407123674,0.0,1.0
2019-12-17,43.64,43.8,41.86,43.31,202214,42.9528046622881,43.1102851560087,41.2008341696466,42.6280011439894,205449.190789347,0.0,1.0
2019-12-18,44.52,44.55,43.69,43.69,386557,43.8189473777513,43.8484749703239,43.0020173165758,43.0020173165758,392741.466189076,0.0,1.0
2019-12-19,45.13,45.16,44.66,44.66,413641,44.419341760061,44.4488693526336,43.9567428097568,43.9567428097568,420258.778953467,0.0,1.0
2019-12-20,45.64,45.73,45.18,45.21,1115057,44.9213108337953,45.0098936115131,44.4685544143487,44.4980820069213,1132896.62601995,0.0,1.0
2019-12-23,44.77,45.78,44.34,45.67,214901,44.0650106491897,45.0591062658008,43.6417818223156,44.9508384263679,218339.168157603,0.0,1.0
2019-12-24,44.79,45.01,44.55,44.86,40682,44.0846957109047,44.3012313897705,43.8484749703239,44.1535934269075,41332.8650820034,0.0,1.0
2019-12-26,44.25,45.02,44.16,44.7,82193,43.5531990445978,44.3110739206281,43.46461626688,43.9961129331869,83507.9932079324,0.0,1.0
2019-12-27,44.68,44.82,44.04,44.19,133366,43.9764278714718,44.1142233034774,43.3465058965895,43.4941438594526,135499.702190809,0.0,1.0
2019-12-30,44.51,44.77,43.81,44.68,145666,43.8583175011814,44.1145107734867,43.1685663834365,44.0258284869195,147830.423723513,0.05,1.0
2019-12-31,45.37,45.46,44.23,44.48,231971,44.705726017268,44.7944083038352,43.5824170540834,43.8287567389923,235417.813501895,0.0,1.0
2020-01-02,45.01,45.91,44.14,45.26,175862,44.3509968709992,45.2378197366713,43.4937347675162,44.5973365559081,178475.100413716,0.0,1.0
2020-01-03,45.31,45.4,44.04,44.46,277947,44.6466044928899,44.7352867794571,43.3951988935527,43.8090495641996,282076.962247053,0.0,1.0
2020-01-06,45.73,45.98,44.75,44.96,248966,45.0604551635369,45.3067948484458,44.094803598694,44.3017289340174,252665.339013552,0.0,1.0
2020-01-07,45.48,45.76,44.89,45.76,195307,44.814115478628,45.0900159257259,44.2327538222429,45.0900159257259,198209.030015021,0.0,1.0
2020-01-08,46.33,46.59,45.58,45.58,286710,45.6516704073182,45.9078636796235,44.9126513525915,44.9126513525915,290970.170017495,0.0,1.0
2020-01-09,46.93,47.11,46.21,46.53,211321,46.2428856510996,46.420250224234,45.533427358562,45.8487421552454,214460.979032008,0.0,1.0
2020-01-10,46.82,47.12,46.41,47.06,231408,46.1344961897397,46.4301038116304,45.7304991064891,46.3709822872522,234846.447990682,0.0,1.0
2020-01-13,47.3,47.39,46.61,46.98,198706,46.6074683847648,46.696150671332,45.9275708544162,46.2921535880814,201658.535117353,0.0,1.0
2020-01-14,46.65,47.25,46.46,47.12,252415,45.9669852040016,46.558200447783,45.7797670434709,46.4301038116304,256165.587056489,0.0,1.0
2020-01-15,47.09,47.35,46.7,46.8,204475,46.4005430494413,46.6567363217466,46.0162531409834,46.114789014947,207513.255604364,0.0,1.0
2020-01-16,47.79,47.84,47.0,47.25,186470,47.0902941671862,47.139562104168,46.3118607628741,46.558200447783,189240.722692484,0.0,1.0
2020-01-17,47.53,48.09,47.11,48.09,150680,46.834100894881,47.3859017890769,46.420250224234,47.3859017890769,152918.925807387,0.0,1.0
2020-01-21,47.22,47.56,46.9,47.29,218094,46.5286396855939,46.8636616570701,46.2133248889105,46.5976147973684,221334.617766368,0.0,1.0
2020-01-22,47.53,47.56,46.6,47.39,140067,46.834100894881,46.8636616570701,45.9177172670199,46.696150671332,142148.229234559,0.0,1.0
2020-01-23,45.92,47.37,45.39,47.37,383121,45.2476733240676,46.6764434965393,44.7254331920608,46.6764434965393,388813.72295097,0.0,1.0
2020-01-24,44.87,46.17,44.76,46.05,222156,44.2130466474502,45.4940130089765,44.1046571860903,45.3757699602203,225456.974261123,0.0,1.0
2020-01-27,44.81,45.1,44.2,44.37,205381,44.1539251230721,44.4396791575664,43.5528562918944,43.7203672776324,208432.717688127,0.0,1.0
2020-01-28,45.78,45.93,45.06,45.13,184054,45.1097231005187,45.257526911464,44.400264807981,44.4692399197555,186788.823802448,0.0,1.0
2020-01-29,45.98,46.88,45.69,45.74,186708,45.3067948484458,46.1936177141178,45.0210408139514,45.0703087509332,189482.259089764,0.0,1.0
2020-01-30,46.33,46.81,45.55,45.55,221037,45.6516704073182,46.1246426023433,44.8830905904025,44.8830905904025,224321.347250382,0.0,1.0
2020-01-31,45.2,46.64,45.03,46.17,203498,44.53821503153,45.9571316166053,44.3707040457919,45.4940130089765,206521.738544941,0.0,1.0
2020-02-03,45.81,45.91,45.38,45.47,209893,45.1392838627077,45.2378197366713,44.7155796046644,44.8042618912316,213011.760648327,0.0,1.0
2020-02-04,46.75,46.97,46.23,46.43,217902,46.0655210779652,46.282300000685,45.5531345333547,45.7502062812818,221139.764874445,0.0,1.0
2020-02-05,47.9,48.31,46.9575,47.13,231794,47.1986836285462,47.6026807117968,46.2699830164396,46.4399573990267,235238.183492152,0.0,1.0
2020-02-06,52.16,53.1,49.5,49.5,619595,51.3963118593939,52.3225490746514,48.7752576119631,48.7752576119631,628801.445683755,0.0,1.0
2020-02-07,53.03,53.23,51.57,52.33,455009,52.2535739628769,52.450645710804,50.8149502030089,51.563822845132,461769.89323529,0.0,1.0
2020-02-10,53.27,53.34,52.53,53.02,321794,52.4900600603894,52.5590351721639,51.7608945930591,52.2437203754805,326575.476581248,0.0,1.0
2020-02-11,52.68,53.47,52.43,53.34,252835,51.9086984040044,52.6871318083166,51.6623587190955,52.5590351721639,256591.827757571,0.0,1.0
2020-02-12,52.69,53.24,52.02,52.91,230994,51.9185519914008,52.4604992982004,51.2583616358449,52.1353309141206,234426.296442472,0.0,1.0
2020-02-13,53.08,53.68,52.02,52.02,162280,52.3028418998587,52.89405714364,51.2583616358449,51.2583616358449,164691.28802776,0.0,1.0
2020-02-14,52.1,53.12,51.96,53.12,182037,51.3371903350158,52.3422562494441,51.1992401114668,52.3422562494441,184741.85357844,0.0,1.0
2020-02-18,52.33,53.36,51.85,52.18,237777,51.563822845132,52.5787423469566,51.0908506501069,51.4160190341866,241310.083764953,0.0,1.0
2020-02-19,52.25,52.96,51.86,52.33,352888,51.4849941459611,52.1845988511024,51.1007042375032,51.563822845132,358131.496484718,0.0,1.0
2020-02-20,51.7,52.56,50.61,51.94,265035,50.9430468391615,51.7904553552481,49.8690058129587,51.1795329366741,268973.105265204,0.0,1.0
2020-02-21,51.2,51.71,50.91,51.71,342037,50.4503674693437,50.9529004265579,50.1646134348494,50.9529004265579,347119.263514609,0.0,1.0
2020-02-24,48.8,50.35,48.77,49.78,240970,48.0855064942182,49.6128125406534,48.0559457320292,49.0511580590611,244550.527951992,0.0,1.0
2020-02-25,47.83,48.94,47.43,48.94,210932,47.1297085167717,48.2234567177672,46.7355650209174,48.2234567177672,214066.1989541,0.0,1.0
2020-02-26,47.81,48.74,47.2,47.94,181986,47.110001341979,48.0263849698401,46.5089325108012,47.2380979781316,184690.095779023,0.0,1.0
2020-02-27,45.93,48.14,45.66,46.97,415218,45.257526911464,47.4351697260587,44.9914800517624,46.282300000685,421387.646242977,0.0,1.0
2020-02-28,44.5,45.75,43.64,44.4,374371,43.8484639137851,45.0801623383296,43.0010553976984,43.7499280398215,379933.708345085,0.0,1.0
2020-03-02,44.33,44.92,43.12,44.52,431868,43.680952928047,44.262314584432,42.4886688530879,43.8681710885778,438285.04546446,0.0,1.0
2020-03-03,42.02,45.69,41.6,44.22,386874,41.4047742394887,45.0210408139514,40.9909235688418,43.5725634666871,392622.488072785,0.0,1.0
2020-03-04,45.61,45.86,42.8,42.8,503722,44.9422121147806,45.1885517996895,42.1733540564045,42.1733540564045,511206.710549169,0.0,1.0
2020-03-05,44.94,46.38,44.04,44.52,530897,44.2820217592247,45.7009383443,43.3951988935527,43.8681710885778,538785.498768016,0.0,1.0
2020-03-06,45.57,45.78,43.72,43.97,414291,44.9027977651952,45.1097231005187,43.0798840968693,43.3262237817782,420446.872124159,0.0,1.0
2020-03-09,37.13,42.73,36.32,42.73,861159,36.5863700026705,42.10437894463,35.7882294235657,42.10437894463,873954.799770136,0.0,1.0
2020-03-10,37.45,38.36,36.12,38.21,833243,36.9016847993539,37.7983612524224,35.5911576756386,37.650557441477,845624.001171523,0.0,1.0
2020-03-11,35.56,38.52,34.84,36.5,628337,35.0393567814426,37.9560186507641,34.329898488905,35.9655939967001,637673.341419143,0.0,1.0
2020-03-12,30.85,33.43,30.14,32.93,865685,30.3983171177589,32.9405426660188,29.6987124126176,32.4478632962009,878548.050753703,0.0,1.0
2020-03-13,31.39,32.38,29.32,32.14,652190,30.9304108371621,31.9059159894014,28.8907182461164,31.6694298918888,661880.768664189,0.0,1.0
2020-03-16,24.99,28.02,24.06,27.98,1001460,24.6241149034941,27.6097518845901,23.707731275633,27.5703375350046,1016340.50596673,0.0,1.0
2020-03-17,27.85,30.44,24.89,25.76,1199250,27.442240898852,29.9943200345082,24.5255790295306,25.3828411330136,1217069.43041219,0.0,1.0
2020-03-18,29.1,29.57,25.05,26.01,716228,28.6739393233965,29.1370579310253,24.6832364278723,25.6291808179225,726870.297273517,0.0,1.0
2020-03-19,35.15,36.26,28.09,28.85,729144,34.635359698192,35.7291078991876,27.6787269963645,28.4275996384876,739978.213690614,0.0,1.0
2020-03-20,33.28,38.88,33.0,36.27,1155935,32.7927388550734,38.3107477970329,32.5168384079754,35.7389614865839,1173110.82096604,0.0,1.0
2020-03-23,32.32,35.07,30.53,33.93,556001,31.8467944650232,34.5565309990212,30.0830023210755,33.4332220358366,564262.514387,0.0,1.0
2020-03-24,37.54,37.71,33.88,33.95,411348,36.9903670859211,37.1578780716592,33.3839540988548,33.4529292106293,417460.142640146,0.0,1.0
2020-03-25,35.19,38.55,35.11,37.74,461490,34.6747740477774,37.9855794129531,34.5959453486066,37.1874388338483,468347.193196518,0.0,1.0
2020-03-26,35.77,37.12,34.58,35.66,404961,35.2462821167661,36.5765164152742,34.0737052165997,35.1378926554062,410978.239407256,0.0,1.0
2020-03-27,33.92,36.13,33.68,34.24,397743,33.4233684484402,35.6010112630349,33.1868823509277,33.7386832451236,403652.988501511,0.0,1.0
2020-03-30,38.37,38.38,33.89,34.38,381567,37.8574827768005,37.8673492044202,33.4373232031735,33.920778156539,386732.680466859,0.05,1.0
2020-03-31,37.61,39.77,36.71,37.88,586958,37.1076342777031,39.2387826435589,36.2196557919298,37.374027823435,594904.278046755,0.0,1.0
2020-04-01,29.22,35.81,28.74,35.81,604590,28.8297015047722,35.3316773061565,28.3561129790265,35.3316773061565,612774.98128365,0.0,1.0
2020-04-02,32.12,32.68,28.69,28.69,353407,31.6909655144861,32.2434854611895,28.306780840928,28.306780840928,358191.448436975,0.0,1.0
2020-04-03,32.82,33.56,30.76,31.72,363521,32.3816154478653,33.1117310917233,30.3491313582065,31.296308409698,368442.372469299,0.0,1.0
2020-04-06,36.08,36.47,33.03,34.0,409083,35.5980708518885,35.9828615290569,32.5888104278791,33.5458539069903,414621.19398015,0.0,1.0
2020-04-07,34.67,38.0,33.93,37.16,462262,34.2069045575104,37.4924249548715,33.4767889136523,36.6636450348164,468520.134964426,0.0,1.0
2020-04-08,37.11,37.96,35.11,35.24,281566,36.6143128967179,37.4529592443927,34.6410273727773,34.7692909318334,285377.860004486,0.0,1.0
2020-04-09,39.43,39.63,37.56,38.11,299057,38.903324104489,39.1006526568831,37.0583021396045,37.6009556586882,303105.654373616,0.0,1.0
2020-04-13,36.67,38.9,36.07,38.9,312317,36.180190081451,38.3804034406447,35.5882044242688,38.3804034406447,316545.169171778,0.0,1.0
2020-04-14,37.75,38.42,36.88,37.48,299862,37.2457642643789,37.906814914899,36.3873850614647,36.9793707186469,303921.552519356,0.0,1.0
2020-04-15,35.47,36.9,35.02,36.22,396478,34.9962187670866,36.4071179167041,34.5522295242,35.7362008385643,401845.546617342,0.0,1.0
2020-04-16,36.5,36.9,34.24,35.6,503739,36.012460811916,36.4071179167041,33.7826481698631,35.1244823261428,510558.65346242,0.0,1.0
2020-04-17,37.25,38.42,36.95,37.84,445644,36.7524428833937,37.906814914899,36.4564500548027,37.3345621129562,451677.159329746,0.0,1.0
2020-04-20,36.98,37.61,36.46,37.05,286865,36.4860493376618,37.1076342777031,35.9729951014372,36.5551143309997,290748.598233404,0.0,1.0
2020-04-21,34.88,36.66,34.79,35.83,809651,34.4140995375241,36.1703236538313,34.3253016889468,35.3514101613959,820612.111300697,0.0,1.0
2020-04-22,35.49,35.76,34.92,35.58,455693,35.015951622326,35.282345168058,34.4535652480029,35.1047494709033,461862.203387569,0.0,1.0
2020-04-23,37.83,38.31,35.7,35.7,397313,37.3246956853365,37.7982842110823,35.2231466023398,35.2231466023398,402691.85090516,0.0,1.0
2020-04-24,36.4,38.26,36.02,38.05,351648,35.913796535719,37.7489520729838,35.5388722861703,37.54175709297,356408.634973176,0.0,1.0
2020-04-27,38.93,39.48,36.44,36.61,478295,38.4100027235039,38.9526562425875,35.9532622461978,36.1209915157328,484770.190828599,0.0,1.0
2020-04-28,37.71,40.0,36.84,39.51,537077,37.2062985539001,39.4657104788121,36.3479193509859,38.9822555254466,544347.985614844,0.0,1.0
2020-04-29,40.75,41.56,38.13,38.92,401017,40.2056925502898,41.0048731874858,37.6206885139276,38.4001362958842,406445.995913636,0.0,1.0
2020-04-30,37.41,39.97,37.33,39.79,580554,36.910305725309,39.436111195953,36.8313743043514,39.2585154987983,588413.580251324,0.0,1.0
2020-05-01,36.46,36.67,35.16,36.28,374927,35.9729951014372,36.180190081451,34.6903595108758,35.7953994042826,380002.787687085,0.0,1.0
2020-05-04,34.15,35.91,33.72,35.91,475383,33.6938503212858,35.4303415823535,33.2695939336386,35.4303415823535,481818.767970964,0.0,1.0
2020-05-05,35.57,36.72,34.52,34.52,356314,35.0948830432836,36.2295222195495,34.0589081432148,34.0589081432148,361137.803604265,0.0,1.0
2020-05-06,33.78,36.2,33.73,36.2,306315,33.3287924993568,35.7164679833249,33.2794603612583,35.7164679833249,310461.913680182,0.0,1.0
2020-05-07,34.41,34.94,33.96,34.28,353350,33.9503774393981,34.4732981032423,33.5063881965115,33.822113880342,358133.676767028,0.0,1.0
2020-05-08,37.39,37.94,34.89,35.14,568183,36.8905728700696,37.4332263891533,34.4239659651438,34.6706266556364,575875.100796718,0.0,1.0
2020-05-11,38.43,39.0,36.32,36.87,597111,37.9166813425187,38.4790677168418,35.8348651147614,36.377518633845,605194.730063781,0.0,1.0
2020-05-12,38.35,41.93,37.67,41.0,761457,37.8377499215611,41.3699310094148,37.1668328434213,40.4523532407824,771765.657591597,0.0,1.0
2020-05-13,36.48,38.43,35.39,38.43,441213,35.9927279566766,37.9166813425187,34.917287346129,37.9166813425187,447186.172144929,0.0,1.0
2020-05-14,37.67,37.82,34.39,35.54,509744,37.1668328434213,37.3148292577168,33.9306445841587,35.0652837604245,516644.949568224,0.0,1.0
2020-05-15,38.37,38.4,36.69,37.39,442017,37.8574827768005,37.8870820596596,36.1999229366904,36.8905728700696,448001.056752601,0.0,1.0
2020-05-18,41.49,41.56,38.76,40.18,445861,40.9358081941478,41.0048731874858,38.2422734539689,39.6433061759667,451897.097090771,0.0,1.0
2020-05-19,40.1,41.25,40.09,40.93,323202,39.5643747550091,40.699013931275,39.5545083273894,40.3832882474445,327577.531055489,0.0,1.0
2020-05-20,41.86,42.19,40.01,40.96,314766,41.3008660160768,41.626458127527,39.4755769064318,40.4128875303036,319027.323903355,0.0,1.0
2020-05-21,42.4,42.84,41.4,41.5,346082,41.8336531075408,42.2677759228077,40.8470103455705,40.9456746217675,350767.28207977,0.0,1.0
2020-05-22,43.24,43.31,42.29,42.77,252703,42.6624330275959,42.7314980209338,41.7251224037241,42.1987109294698,256124.110711924,0.0,1.0
2020-05-26,44.47,45.72,44.2,45.3,334361,43.8760036248193,45.1093070772822,43.6096100790874,44.6949171172547,338887.602370172,0.0,1.0
2020-05-27,46.92,47.24,44.42,45.18,418122,46.2932783916466,46.6090040754771,43.8266714867208,44.5765199858182,423782.564588038,0.0,1.0
2020-05-28,44.84,47.7,44.46,47.31,401999,44.2410614467483,47.0628597459834,43.8661371971996,46.678069068815,407441.290297633,0.0,1.0
2020-05-29,43.72,44.77,43.45,44.33,511005,43.1360215533416,44.1719964534104,42.8696280076096,43.7378736381435,517923.02107354,0.0,1.0
2020-06-01,43.11,44.46,43.03,43.66,245751,42.5341694685397,43.8661371971996,42.4552380475821,43.0768229876234,249077.994054546,0.0,1.0
2020-06-02,43.43,43.65,42.3,43.11,243064,42.8498951523702,43.0669565600037,41.7349888313438,42.5341694685397,246354.61726249,0.0,1.0
2020-06-03,45.06,45.7,44.37,44.38,263434,44.4581228543818,45.0895742220428,43.7773393486223,43.787205776242,267000.387732971,0.0,1.0
2020-06-04,44.1,45.04,43.81,44.5,261461,43.5109458028903,44.4383899991424,43.2248194019189,43.9056029076784,265000.677122355,0.0,1.0
2020-06-05,47.17,48.39,45.96,45.96,318747,46.5399390821391,47.7436432517429,45.3461013401551,45.3461013401551,323062.218957012,0.0,1.0
2020-06-08,48.23,49.17,47.33,48.08,278681,47.5857804098277,48.5132246060798,46.6978019240544,47.4377839955321,282453.802674719,0.0,1.0
2020-06-09,46.95,47.81,46.22,47.47,228574,46.3228776745057,47.1713904498001,45.6026284582674,46.8359319107302,231668.450639159,0.0,1.0
2020-06-10,45.84,46.87,45.19,46.87,194788,45.2277042087186,46.2439462535481,44.5863864134379,46.2439462535481,197425.053431713,0.0,1.0
2020-06-11,41.5,44.13,41.46,43.83,294338,40.9456746217675,43.5405450857494,40.9062089112887,43.2445522571583,298322.768224858,0.0,1.0
2020-06-12,41.99,43.8,40.84,43.59,243181,41.429129575133,43.2149529742992,40.2944903988671,43.0077579942855,246473.201216592,0.0,1.0
2020-06-15,42.79,43.04,39.89,40.48,359247,42.2184437847092,42.4651044752018,39.3571797749953,39.9392990045578,364110.510761354,0.0,1.0
2020-06-16,43.78,44.99,42.96,44.64,248969,43.1952201190598,44.3890578610439,42.3861730542442,44.0437328943543,252339.559561371,0.0,1.0
2020-06-17,42.63,44.09,42.28,43.98,200684,42.060580942794,43.5010793752706,41.7152559761044,43.3925486714539,203400.87388797,0.0,1.0
2020-06-18,42.2,42.97,41.83,42.13,160131,41.6363245551468,42.3960394818639,41.2712667332177,41.5672595618088,162298.864565957,0.0,1.0
2020-06-19,41.86,44.34,41.55,42.9,413405,41.3008660160768,43.7477400657632,40.995006759866,42.326974488526,419001.705515419,0.0,1.0
2020-06-22,42.12,42.4,40.63,41.31,252447,41.5573931341891,41.8336531075408,40.0872954188534,40.7582124969932,255864.644966198,0.0,1.0
2020-06-23,41.8,42.7,41.43,42.7,191747,41.2416674503586,42.1296459361319,40.8766096284296,42.1296459361319,194342.884163145,0.0,1.0
2020-06-24,40.39,41.27,39.56,41.04,195049,39.8505011559805,40.7187467865144,39.0315876635452,40.4918189512612,197689.586867786,0.0,1.0
2020-06-25,40.9,40.93,39.49,40.1,338517,40.3536889645854,40.3832882474445,38.9625226702072,39.5643747550091,343099.866585946,0.0,1.0
2020-06-26,39.02,41.27,38.85,40.61,581475,38.4988005720812,40.7187467865144,38.3310713025462,40.067562563614,589347.048813096,0.0,1.0
2020-06-29,40.48,40.65,39.33,39.71,239573,39.9886311426563,40.1565675876724,38.8525904851945,39.2279778328775,242516.804473838,0.05,1.0
2020-06-30,41.85,41.97,40.17,40.28,379354,41.3420013171978,41.4605446901504,39.6823940958623,39.7910588544021,384015.393405635,0.0,1.0
2020-07-01,42.52,42.88,41.75,42.03,264765,42.0038684828495,42.3594986017071,41.2432151730707,41.5198163766266,268018.356561531,0.0,1.0
2020-07-02,42.43,43.6,41.79,43.42,194777,41.9149609531351,43.0707588394223,41.2827296307215,42.8929437799935,197170.36404353,0.0,1.0
2020-07-06,43.15,43.91,42.53,43.65,207401,42.6262211908503,43.3769958862164,42.0137470972622,43.1201519114859,209949.484143365,0.0,1.0
2020-07-07,41.33,43.59,41.19,42.71,230247,40.8283133677368,43.0608802250096,40.6900127659589,42.191562156691,233076.20925433,0.0,1.0
2020-07-08,41.18,41.45,40.1,41.03,197938,40.6801341515461,40.9468567406894,39.6132437949733,40.5319549353555,200370.205507058,0.0,1.0
2020-07-09,40.29,40.94,39.24,40.94,273376,39.8009374688148,40.4430474056411,38.7636829554801,40.4430474056411,276735.166065625,0.0,1.0
2020-07-10,41.0,41.01,39.65,39.94,169576,40.5023190921173,40.51219770653,39.1687061464013,39.4551859643699,171659.701366412,0.0,1.0
2020-07-13,40.76,42.87,40.73,41.58,198775,40.2652323462123,42.3496199872944,40.2355965029741,41.0752787280546,201217.490323563,0.0,1.0
2020-07-14,41.16,41.38,40.28,40.81,200617,40.6603769227207,40.8777064398004,39.7910588544021,40.3146254182758,203082.124292503,0.0,1.0
2020-07-15,44.91,45.06,42.3,42.3,416318,44.3648573274875,44.5130365436782,41.7865389657698,41.7865389657698,421433.59646095,0.0,1.0
2020-07-16,44.73,45.05,44.04,44.56,269182,44.1870422680587,44.5031579292655,43.5054178735816,44.0191058230427,272489.631393674,0.0,1.0
2020-07-17,45.33,45.67,44.45,44.65,311292,44.7797591328214,45.1156320228536,43.9104410645028,44.108013352757,315117.067024539,0.0,1.0
2020-07-20,44.48,45.58,44.16,45.3,159734,43.940076907741,45.0267244931392,43.6239612465342,44.7501232895833,161696.76568655,0.0,1.0
2020-07-21,45.53,45.7,44.29,45.17,194292,44.9773314210757,45.1452678660918,43.7523832338994,44.621701302218,196679.404502305,0.0,1.0
2020-07-22,45.87,47.14,45.55,45.56,199473,45.3132043111079,46.5677883415222,44.9970886499011,45.0069672643138,201924.067147841,0.0,1.0
2020-07-23,45.695,46.57,45.26,45.64,226325,45.1403285588854,46.0047073199977,44.7106088319325,45.0859961796155,229106.016840551,0.0,1.0
2020-07-24,45.18,45.75,44.7,45.56,189646,44.6315799166308,45.1946609381553,44.1574064248206,45.0069672643138,191976.315783688,0.0,1.0
2020-07-27,46.34,46.48,44.95,45.1,137817,45.7774991885053,45.9157997902833,44.4043717851384,44.5525510013291,139510.455861766,0.0,1.0
2020-07-28,45.55,46.91,45.29,45.91,179060,44.9970886499011,46.3405802100299,44.7402446751706,45.3527187687587,181260.23804471,0.0,1.0
2020-07-29,46.42,46.46,45.55,45.55,187264,45.856528103807,45.8960425614578,44.9970886499011,44.9970886499011,189565.046449261,0.0,1.0
2020-07-30,46.55,46.93,45.2,45.59,181789,45.9849500911722,46.3603374388553,44.6513371454562,45.0366031075519,184022.771215849,0.0,1.0
2020-07-31,45.99,46.55,44.47,46.09,293911,45.4317476840604,45.9849500911722,43.9301982933282,45.5305338281875,297522.494269847,0.0,1.0
2020-08-03,47.39,47.67,45.475,46.78,355907,46.81475370184,47.0913549053959,44.9229990418058,46.2121582226646,360280.283378637,0.0,1.0
2020-08-04,46.22,47.39,45.905,47.16,294887,45.6589558155528,46.81475370184,45.3477794615523,46.5875455703476,298510.487078579,0.0,1.0
2020-08-05,48.68,49.04,46.3601,46.79,322876,48.0890949610798,48.4447250799374,45.7973552034749,46.2220368370773,326843.407901954,0.0,1.0
2020-08-06,55.96,57.99,51.0,51.0,602407,55.2807262535338,57.2860849793143,50.3809335048289,50.3809335048289,609809.204846419,0.0,1.0
2020-08-07,57.01,58.34,56.2,56.53,368736,56.3179807668685,57.6318364837592,55.5178129994389,55.8438072750584,373266.922459814,0.0,1.0
2020-08-10,56.16,57.485,55.59,56.15,381981,55.478298541788,56.7872149514723,54.9152175202635,55.4684199273753,386674.673229959,0.0,1.0
2020-08-11,56.14,57.885,55.79,56.66,288943,55.4585413129626,57.1823595279808,55.1127898085177,55.9722292624236,292493.448907365,0.0,1.0
2020-08-12,56.31,56.98,55.76,56.14,191563,55.6264777579787,56.2883449236304,55.0831539652796,55.4585413129626,193916.871331167,0.0,1.0
2020-08-13,56.39,56.51,55.7301,56.22,171049,55.7055066732804,55.8240500462329,55.0536169081856,55.5375702282643,173150.801168936,0.0,1.0
2020-08-14,55.54,55.98,55.0921,55.9,203251,54.8658244481999,55.3004834823592,54.4233613086546,55.2214545670575,205748.490130824,0.0,1.0
2020-08-17,55.15,56.01,54.99,55.81,209287,54.4805584861042,55.3301193255974,54.3225006555008,55.1325470373431,211858.658771715,0.0,1.0
2020-08-18,55.24,55.47,54.35,54.73,165521,54.5694660158186,54.7966741473109,53.6902693330873,54.0656566807703,167554.874686689,0.0,1.0
2020-08-19,56.63,56.94,55.1,55.28,269359,55.9425934191855,56.2488304659795,54.4311654140406,54.6089804734694,272668.806319028,0.0,1.0
2020-08-20,57.55,57.92,56.11,56.11,307972,56.8514259451549,57.2169346784253,55.4289054697245,55.4289054697245,311756.271814507,0.0,1.0
2020-08-21,57.96,58.12,57.0777,57.4,324950,57.2564491360761,57.4145069666795,56.3848589864426,56.7032467289643,328942.89262051,0.0,1.0
2020-08-24,58.25,59.9828,57.7,58.47,357187,57.5429289540448,59.2546952594794,56.9996051613456,57.7602584711244,361576.011652384,0.0,1.0
2020-08-25,58.0,58.59,56.43,58.35,232793,57.295963593727,57.8788018440769,55.7450211309312,57.6417150981719,235653.493773831,0.0,1.0
2020-08-26,57.08,58.26,57.05,57.91,166345,56.3871310677575,57.5528075684575,56.3574952245194,57.2070560640126,168388.999762914,0.0,1.0
2020-08-27,58.06,58.59,56.44,57.08,209908,57.3552352802032,57.8788018440769,55.754899745344,56.3871310677575,212487.289442025,0.0,1.0
2020-08-28,58.64,58.66,57.865,58.59,156768,57.9281949161405,57.9479521449659,57.1626022991554,57.8788018440769,158694.320327226,0.0,1.0
2020-08-31,58.54,59.36,58.43,58.51,251870,57.8294087720134,58.6394551538557,57.7207440134736,57.7997729287752,254964.906491238,0.0,1.0
2020-09-01,58.69,59.01,57.69,58.31,225250,57.9775879882041,58.2937036494108,56.9897265469329,57.602200640521,228017.807548146,0.0,1.0
2020-09-02,59.94,60.35,58.06,58.87,190312,59.212414789793,59.6174379807142,57.3552352802032,58.1554030476329,192650.499401122,0.0,1.0
2020-09-03,57.29,59.76,57.04,59.73,207766,56.5945819704244,59.0345997303642,56.3476166101067,59.0049638871261,210318.969158926,0.0,1.0
2020-09-04,55.9,58.21,54.56,58.21,219158,55.2214545670575,57.5034144963939,53.8977202357542,57.5034144963939,221850.950795279,0.0,1.0
2020-09-08,55.13,56.22,54.4,55.23,234156,54.4608012572788,55.5375702282643,53.7396624051508,54.5595874014059,237033.241927829,0.0,1.0
2020-09-09,56.33,56.905,55.51,55.86,294586,55.6462349868041,56.214255315535,54.8361886049618,55.1819401094067,298205.788476706,0.0,1.0
2020-09-10,54.76,56.89,54.68,56.46,225250,54.0952925240084,56.199437393916,54.0162636087067,55.7746569741694,228017.807548146,0.0,1.0
2020-09-11,53.44,55.11,52.89,55.11,221207,52.7913154215305,54.4410440284533,52.2479916288314,54.4410440284533,223925.128320989,0.0,1.0
2020-09-14,55.48,55.7,54.04,54.04,180174,54.8065527617237,55.0238822788033,53.3840322862932,53.3840322862932,182387.926557956,0.0,1.0
2020-09-15,54.99,56.32,54.91,56.05,170792,54.3225006555008,55.6363563723914,54.2434717401991,55.3696337832482,172890.643226472,0.0,1.0
2020-09-16,55.96,56.84,55.16,55.29,275207,55.2807262535338,56.1500443218524,54.4904371005169,54.6188590878821,278588.664869712,0.0,1.0
2020-09-17,54.81,55.195,53.84,55.0,189529,54.144685596072,54.5250122509614,53.186459998039,54.3323792699135,191857.878121165,0.0,1.0
2020-09-18,55.61,57.56,53.9,55.54,818256,54.9349747490889,56.8613045595677,53.2457316845152,54.8658244481999,828310.495596517,0.0,1.0
2020-09-21,54.92,55.04,53.46,53.9,244043,54.2533503546118,54.3718937275643,52.8110726503559,53.2457316845152,247041.730554815,0.0,1.0
2020-09-22,55.4,55.6,54.39,54.85,193234,54.727523846422,54.9250961346762,53.7297837907381,54.1842000537228,195608.404101036,0.0,1.0
2020-09-23,54.15,56.15,53.97,55.45,288878,53.492697044833,55.4684199273753,53.3148819854042,54.7769169184855,292427.650205963,0.0,1.0
2020-09-24,54.41,54.95,53.63,53.99,367663,53.7495410195635,54.2829861978499,52.979009095372,53.3346392142296,372180.737742837,0.0,1.0
2020-09-25,55.93,56.44,54.17,54.17,260516,55.2510904102957,55.754899745344,53.5124542736584,53.5124542736584,263717.146065317,0.0,1.0
2020-09-28,56.49,57.45,56.2,56.65,207485,55.8042928174075,56.7526398010278,55.5178129994389,55.9623506480109,210034.51631133,0.0,1.0
2020-09-29,56.02,56.95,55.32,56.46,164243,55.3893910120736,56.308922137408,54.6972708102091,55.8244379961028,166112.908841955,0.05,1.0
2020-09-30,57.06,57.75,56.1,56.1,290730,56.4176838834152,57.0999166538246,55.4684904637153,55.4684904637153,294039.965098188,0.0,1.0
2020-10-01,56.68,58.2622,55.8,57.37,280179,56.0419614881173,57.6063508929603,55.1718675200591,56.7241942585267,283368.841816273,0.0,1.0
2020-10-02,56.39,56.9,55.0,55.39,130747,55.7552259759163,56.2594849801319,54.3808730036424,54.7664828303956,132235.55641555,0.0,1.0
2020-10-05,57.85,58.12,56.66,57.03,149178,57.1987909683766,57.4657516176673,56.0221866252069,56.3880215890496,150876.393607187,0.0,1.0
2020-10-06,57.29,59.09,57.2047,58.5,258356,56.645094806885,58.4248324688224,56.5607550165721,57.8414740129652,261297.386657405,0.0,1.0
2020-10-07,57.98,58.51,57.23,57.83,223375,57.3273275772943,57.8513614444204,56.5857702181538,57.1790161054662,225918.127485322,0.0,1.0
2020-10-08,59.31,59.65,58.605,58.73,149493,58.642355960837,58.978528630314,57.9452920432448,58.0688849364349,151194.979886573,0.0,1.0
2020-10-09,59.5,60.29,58.73,60.0,133079,58.8302171584859,59.6113242434473,58.0688849364349,59.3245887312463,134594.106268021,0.0,1.0
2020-10-12,58.8,59.23,58.18,59.23,185239,58.1380969566214,58.5632565091953,57.5250762063985,58.5632565091953,187347.948594308,0.0,1.0
2020-10-13,59.43,59.76,58.3,58.39,125558,58.7610051382995,59.0872903763213,57.643725383861,57.7327122669579,126987.479578297,0.0,1.0
2020-10-14,59.82,61.98,59.13,59.43,591207,59.1466149650526,61.2823001593774,58.4643821946432,58.7610051382995,597937.899927094,0.0,1.0
2020-10-15,58.39,58.9,55.05,58.65,328128,57.7327122669579,58.2369712711735,54.4303101609185,57.9897854847933,331863.741848925,0.0,1.0
2020-10-16,58.02,59.13,57.9068,58.31,165563,57.3668773031152,58.4643821946432,57.2549515790422,57.6536128153162,167447.937060335,0.0,1.0
2020-10-19,57.2,58.87,56.71,58.64,176198,56.5561079237881,58.2073089768078,56.071623782483,57.9798980533381,178204.016683419,0.0,1.0
2020-10-20,57.76,58.437,57.45,57.45,118228,57.1098040852798,57.7791831947973,56.8032937101683,56.8032937101683,119574.027426232,0.0,1.0
2020-10-21,58.02,58.71,57.5,57.94,121522,57.3668773031152,58.0491100735245,56.8527308674444,57.2877778514735,122905.529662099,0.0,1.0
2020-10-22,59.49,60.0886,58.3201,58.35,199775,58.8203297270307,59.4121913739395,57.663599121086,57.693162541137,202049.441156711,0.0,1.0
2020-10-23,59.77,59.895,58.52,59.59,111369,59.0971778077765,59.2207707009666,57.8612488758756,58.9192040415828,112636.937615726,0.0,1.0
2020-10-26,58.6,59.61,58.29,58.91,239065,57.9403483275172,58.9389789044932,57.6338379524058,58.2468587026287,241786.758353793,0.0,1.0
2020-10-27,58.08,59.4373,57.64,58.54,281202,57.4262018918464,58.7682229632618,56.9911549078173,57.881023738786,284403.488685518,0.0,1.0
2020-10-28,56.6,58.0,56.25,57.08,228866,55.9628620364757,57.3471024402048,55.6168019355434,56.4374587463257,231471.64259678,0.0,1.0
2020-10-29,59.71,60.89,57.0955,57.73,319597,59.0378532190453,60.2045701307598,56.4527842650812,57.0801417909142,323235.616295138,0.0,1.0
2020-10-30,58.84,61.23,57.5,59.49,379187,58.1776466824422,60.5407428002369,56.8527308674444,58.8203297270307,383504.049274882,0.0,1.0
2020-11-02,60.86,60.9,59.3,59.72,236409,60.1749078363942,60.214457562215,58.6324685293818,59.0477406505005,239100.51975681,0.0,1.0
2020-11-03,62.99,63.546,61.75,61.75,338758,62.2809307363534,62.830671925263,61.0548892359077,61.0548892359077,342614.76454694,0.0,1.0
2020-11-04,62.62,65.0,62.27,62.27,235260,61.9150957725107,64.2683044588502,61.5690356715785,61.5690356715785,237938.438375811,0.0,1.0
2020-11-05,62.32,63.8,61.51,62.95,127745,61.6184728288545,63.0818126842252,60.8175908809827,62.2413810105326,129199.378603749,0.0,1.0
2020-11-06,61.29,62.95,60.9257,62.32,138091,60.6000673889681,62.2413810105326,60.2398682610549,61.6184728288545,139663.167957809,0.0,1.0
2020-11-09,63.76,66.57,61.88,63.6,371137,63.0422629584044,65.8206311973178,61.1834258448254,62.8840640551211,375362.399912792,0.0,1.0
2020-11-10,65.96,66.27,63.0,64.7,293839,65.2174978785501,65.5240082536615,62.2908181678086,63.9716815151939,297184.361106478,0.0,1.0
2020-11-11,66.77,70.0,65.58,67.53,382240,66.0183798264219,69.212020186454,64.8417754832522,66.7698246170177,386591.807722393,0.0,1.0
2020-11-12,64.3,66.72,63.65,66.49,185643,63.5761842569856,65.9689426691459,62.9335012123971,65.7415317456761,187756.548139934,0.0,1.0
2020-11-13,67.73,68.0707,64.91,65.0,236899,66.9675732461219,67.3044380358008,64.1793175757533,64.2683044588502,239596.098413633,0.0,1.0
2020-11-16,69.39,70.0,67.85,69.0,189754,68.6088868676864,69.212020186454,67.0862224235844,68.2232770409333,191914.351932176,0.0,1.0
2020-11-17,69.64,70.24,68.09,69.09,221424,68.8560726540666,69.449318541379,67.3235207785094,68.3122639240301,223944.915323156,0.0,1.0
2020-11-18,68.48,70.56,68.48,69.59,189235,67.7091306052625,69.7657163479457,67.7091306052625,68.8066354967905,191389.443109949,0.0,1.0
2020-11-19,69.29,69.36,67.38,68.44,151891,68.5100125531343,68.5792245733207,66.6215131451896,67.6695808794416,153620.281149963,0.0,1.0
2020-11-20,69.9,70.07,67.7395,68.68,241428,69.1131458719019,69.2812322066405,66.9769663060043,67.9068792343666,244176.661141696,0.0,1.0
2020-11-23,70.41,70.99,69.75,70.19,257200,69.6174048761175,70.1908759005196,68.9648344000738,69.399881384103,260128.225581309,0.0,1.0
2020-11-24,71.31,72.34,69.9,70.73,265522,70.5072737070862,71.5256791469726,69.1131458719019,69.9338026826842,268544.971667186,0.0,1.0
2020-11-25,72.44,72.77,70.91,71.19,247468,71.6245534615247,71.9508386995466,70.1117764488779,70.3886245296237,250285.426625798,0.0,1.0
2020-11-27,71.56,73.48,71.44,72.44,173017,70.7544594934664,72.6528463328663,70.6358103160039,71.6245534615247,174986.800954126,0.0,1.0
2020-11-30,71.87,73.43,71.2939,71.53,308735,71.0609698685779,72.6034091755903,70.4913549424434,70.7247971991008,312249.952273893,0.0,1.0
2020-12-01,71.55,73.95,71.32,72.61,378086,70.7445720620112,73.1175556112611,70.5171611385414,71.7926397962632,382390.514374552,0.0,1.0
2020-12-02,70.14,71.885,69.4,71.14,235191,69.3504442268269,71.0758010157607,68.6187742991416,70.3391873723477,237868.652809851,0.0,1.0
2020-12-03,70.83,71.19,69.55,69.83,220979,70.0326769972363,70.3886245296237,68.7670857709697,69.0439338517155,223494.848991959,0.0,1.0
2020-12-04,72.55,72.68,70.92,71.13,160322,71.733315207532,71.8618518164497,70.1216638803331,70.3292999408925,162147.268202358,0.0,1.0
2020-12-07,73.87,73.98,70.53,72.43,210622,73.0384561596194,73.1472179056267,69.73605405358,71.6146660300695,213019.934402746,0.0,1.0
2020-12-08,75.86,76.11,72.965,73.5,266589,75.0060550192057,75.2532408055859,72.1436436129231,72.6726211957767,269624.119477043,0.0,1.0
2020-12-09,75.9,77.2,75.275,76.59,210546,75.0456047450266,76.3309708342036,74.4276402790761,75.7278375154359,212943.069141688,0.0,1.0
2020-12-10,75.85,77.04,74.88,75.7,191223,74.9961675877505,76.1727719309203,74.0370867365954,74.8478561159224,193400.076517631,0.0,1.0
2020-12-11,72.22,75.915,72.0001,75.22,235175,71.4070299695101,75.0604358922094,71.1896053518101,74.3732594060724,237852.470649628,0.0,1.0
2020-12-14,71.85,73.735,71.575,73.33,295698,71.0411950056674,72.9049758349741,70.7692906406492,72.5045348610382,299064.525847363,0.0,1.0
2020-12-15,75.81,76.1,72.49,72.67,266691,74.9566178619297,75.2433533741307,71.6739906188007,71.8519643849945,269727.280748463,0.0,1.0
2020-12-16,74.52,75.67,73.93,75.67,200839,73.6811392042079,74.8181938215568,73.0977807483507,74.8181938215568,203125.554811526,0.0,1.0
2020-12-17,74.38,75.01,73.73,75.01,268323,73.542715163835,74.1656233455131,72.9000321192465,74.1656233455131,271377.861091188,0.0,1.0
2020-12-18,76.17,77.27,74.31,74.8,982587,75.3125653943172,76.40018285439,73.4735031436486,73.9579872849537,993773.766676754,0.0,1.0
2020-12-21,72.89,75.66,72.71,74.51,239221,72.0694878770091,74.8083063901016,71.8915141108153,73.6712517727527,241944.534415965,0.0,1.0
2020-12-22,73.08,74.47,72.51,73.38,219272,72.257349074658,73.6317020469319,71.6937654817112,72.5539720183142,221768.414773191,0.0,1.0
2020-12-23,72.56,74.7,72.28,73.87,197257,71.7432026389872,73.8591129704017,71.4663545582414,73.0384561596194,199502.773691649,0.0,1.0
2020-12-24,72.82,73.62,71.495,73.13,71216,72.0002758568226,72.7912703732392,70.6901911890076,72.306786231934,72026.795151627,0.0,1.0
2020-12-28,73.88,74.12,72.5,73.48,195920,73.0483435910746,73.2856419459996,71.683878050256,72.6528463328663,198150.551928033,0.0,1.0
2020-12-29,72.7,74.3704,71.83,73.8,255804,71.8816266793601,73.533223229638,71.021420142757,72.969244139433,258716.33210187,0.0,1.0
2020-12-30,72.91,73.87,72.56,72.8,196560,72.1411717550593,73.0910486565112,71.7948624680716,72.0323316934346,198654.793807046,0.0525,1.0
2020-12-31,72.92,73.36,71.52,72.98,317544,72.1510663061161,72.5864265526149,70.7658291581654,72.2104336124569,320928.153462885,0.0,1.0
2021-01-04,75.34,76.7,73.02,73.02,403597,74.5455476618594,75.8912066055829,72.250011816684,72.250011816684,407898.243875368,0.0,1.0
2021-01-05,80.61,81.24,75.0,75.34,382013,79.759976068788,80.3833327853658,74.2091329259285,74.5455476618594,386084.217270101,0.0,1.0
2021-01-06,86.11,87.92,81.2,81.2,552462,85.2019791500227,86.9928928913018,80.3437545811386,80.3437545811386,558349.7389918,0.0,1.0
2021-01-07,85.39,87.051,83.72,86.9,357646,84.4895714739338,86.1330564044667,82.8371814474498,85.9836486835092,361457.531470873,0.0,1.0
2021-01-08,83.93,86.736,82.03,85.57,389336,83.0449670196424,85.8213780461778,81.1650023188522,84.667673392956,393485.260488706,0.0,1.0
2021-01-11,83.455,84.55,80.0,83.24,189286,82.5749758444449,83.6584291851634,79.1564084543238,82.3622429967239,191303.272794874,0.0,1.0
2021-01-12,83.91,84.98,83.36,83.49,171695,83.0251779175288,84.0838948806054,82.4809776094054,82.6096067731436,173524.800685291,0.0,1.0
2021-01-13,83.5,83.86,81.97,83.41,331110,82.6195013242004,82.9757051622449,81.1056350125115,82.5304503646893,334638.730044012,0.0,1.0
2021-01-14,84.72,86.15,83.64,84.0,273063,83.8266365531288,85.2415573542499,82.7580250389955,83.1142288770399,275973.107251391,0.0,1.0
2021-01-15,84.7,85.4,81.655,84.2,254450,83.8068474510153,84.4994660249906,80.7939566542226,83.3121198981758,257161.743407625,0.0,1.0
2021-01-19,84.82,85.7811,83.7,85.4,194533,83.9255820636968,84.8765473657649,82.8173923453362,84.4994660249906,196606.191512343,0.0,1.0
2021-01-20,85.32,88.12,84.35,85.37,256420,84.4203096165363,87.1907839124376,83.4605381640276,84.4697823718202,259152.738237702,0.0,1.0
2021-01-21,83.25,85.81,82.82,85.81,187954,82.3721375477807,84.905142618319,81.9466718523387,84.905142618319,189957.077305706,0.0,1.0
2021-01-22,85.18,86.01,83.12,84.07,213444,84.2817859017412,85.1030336394548,82.2435083840424,83.1834907344375,215718.731223805,0.0,1.0
2021-01-25,85.79,85.9,83.03,85.19,273335,84.8853535162054,84.9941935778301,82.1544574245313,84.291680452798,276248.00602996,0.0,1.0
2021-01-26,84.62,86.75,84.27,86.02,167795,83.727691042561,85.8352304176573,83.3813817555733,85.1129281905116,169583.237316103,0.0,1.0
2021-01-27,81.4,83.55,81.23,82.0314,323114,80.5416456022744,82.6689740794844,80.373438234309,81.1663875560002,326557.514479904,0.0,1.0
2021-01-28,81.36,83.29,80.61,82.25,208107,80.5020673980473,82.4117157520078,79.759976068788,81.3826824421016,210324.853351663,0.0,1.0
2021-01-29,78.28,82.33,77.35,80.8,330477,77.4545456725558,81.4618388505559,76.5343524242743,79.947972538867,333998.983989475,0.0,1.0
2021-02-01,84.8,85.21,77.3733,78.2,352432,83.9057929615832,84.3114695549116,76.5574067282366,77.3753892641015,356187.964443451,0.0,1.0
2021-02-02,86.26,87.13,84.69,86.68,338706,85.3503974158746,86.2112233578154,83.7969528999585,85.7659685602598,342315.68269846,0.0,1.0
2021-02-03,88.97,89.16,84.42,86.12,396852,88.0318207522648,88.2198172223438,83.5298000214251,85.2118737010795,401081.360561222,0.0,1.0
2021-02-04,86.61,92.39,85.66,89.17,527497,85.6967067028623,91.4157572136871,84.7567243524672,88.2297117734006,533118.68014263,0.0,1.0
2021-02-05,83.82,87.62,82.44,87.31,297751,82.9361269580177,86.6960563595981,81.5706789121806,86.3893252768376,300924.214035622,0.0,1.0
2021-02-08,84.46,84.68,82.34,84.12,306920,83.5693782256523,83.7870583489017,81.4717334016127,83.2329634897214,310190.930582309,0.0,1.0
2021-02-09,85.64,86.0,83.1997,83.38,216757,84.7369352503536,85.093139088398,82.322367955965,82.5007667115189,219067.038773066,0.0,1.0
2021-02-10,86.36,86.93,84.28,86.08,314724,85.4493429264425,86.0133323366796,83.3912763066301,85.1722954968524,318078.09994978,0.0,1.0
2021-02-11,88.2,88.35,86.49,86.56,244974,87.2699403208919,87.4183585867438,85.5779720901808,85.6472339475783,247584.755077774,0.0,1.0
2021-02-12,86.65,88.835,86.13,87.72,202786,85.7362849070894,87.8982443129981,85.2217682521363,86.795001870166,204947.145995908,0.0,1.0
2021-02-16,84.24,87.0,83.34,87.0,156240,83.3516981024029,86.0825941940771,82.4611885072918,86.0825941940771,157905.092513293,0.0,1.0
2021-02-17,84.71,85.42,83.16,83.16,201457,83.8167420020721,84.5192551271042,82.2830865882695,82.2830865882695,203603.982478562,0.0,1.0
2021-02-18,83.21,84.5,82.385,84.45,158830,82.3325593435535,83.6089564298795,81.5162588813683,83.5594836745955,160522.694853343,0.0,1.0
2021-02-19,83.64,84.635,82.55,83.13,130761,82.7580250389955,83.7425328691461,81.6795189738053,82.2534029350992,132154.555825209,0.0,1.0
2021-02-22,83.43,84.1,82.13,82.62,130085,82.5502394668029,83.2131743876078,81.2639478294201,81.7487808312029,131471.351507883,0.0,1.0
2021-02-23,82.47,84.25,81.88,82.86,290327,81.600362565351,83.3615926534597,81.0165840530004,81.9862500565658,293421.094432327,0.0,1.0
2021-02-24,85.44,86.29,82.44,82.44,201817,84.5390442292178,85.380081069045,81.5706789121806,81.5706789121806,203967.819097256,0.0,1.0
2021-02-25,80.93,85.63,80.62,84.61,208905,80.0766017026053,84.7270406992968,79.7698706198448,83.7177964915042,211131.357856435,0.0,1.0
2021-02-26,82.02,83.53,80.5153,81.62,249678,81.1551077677954,82.6491849773708,79.6662746702802,80.7593257255238,252338.886895379,0.0,1.0
2021-03-01,83.22,83.47,81.6705,83.22,180618,82.3424538946103,82.58981767103,80.8092932083606,82.3424538946103,182542.895542537,0.0,1.0
2021-03-02,82.03,83.28,81.115,82.92,180952,81.1650023188522,82.401821200951,80.2596508971559,82.0456173629066,182880.455072103,0.0,1.0
2021-03-03,82.34,83.39,80.0,82.75,250726,81.4717334016127,82.5106612625757,79.1564084543238,81.8774099949411,253398.055718689,0.0,1.0
2021-03-04,82.54,84.81,81.12,82.05,287072,81.6696244227485,83.91568751264,80.2645981726843,81.1847914209658,290131.405004967,0.0,1.0
2021-03-05,80.85,83.68,78.05,83.68,371376,79.9974452941509,82.7976032432227,77.2269709982496,82.7976032432227,375333.855844961,0.0,1.0
2021-03-08,83.25,84.7,80.11,80.65,251241,82.3721375477807,83.8068474510153,79.2652485159484,79.7995542730151,253918.544214876,0.0,1.0
2021-03-09,86.01,87.74,82.75,82.75,321462,85.1030336394548,86.8147909722796,81.8774099949411,81.8774099949411,324887.908663007,0.0,1.0
2021-03-10,87.96,89.22,86.61,87.0,261623,87.032471095529,88.2791845286846,85.6967067028623,86.0825941940771,264411.188035108,0.0,1.0
2021-03-11,88.84,90.0,86.915,88.52,231073,87.9031915885265,89.0509595111142,85.9984905100944,87.5865659547092,233535.608309806,0.0,1.0
2021-03-12,90.01,90.59,88.41,88.77,417799,89.060854062171,89.6347380234649,87.4777258930845,87.833929731129,422251.598482855,0.0,1.0
2021-03-15,91.87,92.02,88.61,88.81,229000,90.901240558734,91.0496588245859,87.6756169142203,87.8735079353562,231440.515780492,0.0,1.0
2021-03-16,87.96,92.5,87.5,91.75,297445,87.032471095529,91.5245972753118,86.5773217469166,90.7825059460526,300614.952909731,0.0,1.0
2021-03-17,87.02,88.49,85.51,87.5,327643,86.1023832961907,87.5568823015389,84.6083060866153,86.5773217469166,331134.781274532,0.0,1.0
2021-03-18,88.8,90.8,85.94,86.75,284882,87.8636133842994,89.8425235956575,85.0337717820573,85.8352304176573,287918.065574577,0.0,1.0
2021-03-19,89.74,90.665,87.38,89.15,782096,88.7937011836377,89.7089471563908,86.4585871342351,88.209922671287,790431.011484104,0.0,1.0
2021-03-22,90.78,91.65,88.245,89.74,339137,89.8227344935439,90.6835604354847,87.3144658006475,88.7937011836377,342751.275983619,0.0,1.0
2021-03-23,88.33,90.22,87.82,89.84,289966,87.3985694846302,89.2686396343636,86.8939473807339,88.8926466942056,293056.247156359,0.0,1.0
2021-03-24,90.32,92.91,89.09,89.22,324905,89.3675851449315,91.9302738686402,88.1505553649463,88.2791845286846,328367.601657908,0.0,1.0
2021-03-25,93.21,93.83,89.26,89.85,365975,92.227110400344,92.840572565865,88.3187627329117,88.9025412452624,369875.295907273,0.0,1.0
2021-03-26,96.13,96.71,92.68,94.1,494661,95.1163193089268,95.6902032702206,91.7026991943341,93.1077254443983,499932.73788862,0.0,1.0
2021-03-29,91.29,98.6641,90.86,96.74,479595,90.3273565974402,97.6236974922281,89.9018909019982,95.719886923391,484706.175396267,0.0,1.0
2021-03-30,92.65,93.5,90.24,91.28,396911,91.7249619342118,92.5664753464523,89.3390239065653,90.368640316836,400913.812058874,0.0525,1.0
2021-03-31,93.84,94.65,92.23,92.98,638635,92.9030807113485,93.7049934924247,91.3091553069872,92.051667141317,645075.57705435,0.0,1.0
2021-04-01,93.75,95.12,92.825,94.39,331718,92.8139792912289,94.1703009086048,91.8982146955555,93.4475893898571,335063.346464436,0.0,1.0
2021-04-05,94.23,96.32,94.02,94.97,311274,93.2891868652,95.3583198435325,93.0812835515877,94.0217985417388,314413.170546581,0.0,1.0
2021-04-06,94.58,97.04,94.465,94.66,396308,93.6356923878873,96.0711312044891,93.52184057329,93.7148936502158,400304.730857619,0.0,1.0
2021-04-07,91.88,94.91,91.51,94.62,324296,90.9626497842999,93.9623975949924,90.5963439460305,93.6752930190515,327566.496255948,0.0,1.0
2021-04-08,95.52,95.86,92.0,92.8,311931,94.5663072202473,94.9029125851435,91.0814516777927,91.8734643010778,315076.796333024,0.0,1.0
2021-04-09,93.44,95.67,92.96,95.05,434040,92.5070743997059,94.7148095871133,92.0318668257348,94.1009998040673,438417.254714618,0.0,1.0
2021-04-12,92.0,93.02,91.64,92.89,435175,91.0814516777927,92.0912677724812,90.7250459973143,91.9625657211974,439563.701088457,0.0,1.0
2021-04-13,92.0,93.03,90.0038,91.44,270870,91.0814516777927,92.1011679302723,89.1051821795404,90.5270428414931,273601.699807733,0.0,1.0
2021-04-14,92.93,94.89,90.76,90.76,272806,92.0021663523617,93.9425972794103,89.8538321117007,89.8538321117007,275557.22419518,0.0,1.0
2021-04-15,93.31,94.0,92.33,93.96,227822,92.3783723484221,93.0614832360055,91.4081568848978,93.0218826048413,230119.564564542,0.0,1.0
2021-04-16,92.07,93.32,91.675,93.32,178697,91.1507527823301,92.3882725062132,90.7596965495831,92.3882725062132,180499.143317985,0.0,1.0
2021-04-19,88.25,92.07,87.01,92.07,449005,87.3688925061435,91.1507527823301,86.1412729400515,91.1507527823301,453533.175405808,0.0,1.0
2021-04-20,87.63,88.98,86.69,88.12,276319,86.7550827230975,88.0916040248912,85.8244678907375,87.2401904548597,279105.652487072,0.0,1.0
2021-04-21,89.53,90.23,86.91,87.58,206994,88.6361127033997,89.3291237487743,86.0422713621409,86.7055819341422,209081.516040913,0.0,1.0
2021-04-22,87.08,90.9168,86.97,89.97,410504,86.210574044589,90.0090665858646,86.1016723088873,89.0717196462066,414643.896252349,0.0,1.0
2021-04-23,88.38,89.69,86.215,87.32,427209,87.4975945574273,88.7945152280568,85.3542103956619,86.4481778315745,431517.364688456,0.0,1.0
2021-04-26,88.62,89.78,87.72,89.13,281346,87.7351983444129,88.8836166481764,86.8441841432171,88.2401063917572,284183.349334022,0.0,1.0
2021-04-27,88.36,90.3012,87.91,88.78,223911,87.4777942418452,89.3996128722466,87.0322871412473,87.8936008690699,226169.122478124,0.0,1.0
2021-04-28,88.75,89.63,87.08,87.83,282677,87.8639003956967,88.7351142813104,86.210574044589,86.9530858789188,285527.772350392,0.0,1.0
2021-04-29,86.68,89.72,86.27,89.37,317186,85.8145677329464,88.82421570143,85.4086612635127,88.4777101787427,320384.792539653,0.0,1.0
2021-04-30,85.85,88.76,76.95,85.5,353621,84.992854636288,87.8738005534878,76.1817142022407,84.6463491136008,357187.236267252,0.0,1.0
2021-05-03,87.43,88.13,82.05,82.05,423337,86.5570795672762,87.2500906126507,81.2307946756836,81.2307946756836,427606.315913562,0.0,1.0
2021-05-04,86.54,87.97,85.33,87.01,216939,85.6759655238715,87.0916880879937,84.4780464311527,86.1412729400515,219126.810479528,0.0,1.0
2021-05-05,86.32,87.21,85.36,86.52,177404,85.4581620524681,86.3392760958728,84.5077469045259,85.6561652082894,179193.103528228,0.0,1.0
2021-05-06,85.27,86.72,83.3,86.09,324116,84.4186454844063,85.8541683641106,82.4683143995666,85.2304584232736,327384.680971991,0.0,1.0
2021-05-07,86.34,87.2798,85.01,85.01,170003,85.4779623680502,86.4083791972544,84.1612413818386,84.1612413818386,171717.465102869,0.0,1.0
2021-05-10,83.97,88.48,83.96,86.37,221412,83.1316249715679,87.596596135338,83.1217248137769,85.5076628414234,223644.920285856,0.0,1.0
2021-05-11,84.0,85.07,82.04,82.72,250192,83.1613254449411,84.220642328585,81.2208945178925,81.8941052476849,252715.164020735,0.0,1.0
2021-05-12,81.75,84.75,81.34,83.36,155880,80.9337899419516,83.903837279271,80.527883472518,82.527715346313,157452.035906632,0.0,1.0
2021-05-13,82.89,83.43,81.35,81.77,154886,82.062407930133,82.5970164508505,80.5377836303091,80.9535902575337,156448.011505226,0.0,1.0
2021-05-14,83.96,84.74,83.23,83.72,160407,83.1217248137769,83.8939371214799,82.3990132950292,82.8841210267913,162024.690298147,0.0,1.0
2021-05-17,82.11,83.95,81.64,83.14,173899,81.2901956224299,83.1118246559858,80.8248882062499,82.3099118749096,175652.755915624,0.0,1.0
2021-05-18,82.04,83.95,81.396,82.06,246288,81.2208945178925,83.1118246559858,80.583324356148,81.2406948334746,248771.792528693,0.0,1.0
2021-05-19,82.63,83.15,80.41,80.77,265133,81.8050038275653,82.3198120327007,79.607168797949,79.9635744784273,267806.842674064,0.0,1.0
2021-05-20,83.34,83.57,82.02,82.67,205557,82.5079150307309,82.7356186599254,81.2010942023104,81.8446044587296,207630.02402399,0.0,1.0
2021-05-21,82.67,85.21,82.25,84.4,138306,81.8446044587296,84.3592445376599,81.4287978315049,83.5573317565837,139700.803682978,0.0,1.0
2021-05-24,81.24,82.67,81.1,81.85,192314,80.4288818946073,81.8446044587296,80.2902796855324,81.0327915198623,194253.469549321,0.0,1.0
2021-05-25,82.2,83.42,81.75,81.75,250168,81.3792970425495,82.5871162930594,80.9337899419516,80.9337899419516,252690.921982874,0.0,1.0
2021-05-26,83.01,84.1,82.1,82.16,149154,82.1812098236257,83.2603270228518,81.2802954646389,81.3396964113853,150658.204796111,0.0,1.0
2021-05-27,82.2,83.87,82.16,83.57,137818,81.3792970425495,83.0326233936573,81.3396964113853,82.7356186599254,139207.882246473,0.0,1.0
2021-05-28,83.2,83.77,82.23,82.23,144020,82.369312821656,82.9336218157466,81.4089975159227,81.4089975159227,145472.428863698,0.0,1.0
2021-06-01,83.92,84.26,82.88,83.46,268887,83.0821241826126,83.4187295475088,82.0525077723419,82.6267169242236,271598.701429475,0.0,1.0
2021-06-02,82.31,84.19,81.67,84.1,689063,81.4881987782512,83.3494284429713,80.8545886796231,83.2603270228518,696012.138939773,0.0,1.0
2021-06-03,82.46,82.48,80.3232,81.47,265891,81.6367011451172,81.6565014606993,79.5212354283226,80.6565855238018,268572.487036505,0.0,1.0
2021-06-04,82.63,83.11,82.16,82.67,150764,81.8050038275653,82.2802114015364,81.3396964113853,81.8446044587296,152284.441502614,0.0,1.0
2021-06-07,83.26,83.88,82.6801,83.1,209053,82.4287137684024,83.0425235514483,81.8546036180985,82.2703112437453,211161.280872397,0.0,1.0
2021-06-08,83.81,84.17,82.7675,83.58,179271,82.9732224469109,83.3296281273892,81.9411309971924,82.7455188177164,181078.932056825,0.0,1.0
2021-06-09,83.11,84.21,83.0,84.17,244662,82.2802114015364,83.3692287585535,82.1713096658347,83.3296281273892,247129.394463616,0.0,1.0
2021-06-10,83.42,84.0,82.84,83.53,164772,82.5871162930594,83.1613254449411,82.0129071411776,82.6960180287611,166433.710934101,0.0,1.0
2021-06-11,84.33,84.33,83.12,83.39,175775,83.4880306520462,83.4880306520462,82.2901115593275,82.5574158196862,177547.675208419,0.0,1.0
2021-06-14,84.14,85.76,83.71,85.19,275542,83.299927654016,84.9037532161685,82.8742208690003,84.3394442220778,278320.816511325,0.0,1.0
2021-06-15,85.4,86.87,83.81,83.95,649632,84.5473475356902,86.0026707309766,82.9732224469109,83.1118246559858,656183.480819202,0.0,1.0
2021-06-16,84.93,85.27,84.32,85.0,228472,84.0820401195101,84.4186454844063,83.4781304942552,84.1513412240476,230776.119756608,0.0,1.0
2021-06-17,86.01,86.45,84.41,84.92,209190,85.1512571609451,85.5868641037519,83.5672319143748,84.072139961719,211299.662505186,0.0,1.0
2021-06-18,83.38,86.73,82.82,85.06,631091,82.5475156618951,85.8640685219017,81.9931068255955,84.2107421707939,637455.496486736,0.0,1.0
2021-06-21,84.35,84.8266,82.91,83.72,213207,83.5078309676284,83.9796724879505,82.0822082457151,82.8841210267913,215357.173592156,0.0,1.0
2021-06-22,85.01,85.25,83.53,84.25,156619,84.1612413818386,84.3988451688242,82.6960180287611,83.4088293897177,158198.488655766,0.0,1.0
2021-06-23,85.25,85.9,84.85,85.49,170052,84.3988451688242,85.0423554252434,84.0028388571816,84.6364489558097,171766.959263502,0.0,1.0
2021-06-24,87.01,87.46,85.01,85.75,245788,86.1412729400515,86.5867800406494,84.1612413818386,84.8938530583774,248266.750073257,0.0,1.0
2021-06-25,87.55,87.89,86.295,86.9,460964,86.675881460769,87.0124868256652,85.4334116579904,86.0323712043498,465612.780854919,0.0,1.0
2021-06-28,89.19,89.37,86.71,87.62,259985,88.2995073385036,88.4777101787427,85.8442682063196,86.7451825653065,262606.925552898,0.0,1.0
2021-06-29,88.13,90.23,88.0,89.2,252930,87.3020664410538,89.3823380798399,87.1732877205575,88.3620143712924,255328.674436941,0.0525,1.0
2021-06-30,86.67,88.13,85.66,87.67,347723,85.8557823493264,87.3020664410538,84.8552707516245,86.8463878916054,351020.648642851,0.0,1.0
2021-07-01,88.86,89.0,86.73,87.49,227481,88.0252084869175,88.1638932628366,85.9152186818631,86.6680788939952,229638.327559363,0.0,1.0
2021-07-02,88.63,89.78,88.21,88.98,150600,87.7973692121933,88.9365655858143,87.3813148844361,88.144081151991,152028.222710644,0.0,1.0
2021-07-06,88.04,88.72,86.29,88.63,165780,87.2129119422487,87.8865237109985,85.4793522432603,87.7973692121933,167352.183007773,0.0,1.0
2021-07-07,88.65,88.88,87.11,87.82,171035,87.8171813230389,88.0450205977631,86.2916487879292,86.9949787229473,172657.019065837,0.0,1.0
2021-07-08,87.2,88.18,86.58,87.03,199951,86.3808032867343,87.3515967181678,85.7666278505213,86.2124003445469,201847.245413121,0.0,1.0
2021-07-09,87.52,88.99,87.24,87.89,138386,86.6977970602636,88.1539872074138,86.4204275084254,87.0643211109068,139698.390624404,0.0,1.0
2021-07-12,89.32,89.36,86.55,87.26,161737,88.4808870363659,88.5205112580571,85.7369096842529,86.440239619271,163270.841012958,0.0,1.0
2021-07-13,87.65,89.48,87.41,89.17,97058,86.8265757807599,88.6393839231306,86.5888304506129,88.332296205024,97978.4544478733,0.0,1.0
2021-07-14,87.29,88.23,86.54,88.05,122580,86.4699577855394,87.4011269952817,85.7270036288301,87.2228179976715,123742.49362464,0.0,1.0
2021-07-15,86.7,87.3894,85.87,86.77,99892,85.8855005155948,86.5684239764419,85.0632979155031,85.9548429035543,100839.330830091,0.0,1.0
2021-07-16,86.95,88.33,86.26,87.49,136986,86.1331519011645,87.5001875495096,85.449634076992,86.6680788939952,138285.113653654,0.0,1.0
2021-07-19,86.19,87.64,85.5,85.58,149517,85.3802916890324,86.8166697253371,84.6967738648599,84.7760223082422,150934.952025414,0.0,1.0
2021-07-20,86.95,88.76,85.88,86.57,284022,86.1331519011645,87.9261479326896,85.0732039709259,85.7567217950985,286715.53699019,0.0,1.0
2021-07-21,86.37,88.045,86.125,86.95,135639,85.5586006866427,87.2178649699601,85.3159023287843,86.1331519011645,136925.339311083,0.0,1.0
2021-07-22,84.81,86.37,84.535,86.37,122500,84.0132560406873,85.5586006866427,83.7408395165606,85.5586006866427,123661.734940597,0.0,1.0
2021-07-23,86.27,86.33,84.2,84.91,94437,85.4595401324148,85.5189764649515,83.4089866598971,84.1123165949152,95332.5980619197,0.0,1.0
2021-07-26,85.08,87.98,84.78,86.66,129443,84.2807195371027,87.153475609712,83.983537874419,85.8458762939036,130670.579231965,0.0,1.0
2021-07-27,85.52,85.59,84.13,84.75,127986,84.7165859757055,84.785928363665,83.3396442719376,83.9538197081506,129199.761698835,0.0,1.0
2021-07-28,86.51,87.65,84.98,86.11,147620,85.6972854625617,86.8265757807599,84.1816589828748,85.3010432456501,149019.961730049,0.0,1.0
2021-07-29,83.41,86.01,82.94,83.92,241846,82.6264082814966,85.2019826914222,82.1608236766255,83.131617108059,244139.558762806,0.0,1.0
2021-07-30,85.07,86.41,83.25,83.31,248730,84.2708134816799,85.5982249083338,82.467911394732,82.5273477272687,251088.843524692,0.0,1.0
2021-08-02,84.38,87.13,84.29,85.11,151999,83.5872956575073,86.3114608987747,83.4981411587022,84.310437703371,153440.490197844,0.0,1.0
2021-08-03,85.26,85.85,83.66,84.8,178289,84.4590285347129,85.0434858046575,82.8740596670664,84.0033499852645,179979.812741421,0.0,1.0
2021-08-04,83.5,85.29,83.34,84.75,118823,82.7155627803018,84.4887467009813,82.5570658935371,83.9538197081506,119949.863925278,0.0,1.0
2021-08-05,84.27,84.42,82.85,83.75,129499,83.4783290478566,83.6269198791985,82.0716691778204,82.9632141658715,130727.110310795,0.0,1.0
2021-08-06,84.91,85.38,83.76,84.75,153261,84.1123165949152,84.5779011997864,82.9731202212943,83.9538197081506,154714.458438619,0.0,1.0
2021-08-09,84.61,84.8,84.18,84.69,96690,83.8151349322315,84.0033499852645,83.3891745490515,83.8943833756138,97606.9645012763,0.0,1.0
2021-08-10,84.25,84.73,84.01,84.67,120811,83.4585169370111,83.934007597305,83.2207716068641,83.8745712647683,121956.717223743,0.0,1.0
2021-08-11,83.54,84.17,82.35,84.15,150164,82.7551870019929,83.3792684936287,81.5763664066808,83.3594563827832,151588.087882611,0.0,1.0
2021-08-12,84.14,84.69,82.79,83.7,176117,83.3495503273603,83.8943833756138,82.0122328452836,82.9136838887576,177787.214469659,0.0,1.0
2021-08-13,83.59,84.55,83.39,84.32,84065,82.8047172791069,83.7556985996948,82.6065961706511,83.5278593249706,84862.2346757657,0.0,1.0
2021-08-16,83.35,84.315,82.74,83.51,78382,82.5669719489599,83.5229062972592,81.9627025681697,82.7254688357245,79125.3396580725,0.0,1.0
2021-08-17,81.83,82.85,80.9,82.7,201798,81.0612515246957,82.0716691778204,80.1399883703762,81.9230783464785,203711.76153096,0.0,1.0
2021-08-18,79.81,82.225,79.63,81.71,184965,79.060228329292,81.4525407138959,78.8819193316818,80.9423788596222,186719.124924796,0.0,1.0
2021-08-19,79.62,80.18,78.27,79.13,249727,78.872013276259,79.4267523799353,77.5346957941823,78.3866165605422,252095.298624576,0.0,1.0
2021-08-20,81.59,81.7,79.17,79.36,157234,80.8235061945487,80.9324728041994,78.4262407822334,78.6144558352664,158725.136584897,0.0,1.0
2021-08-23,82.07,82.19,80.93,81.71,167827,81.2989968548427,81.4178695199162,80.1697065366446,80.9423788596222,169418.595835719,0.0,1.0
2021-08-24,81.43,82.44,81.22,81.97,131943,80.6650093077841,81.6655209054859,80.4569821439055,81.1999363006148,133194.288108304,0.0,1.0
2021-08-25,80.58,82.24,80.4179,81.46,134236,79.8229945968469,81.4673997970301,79.6624174384435,80.6947274740525,135509.033889682,0.0,1.0
2021-08-26,79.88,81.0,79.5,80.83,153592,79.1295707172515,80.2390489246041,78.7531406111855,80.0706459824167,155048.597493847,0.0,1.0
2021-08-27,82.31,82.48,79.9,79.9,199666,81.5367421849897,81.7051451271771,79.1493828280971,79.1493828280971,201559.542601218,0.0,1.0
2021-08-30,81.36,82.59,79.57,82.25,96829,80.5956669198246,81.8141117368278,78.822482999145,81.4773058524529,97747.2827148006,0.0,1.0
2021-08-31,81.67,81.72,80.56,81.38,130382,80.9027546379311,80.952284915045,79.8031824860013,80.6154790306701,131618.484285918,0.0,1.0
2021-09-01,82.95,83.1,80.82,81.99,108699,82.1707297320483,82.3193205633901,80.0607399269939,81.2197484114604,109729.852459657,0.0,1.0
2021-09-02,83.19,83.95,82.67,83.25,75502,82.4084750621952,83.1613352743273,81.8933601802101,82.467911394732,76218.0270325304,0.0,1.0
2021-09-03,82.86,83.89,82.62,82.91,135110,82.0815752332432,83.1018989417906,81.8438299030962,82.1311055103571,136391.32251285,0.0,1.0
2021-09-07,81.33,83.28,81.19,82.92,114288,80.5659487535562,82.4976295610004,80.4272639776371,82.1410115657799,115371.8560236,0.0,1.0
2021-09-08,81.05,81.58,80.13,81.0,171498,80.2885792017181,80.813600139126,79.3772221028213,80.2390489246041,173124.409949735,0.0,1.0
2021-09-09,80.07,81.425,79.77,80.195,157206,79.3177857702846,80.6600562800727,79.0206041076008,79.4416114630694,158696.871045482,0.0,1.0
2021-09-10,80.08,81.0,79.26,80.51,203146,79.3276918257074,80.2390489246041,78.5153952810385,79.7536522088874,205072.545357082,0.0,1.0
2021-09-13,80.38,80.78,79.0,80.15,173010,79.6248734883911,80.0211157053027,78.257837840046,79.3970342136669,174650.749078145,0.0,1.0
2021-09-14,79.13,81.48,79.005,80.71,137794,78.3866165605422,80.714539584898,78.2627908677574,79.9517733173432,139100.776362487,0.0,1.0
2021-09-15,77.69,83.05,77.1145,79.0,284074,76.9601445796604,82.2697902862762,76.3900510900788,78.257837840046,286768.030134818,0.0,1.0
2021-09-16,78.91,79.3878,77.04,78.16,155396,78.1686833412409,78.6419946693418,76.316250977179,77.4257291845315,156869.705819012,0.0,1.0
2021-09-17,77.98,79.67,77.28,79.67,679162,77.2474201869213,78.9215435533729,76.553996307326,78.9215435533729,685602.867148783,0.0,1.0
2021-09-20,76.83,77.76,75.83,76.97,191344,76.1082238133004,77.0294869676199,75.1176182710213,76.2469085892195,193158.620493662,0.0,1.0
2021-09-21,76.77,77.49,76.16,77.11,134522,76.0487874807637,76.7620234712046,75.4445180999734,76.3855933651385,135797.746185135,0.0,1.0
2021-09-22,77.13,77.645,75.97,77.0,211238,76.4054054759841,76.9155673302578,75.2563030469404,76.2766267554878,213241.286248015,0.0,1.0
2021-09-23,75.91,77.62,75.66,77.17,160867,75.1968667144037,76.8908021917009,74.9492153288339,76.4450296976753,162392.590323992,0.0,1.0
2021-09-24,75.4,75.97,74.51,75.94,327711,74.6916578878413,75.2563030469404,73.810018955213,75.226584880672,330818.863829535,0.0,1.0
2021-09-27,76.93,77.54,75.37,75.4,196295,76.2072843675283,76.8115537483185,74.661939721573,74.6916578878413,198156.573552363,0.0,1.0
2021-09-28,75.42,77.17,75.18,76.74,131999,74.7114699986869,76.4450296976753,74.47372466854,76.0190693144953,133250.819187134,0.0,1.0
2021-09-29,75.18,76.195,74.24,75.41,201796,74.5257314595096,75.5318982250244,73.5939119919393,74.7537298398726,203567.586428085,0.0525,1.0
2021-09-30,74.89,76.16,74.29,75.73,172081,74.2382552407911,75.497202819317,73.6434768572356,75.0709449777689,173591.715594617,0.0,1.0
2021-10-01,75.62,76.12,74.24,75.15,263729,74.961902274117,75.45755092708,73.5939119919393,74.4959925403318,266044.302171958,0.0,1.0
2021-10-04,75.54,75.98,73.69,75.12,226178,74.8825984896429,75.3187693042503,73.04869847368,74.4662536211541,228163.638343334,0.0,1.0
2021-10-05,75.29,76.15,74.615,75.34,214166,74.6347741631615,75.4872898462577,73.9656484816615,74.6843390284578,216046.183843869,0.0,1.0
2021-10-06,73.65,75.03,72.91,74.99,285387,73.009046581443,74.3770368636207,72.2754865750578,74.3373849713837,287892.439830086,0.0,1.0
2021-10-07,72.3,74.29,71.86,73.97,308179,71.670795218443,73.6434768572356,71.2346244038356,73.3262617193393,310884.532982918,0.0,1.0
2021-10-08,72.51,74.0173,71.92,72.47,179780,71.8789676526874,73.3731500819096,71.2941022421911,71.8393157604504,181358.30585364,0.0,1.0
2021-10-11,71.3,72.96,71.18,72.51,207837,70.6794979125171,72.3250514403541,70.560542235806,71.8789676526874,209661.620946173,0.0,1.0
2021-10-12,72.39,72.69,71.18,71.58,156605,71.7600119759763,72.0574011677541,70.560542235806,70.9570611581763,157979.850307094,0.0,1.0
2021-10-13,72.27,73.1,71.76,72.14,163936,71.6410562992652,72.4638330631837,71.135494673243,71.5121876494948,165375.209858841,0.0,1.0
2021-10-14,72.73,73.85,72.245,72.9,152430,72.0970530599911,73.2073060426281,71.6162738666171,72.2655736019985,153768.19758188,0.0,1.0
2021-10-15,72.84,74.085,72.17,73.78,175685,72.206095763643,73.4402609095207,71.5419265686726,73.1379152312133,177227.355456095,0.0,1.0
2021-10-18,73.74,73.92,71.43,72.53,277729,73.0982633389763,73.276696854043,70.8083665622875,71.898793598806,280167.209513993,0.0,1.0
2021-10-19,73.87,74.43,72.895,74.18,197017,73.2271319887467,73.7822584800652,72.2606171154689,73.5344341535837,198746.631128972,0.0,1.0
2021-10-20,72.09,74.96,71.39,74.23,482543,71.4626227841986,74.3076460522059,70.7687146700504,73.58399901888,486779.291253382,0.0,1.0
2021-10-21,73.47,73.58,71.2,72.32,603364,72.8306130663763,72.9396557700282,70.5803681819245,71.6906211645615,608660.990394236,0.0,1.0
2021-10-22,72.15,74.06,71.83,73.5,296810,71.5221006225541,73.4154784768726,71.2048854846578,72.8603519855541,299415.72344209,0.0,1.0
2021-10-25,69.43,72.935,69.08,72.4,536620,68.8257719504357,72.3002690077059,68.4788178933616,71.7699249490356,541331.038420182,0.0,1.0
2021-10-26,70.32,70.69,68.29,69.44,513105,69.7080265527097,70.0748065559023,67.6956930216801,68.8356849234949,517609.597981044,0.0,1.0
2021-10-27,69.25,70.74,68.73,70.24,428530,68.647338435369,70.1243714211986,68.1318638362875,69.6287227682356,432292.105948718,0.0,1.0
2021-10-28,76.18,76.18,71.33,73.74,1024060,75.5170287654355,75.5170287654355,70.7092368316949,73.0982633389763,1033050.32090599,0.0,1.0
2021-10-29,78.01,78.68,74.45,75.09,533865,77.3311028352799,77.9952720302503,73.8020844261837,74.4365147019763,538551.852011089,0.0,1.0
2021-11-01,78.28,78.72,77.045,78.38,305656,77.5987531078799,78.0349239224873,76.3745009350614,77.6978828384725,308339.383324064,0.0,1.0
2021-11-02,75.78,78.28,74.96,78.28,282426,75.1205098430652,77.5987531078799,74.3076460522059,77.5987531078799,284905.444927245,0.0,1.0
2021-11-03,78.34,78.65,74.83,75.34,329891,77.6582309462355,77.9655331110725,74.1787774024355,74.6843390284578,332787.144712222,0.0,1.0
2021-11-04,77.37,79.03,77.2,78.81,139992,76.6966725594873,78.3422260873243,76.5281520174799,78.1241406800206,141221.003187578,0.0,1.0
2021-11-05,83.13,83.56,77.86,77.86,426243,82.4065450416205,82.8328028831687,77.182408239391,77.182408239391,429985.028156487,0.0,1.0
2021-11-08,81.52,83.22,81.26,83.15,208228,80.8105563790798,82.4957617991539,80.5528190795391,82.4263709877391,210056.053572654,0.0,1.0
2021-11-09,82.25,82.68,80.11,81.39,190856,81.5342034124058,81.9604612539539,79.4128271777243,80.6816877293095,192531.543119381,0.0,1.0
2021-11-10,81.3,82.55,81.0,81.83,155210,80.5924709717761,81.8315926041835,80.2950817799984,81.1178585439169,156572.60346837,0.0,1.0
2021-11-11,81.95,83.19,80.53,81.59,219447,81.236814220628,82.4660228799761,79.8291720462132,80.8799471904947,221373.546249103,0.0,1.0
2021-11-12,82.16,83.36,81.26,81.26,131137,81.4449866548724,82.6345434219835,80.5528190795391,80.5528190795391,132288.264293741,0.0,1.0
2021-11-15,81.4,83.24,80.975,81.75,255945,80.6916007023687,82.5155877452724,80.2702993473502,81.0385547594428,258191.965689787,0.0,1.0
2021-11-16,81.56,82.29,79.98,81.24,210282,80.8502082713169,81.5738553046428,79.283958527954,80.5329931334206,212128.08583555,0.0,1.0
2021-11-17,82.09,82.85,80.95,81.23,195061,81.3755958434576,82.1289817959613,80.2455169147021,80.5230801603613,196773.459217471,0.0,1.0
2021-11-18,82.01,82.15,79.975,81.9,282383,81.2962920589835,81.4350736818132,79.2790020414243,81.1872493553317,284862.067426124,0.0,1.0
2021-11-19,80.34,82.09,79.96,81.57,240247,79.6408255580873,81.3755958434576,79.2641325818354,80.8601212443761,242356.151442983,0.0,1.0
2021-11-22,82.16,82.74,80.305,80.9,171084,81.4449866548724,82.0199390923094,79.6061301523799,80.1959520494058,172585.962836045,0.0,1.0
2021-11-23,81.66,82.49,81.22,81.77,151567,80.9493380019095,81.772114765828,80.5131671873021,81.0583807055613,152897.621222153,0.0,1.0
2021-11-24,81.16,81.53,80.386,81.28,202684,80.4536893489465,80.8204693521391,79.6864252341599,80.5726450256576,204463.382265209,0.0,1.0
2021-11-26,77.75,80.6,76.7868,79.32,258021,77.0733655357392,79.898562857628,76.1185479706713,78.6297023060428,260286.191092792,0.0,1.0
2021-11-29,77.2,78.9,77.13,78.61,200236,76.5281520174799,78.213357437554,76.4587612060651,77.9258812188355,201993.891038544,0.0,1.0
2021-11-30,76.33,78.27,76.02,77.14,269083,75.6657233613244,77.5888401348206,75.3584211964874,76.4686741791244,271445.305451191,0.0,1.0
2021-12-01,74.83,78.845,74.8,77.81,194799,74.1787774024355,78.158836085728,74.1490384832578,77.1328433740947,196509.159094356,0.0,1.0
2021-12-02,76.41,76.71,74.605,74.79,232496,75.7450271457985,76.0424163375762,73.9557355086022,74.1391255101985,234537.104670975,0.0,1.0
2021-12-03,75.51,76.91,71.01,76.77,194945,74.8528595704652,76.2406757987614,70.3920216937986,76.1018941759318,196656.440842351,0.0,1.0
2021-12-06,78.13,78.44,76.17,76.71,251950,77.450058511991,77.7573606768281,75.5071157923763,76.0424163375762,254161.893201828,0.0,1.0
2021-12-07,79.74,80.715,77.67,78.92,171676,79.0460471745317,80.0125620478095,76.9940617512651,78.2331833836725,173183.160060794,0.0,1.0
2021-12-08,80.29,80.92,79.0301,79.97,152666,79.591260692791,80.2157779955243,78.3423252170549,79.2740455548947,154006.269448503,0.0,1.0
2021-12-09,78.29,80.96,78.21,79.66,130021,77.6086660809392,80.2554298877613,77.5293622964651,78.9667433900577,131162.466822762,0.0,1.0
2021-12-10,79.22,79.93,75.5601,78.95,167458,78.5305725754503,79.2343936626577,74.902523565492,78.2629223028503,168928.129834458,0.0,1.0
2021-12-13,78.6,79.7089,78.22,78.52,179845,77.9159682457762,79.0152178283174,77.5392752695244,77.8366644613021,181423.876494871,0.0,1.0
2021-12-14,79.01,79.49,78.01,78.74,187874,78.3224001412058,78.7982228480502,77.3311028352799,78.0547498686058,189523.363855528,0.0,1.0
2021-12-15,78.01,78.965,76.76,78.9,350096,77.3311028352799,78.2777917624392,76.0919812028725,78.213357437554,353169.526344065,0.0,1.0
2021-12-16,76.09,79.33,75.67,78.5,208057,75.4278120079022,78.6396152791021,75.0114671394133,77.8168385151836,209883.552347262,0.0,1.0
2021-12-17,77.89,79.625,75.0,76.13,1568238,77.2121471585688,78.9320479843502,74.3472979444429,75.4674639001392,1582005.71173268,0.0,1.0
2021-12-20,77.04,79.9,74.77,77.04,260190,76.3695444485318,79.2046547434799,74.11929956408,76.3695444485318,262474.232951711,0.0,1.0
2021-12-21,80.14,80.64,77.765,78.02,207157,79.4425660969021,79.9382147498651,77.0882349953281,77.3410158083392,208975.651160989,0.0,1.0
2021-12-22,82.14,82.53,78.98,78.98,254098,81.4251607087539,81.811766658065,78.292661222028,78.292661222028,256328.750699735,0.0,1.0
2021-12-23,81.8,82.5093,81.33,82.12,161079,81.0881196247391,81.7912468038323,80.6222098909539,81.4053347626354,162493.12798197,0.0,1.0
2021-12-27,84.14,84.28,81.0,81.78,265891,83.4077553206057,83.5465369434353,80.2950817799984,81.0682936786206,268225.282577207,0.0,1.0
2021-12-28,85.07,85.37,83.82,84.24,250375,84.3296618151168,84.6270510068946,83.0905401827094,83.5068850511983,252573.066125849,0.0,1.0
2021-12-29,85.08,85.46,83.84,85.04,171985,84.3395747881761,84.7162677644279,83.1103661288279,84.299922895939,173494.872801415,0.0,1.0
2021-12-30,83.71,85.94,83.535,84.84,116950,83.0360188308835,85.2480642495058,82.8624278226957,84.1569207694679,117899.251888975,0.055,1.0
2021-12-31,83.96,84.21,82.95,83.55,169547,83.2840059854376,83.5319931399916,82.2821378810392,82.8773070519689,170923.167678666,0.0,1.0
2022-01-03,85.27,86.4,83.2182,83.81,224057,84.5834586753009,85.7043606138853,82.5481785004447,83.1352136927052,225875.610778008,0.0,1.0
2022-01-04,83.86,86.7,82.8831,85.34,173529,83.184811123616,86.0019451993501,82.2157765184805,84.652895078576,174937.488508268,0.0,1.0
2022-01-05,83.07,85.5,82.96,84.39,183470,82.4011717152251,84.8116068574906,82.2920573672213,83.7105438912706,184959.176948014,0.0,1.0
2022-01-06,81.77,83.77,81.58,82.6,196649,81.111638511544,83.0955357479765,80.9231682740829,81.9349558646635,198245.147368234,0.0,1.0
2022-01-07,80.29,83.0,80.27,81.74,180088,79.6435545565839,82.33173531195,79.6237155842196,81.0818800529975,181549.726158031,0.0,1.0
2022-01-10,80.99,81.18,77.96,79.59,172781,80.3379185893353,80.5263888267964,77.33231427614,78.9491905238325,174183.41719221,0.0,1.0
2022-01-11,80.63,81.7994,79.825,80.88,164173,79.9808170867774,81.1408018009195,79.1822984491133,80.2288042413315,165505.54835715,0.0,1.0
2022-01-12,78.41,81.08,78.215,80.94,177661,77.7786911543373,80.4271939649747,77.5852611737851,80.2883211584245,179103.026847774,0.0,1.0
2022-01-13,80.28,81.45,77.95,78.8,133656,79.6336350704017,80.7942149537148,77.3223947899578,78.1655511154417,134740.85002542,0.0,1.0
2022-01-14,80.43,80.62,78.19,79.92,151225,79.7824273631342,79.9708976005953,77.5604624583297,79.2765335678439,152452.452902182,0.0,1.0
2022-01-18,77.39,80.68,76.96,79.92,194298,76.7669035637567,80.0304145176882,76.3403656579237,79.2765335678439,195875.064929663,0.0,1.0
2022-01-19,76.0,78.7889,75.655,77.92,172632,75.3880949844361,78.1545404857794,75.0458727111515,77.2926363314113,174033.207799038,0.0,1.0
2022-01-20,75.89,78.96,75.58,76.04,121139,75.2789806364323,78.3242628943563,74.9714765647853,75.4277729291648,122122.252882245,0.0,1.0
2022-01-21,75.52,78.0,74.55,75.89,190242,74.9119596476923,77.3719922208686,73.9497694880225,75.2789806364323,191786.143461842,0.0,1.0
2022-01-24,77.0,77.26,73.63,74.56,505877,76.3800436026524,76.6379502433886,73.0371767592636,73.9596889742047,509983.068386823,0.0,1.0
2022-01-25,75.12,76.72,74.12,76.72,322636,74.5151802004058,76.1022979895518,73.5232315821895,76.1022979895518,325254.750170597,0.0,1.0
2022-01-26,74.0,77.11,73.13,75.91,282212,73.4041977480036,76.4891579506562,72.5412024501554,75.2988196087966,284502.639368032,0.0,1.0
2022-01-27,73.41,74.58,72.54,73.38,291109,72.818948063256,73.979527946569,71.9559527654078,72.7891896047095,293471.853938842,0.0,1.0
2022-01-28,73.99,74.0,72.01,73.23,304462,73.3942782618214,73.4041977480036,71.4302199977532,72.6403973119771,306933.236670552,0.0,1.0
2022-01-31,75.43,75.59,73.49,73.49,305003,74.8226842720529,74.9813960509674,72.8983039527133,72.8983039527133,307478.627822941,0.0,1.0
2022-02-01,74.57,75.99,73.5,75.15,340738,73.9696084603869,75.378175498254,72.9082234388955,74.5449386589523,343503.679265887,0.0,1.0
2022-02-02,74.32,75.49,73.5,75.04,229807,73.7216213058328,74.8822011891458,72.9082234388955,74.4358243109485,231672.281991019,0.0,1.0
2022-02-03,73.43,75.14,72.33,73.92,216803,72.8387870356203,74.5350191727701,71.7476435555824,73.3248418585463,218562.73199902,0.0,1.0
2022-02-04,72.89,73.5,70.59,73.38,180508,72.3031347817835,72.9082234388955,70.0216529598861,72.7891896047095,181973.135185764,0.0,1.0
2022-02-07,70.96,73.215,70.73,72.57,215036,70.3886739486261,72.6255180827038,70.1605257664364,71.9857112239543,216781.389732344,0.0,1.0
2022-02-08,73.17,73.65,70.66,71.49,171200,72.5808803948841,73.0570157316279,70.0910893631613,70.9144067162808,172589.584637815,0.0,1.0
2022-02-09,74.99,75.47,73.375,73.66,208514,74.3862268800377,74.8623622167815,72.7842298616184,73.0669352178101,210206.452401691,0.0,1.0
2022-02-10,78.98,80.99,74.93,76.0,538374,78.3441018667206,80.3379185893353,74.3267099629447,75.3880949844361,542743.837849294,0.0,1.0
2022-02-11,78.05,79.82,77.12,79.56,235766,77.4215896517795,79.1773387060222,76.4990774368383,78.919432065286,237679.649601163,0.0,1.0
2022-02-14,77.57,79.45,76.73,77.88,279155,76.9454543150356,78.8103177172822,76.112217475734,77.2529583866827,281420.826516176,0.0,1.0
2022-02-15,80.57,80.87,77.78,78.09,177030,79.9213001696844,80.2188847551493,77.1537635248611,77.4612675965081,178466.905189442,0.0,1.0
2022-02-16,80.95,81.07,78.74,80.0,144298,80.2982406446066,80.4172744787926,78.1060341983487,79.3558894573012,145469.228294787,0.0,1.0
2022-02-17,79.92,80.91,79.34,80.12,170151,79.2765335678439,80.258562699878,78.7012033692784,79.4749232914871,171532.070185216,0.0,1.0
2022-02-18,79.79,81.12,79.35,79.35,197974,79.1475802474758,80.4668719097034,78.7111228554606,78.7111228554606,199580.902039059,0.0,1.0
2022-02-22,78.96,80.65,78.22,79.09,165412,78.3242628943563,80.0006560591417,77.5902209168762,78.4532162147244,166754.604988962,0.0,1.0
2022-02-23,77.75,79.61,77.52,79.05,138923,77.1240050663146,78.9690294961968,76.8958568841248,78.4135382699957,140050.600856537,0.0,1.0
2022-02-24,79.51,79.78,75.9,75.9,145427,78.8698346343752,79.1376607612936,75.2889001226145,75.2889001226145,146607.392086002,0.0,1.0
2022-02-25,82.19,82.44,79.075,79.55,158519,81.5282569311948,81.7762440857489,78.4383369854511,78.9095125791038,159805.656350478,0.0,1.0
2022-02-28,84.04,84.57,81.13,81.13,241746,83.3633618748949,83.8890946425495,80.4767913958856,80.4767913958856,243708.187662695,0.0,1.0
2022-03-01,82.86,84.19,81.3,83.57,273822,82.1928625053997,83.5121541676273,80.6454226609823,82.8971460243332,276044.5399807,0.0,1.0
2022-03-02,84.5,84.76,83.09,83.53,217604,83.8196582392744,84.0775648800106,82.4210106875894,82.8574680796046,219370.233501911,0.0,1.0
2022-03-03,84.98,85.94,84.12,85.0,224134,84.2957935760182,85.2480642495058,83.4427177643522,84.3156325483825,225953.235766426,0.0,1.0
2022-03-04,85.39,85.78,83.64,84.47,119268,84.7024925094868,85.0893524705912,82.9665824276084,83.7898997807279,120236.066475368,0.0,1.0
2022-03-07,85.99,86.89,84.7,85.94,232014,85.2976616804166,86.1904154368112,84.0180479629176,85.2480642495058,233897.195620082,0.0,1.0
2022-03-08,87.44,88.44,85.625,86.0,227531,86.7359871768302,87.7279357950464,84.9356004347677,85.3075811665988,229377.808307399,0.0,1.0
2022-03-09,87.46,88.82,86.76,88.82,296603,86.7558261491945,88.1048762699686,86.0614621164431,88.1048762699686,299010.447268282,0.0,1.0
2022-03-10,85.99,86.7,84.71,86.7,156203,85.2976616804166,86.0019451993501,84.0279674490998,86.0019451993501,157470.857997551,0.0,1.0
2022-03-11,84.82,86.27,84.75,86.04,182393,84.1370817971036,85.5754072935171,84.0676453938284,85.3472591113274,183873.435226899,0.0,1.0
2022-03-14,83.61,85.61,83.2,84.84,189059,82.9368239690619,84.9207212054944,82.5301250355932,84.1569207694679,190593.54136706,0.0,1.0
2022-03-15,84.64,85.21,83.22,83.91,215873,83.9585310458246,84.5239417582079,82.5499640079575,83.2344085545268,217625.183437612,0.0,1.0
2022-03-16,86.51,86.699,83.94,85.14,218877,85.8134749618891,86.0009532507319,83.2641670130733,84.4545053549328,220653.566102635,0.0,1.0
2022-03-17,87.81,87.87,85.5214,86.0,181510,87.1030081655702,87.1625250826632,84.8328345579205,85.3075811665988,182983.268151927,0.0,1.0
2022-03-18,87.02,88.1,86.26,87.97,375821,86.3193687571793,87.3906732648529,85.565487807335,87.2617199444848,378871.438599115,0.0,1.0
2022-03-21,87.34,88.685,86.77,86.77,172509,86.6367923150086,87.9709632065094,86.0713816026253,86.0713816026253,173909.209440916,0.0,1.0
2022-03-22,87.23,87.75,86.81,87.5,132460,86.5276779670048,87.0434912484772,86.1110595473539,86.7955040939232,133535.142413113,0.0,1.0
2022-03-23,85.13,87.11,84.4793,87.11,170532,84.4445858687506,86.4086441328188,83.7991249028773,86.4086441328188,171916.162660373,0.0,1.0
2022-03-24,85.43,85.78,84.07,85.19,181422,84.7421704542155,85.0893524705912,83.3931203334414,84.5041027858436,182894.553879449,0.0,1.0
2022-03-25,86.51,86.72,85.41,86.06,172819,85.8134749618891,86.0217841717145,84.7223314818512,85.3670980836917,174221.725628053,0.0,1.0
2022-03-28,87.04,87.22,86.35,86.35,105740,86.3392077295437,86.5177584808226,85.6547631829744,85.6547631829744,106598.263315436,0.0,1.0
2022-03-29,88.91,89.5,87.28,87.54,220187,88.1941516456081,88.7794013303557,86.5772753979156,86.8351820386518,221974.199022469,0.0,1.0
2022-03-30,89.35,89.6,87.92,88.97,213877,88.6851662116251,88.9333060163583,87.2658065285516,88.3079937084308,215480.342049525,0.055,1.0
2022-03-31,90.01,91.015,88.94,88.94,507546,89.3402552961206,90.3377773111479,88.2782169318628,88.2782169318628,511350.849721422,0.0,1.0
2022-04-01,94.23,94.25,89.79,89.79,385368,93.5288552000161,93.5487063843947,89.1218922679555,89.1218922679555,388256.934850131,0.0,1.0
2022-04-04,89.98,94.08,88.295,94.08,833663,89.3104785195527,93.3799713171762,87.6380162356513,93.3799713171762,839912.605815648,0.0,1.0
2022-04-05,89.14,91.78,88.64,90.45,299542,88.4767287756493,91.0970851136313,87.980449166183,89.776981352451,301787.53497664,0.0,1.0
2022-04-06,88.0,89.5,87.79,88.68,225548,87.3452112660662,88.834050094465,87.1367738300903,88.0201515349403,227238.834416914,0.0,1.0
2022-04-07,88.05,88.8303,87.77,88.14,293953,87.3948392270128,88.1693331855459,87.1169226457117,87.4841695567167,296156.636695316,0.0,1.0
2022-04-08,87.0,88.91,86.96,88.18,237208,86.3526520471336,88.2484401552948,86.3129496783763,87.523871925474,238986.244322128,0.0,1.0
2022-04-11,85.42,88.64,85.4,87.06,237979,84.7844084812202,87.980449166183,84.7645572968415,86.4122056002696,239763.024170921,0.0,1.0
2022-04-12,82.41,85.46,80.48,82.98,476869,81.7968052322331,84.8241108499774,79.8811659396932,82.3625639870247,480443.877709221,0.0,1.0
2022-04-13,84.45,84.95,82.07,83.01,287436,83.8216260388556,84.3179056483218,81.459335097796,82.3923407635927,289590.781605069,0.0,1.0
2022-04-14,85.35,85.72,84.36,84.95,223521,84.7149293358949,85.0821762468999,83.7322957091516,84.3179056483218,225196.63888708,0.0,1.0
2022-04-18,83.93,86.1084,83.5,85.41,352225,83.3054952450106,85.4676862475333,82.8786947808696,84.7744828890308,354865.476317669,0.0,1.0
2022-04-19,84.82,86.3,83.243,84.21,173700,84.1888729498606,85.6578605938808,82.6236070616039,83.5834118263117,175002.152704604,0.0,1.0
2022-04-20,87.05,87.53,85.3418,85.56,286918,86.4022800080802,86.8787084331679,84.7067903502996,84.9233667718707,289068.898386296,0.0,1.0
2022-04-21,87.3,88.78,86.81,87.57,229151,86.6504198128134,88.1194074568336,86.1640657955364,86.9184108019252,230868.844527419,0.0,1.0
2022-04-22,81.18,86.64,80.61,86.64,316528,80.5759573929461,85.9953307283179,80.0101986381545,85.9953307283179,318900.871567547,0.0,1.0
2022-04-25,83.79,84.06,80.43,81.15,378406,83.1665369543601,83.4345279434718,79.8315379787466,80.5461806163781,381242.743790088,0.0,1.0
2022-04-26,82.84,83.67,82.08,83.03,309248,82.2236056963741,83.0474298480882,81.4692606899854,82.4121919479713,311566.296600998,0.0,1.0
2022-04-27,81.5,84.135,80.665,83.11,546922,80.8935763430045,83.5089698848918,80.0647893951958,82.4915966854859,551022.03432071,0.0,1.0
2022-04-28,81.97,83.75,78.84,82.81,401754,81.3600791759028,83.1268345856028,78.2533688206438,82.1938289198061,404765.773504234,0.0,1.0
2022-04-29,80.33,83.53,79.59,81.25,332638,79.7322820568534,82.9084715574376,78.9977882348433,80.6454365382713,335131.64117072,0.0,1.0
2022-05-02,79.1,83.56,77.55,80.07,294211,78.5114342175663,82.9382483340056,76.9729674282208,79.4742166599309,296416.570808142,0.0,1.0
2022-05-03,78.4,79.65,78.04,79.65,244438,77.8166427643135,79.0573417879792,77.4593214454978,79.0573417879792,246270.44446061,0.0,1.0
2022-05-04,78.94,79.59,77.225,79.01,304504,78.3526247425371,78.9977882348433,76.6503856820677,78.4221038878624,306786.732914005,0.0,1.0
2022-05-05,77.76,79.23,77.11,78.25,342397,77.1814048641967,78.6404669160275,76.5362413718905,77.6677588814736,344963.800112828,0.0,1.0
2022-05-06,75.98,78.09,74.95,77.45,368386,75.4146494544967,77.5089494064444,74.3923134589961,76.8737115063276,371147.62824547,0.0,1.0
2022-05-09,76.74,77.54,74.47,75.5,389199,76.1689944608854,76.9630418360315,73.9158850339085,74.938221029409,392116.654176622,0.0,1.0
2022-05-10,77.45,78.18,75.83,77.14,213291,76.8737115063276,77.5982797361483,75.2657655716568,76.5660181484585,214889.949064581,0.0,1.0
2022-05-11,76.35,78.82,76.11,77.59,216699,75.7818963655017,78.2335176362652,75.5436821529579,77.0126697969781,218323.497345624,0.0,1.0
2022-05-12,77.87,77.945,75.46,76.16,189166,77.2905863782792,77.3650283196992,74.8985186606517,75.5933101139045,190584.094522275,0.0,1.0
2022-05-13,78.8,79.59,77.675,78.19,231993,78.2136664518865,78.9977882348433,77.0970373305874,77.6082053283377,233732.149754745,0.0,1.0
2022-05-16,78.62,79.22,77.91,78.38,149316,78.0350057924787,78.6305413238382,77.3302887470365,77.7967915799348,150435.356552911,0.0,1.0
2022-05-17,81.54,81.94,79.13,79.53,190227,80.9332787117618,81.3303023993348,78.5412109941343,78.9382346817073,191653.048373855,0.0,1.0
2022-05-18,79.12,81.225,78.4,80.72,249867,78.531285401945,80.620622557798,77.8166427643135,80.1193801522371,251740.14329212,0.0,1.0
2022-05-19,78.93,80.195,78.235,78.62,178330,78.3426991503478,79.5982865622975,77.6528704931896,78.0350057924787,179666.861783604,0.0,1.0
2022-05-20,79.03,80.045,76.9328,79.19,211922,78.441955072241,79.4494026794576,76.3603598782956,78.6007645472702,213510.686272108,0.0,1.0
2022-05-23,79.43,80.94,77.81,79.92,326421,78.8389787598141,80.3377431804022,77.2310328251433,79.325332777091,328868.035048874,0.0,1.0
2022-05-24,78.55,79.32,77.175,79.32,237159,77.9655266471534,78.7297972457315,76.6007577211211,78.7297972457315,238936.876990623,0.0,1.0
2022-05-25,79.47,80.22,78.0,78.6,169485,78.8786811285714,79.6231005427708,77.4196190767405,78.0151546081,170755.554698559,0.0,1.0
2022-05-26,80.6,81.51,78.09,80.11,195195,80.0002730459652,80.9035019351938,77.5089494064444,79.5139190286882,196658.291290588,0.0,1.0
2022-05-27,82.41,82.47,79.6,81.31,163593,81.7968052322331,81.8563587853691,79.0077138270326,80.7049900914073,164819.384959149,0.0,1.0
2022-05-31,81.17,82.61,80.8543,81.86,231867,80.5660318007567,81.9953170760196,80.2526808553397,81.2508976618202,233605.205188016,0.0,1.0
2022-06-01,78.14,81.71,77.94,81.71,235259,77.558577367391,81.1020137789803,77.3600655236045,81.1020137789803,237022.633524078,0.0,1.0
2022-06-02,80.26,80.39,77.37,78.02,143587,79.6628029115281,79.7918356099893,76.794306768813,77.4394702611191,144663.408752999,0.0,1.0
2022-06-03,79.21,80.3,79.06,79.81,143741,78.6206157316489,79.7025052802854,78.471731848809,79.2161512630084,144818.563223445,0.0,1.0
2022-06-06,79.53,80.005,78.74,79.85,154944,78.9382346817073,79.4097003107003,78.1541128987506,79.2558536317657,156105.547200128,0.0,1.0
2022-06-07,79.83,80.37,78.565,78.74,152123,79.2360024473871,79.7719844256107,77.9804150354374,78.1541128987506,153263.39940059,0.0,1.0
2022-06-08,76.5,80.64,76.19,79.73,219060,75.9307802483416,80.0399754147225,75.6230868904725,79.1367465254938,220702.196726946,0.0,1.0
2022-06-09,76.27,77.21,75.64,76.23,164860,75.7024916279871,76.6354972937837,75.0771793200596,75.6627892592298,166095.883102366,0.0,1.0
2022-06-10,75.87,76.5,75.11,75.11,130292,75.3054679404141,75.9307802483416,74.5511229340253,74.5511229340253,131268.741969996,0.0,1.0
2022-06-13,73.65,75.1978,73.27,74.39,198621,73.1019864743838,74.6382696334476,72.7248139711894,73.8364802963939,200109.974509736,0.0,1.0
2022-06-14,72.77,74.13,71.81,74.13,299353,72.2285343617231,73.5784148994714,71.2756775115479,73.5784148994714,301597.118126547,0.0,1.0
2022-06-15,73.51,74.36,72.5,73.32,233057,72.9630281837332,73.8067035198259,71.9605433726113,72.774441932136,234804.12609601,0.0,1.0
2022-06-16,72.79,72.81,71.24,72.23,240382,72.2483855461018,72.2682367304804,70.7099187567563,71.6925523834995,242184.038407819,0.0,1.0
2022-06-17,74.0,75.92,73.97,74.63,463131,73.4493822010102,75.3550959013607,73.4196054244422,74.0746945089377,466602.889949545,0.0,1.0
2022-06-21,71.06,75.34,70.88,74.51,409598,70.5312580973484,74.7794115543798,70.3525974379406,73.9555874026658,412668.576531378,0.0,1.0
2022-06-22,71.84,72.31,70.29,70.75,213309,71.3054542881158,71.7719571210142,69.7669874987704,70.2235647394793,214908.084002685,0.0,1.0
2022-06-23,72.92,73.035,71.8886,72.01,156756,72.377418244563,72.4915625547403,71.353692666156,71.4741893553344,157931.130969274,0.0,1.0
2022-06-24,75.25,75.39,73.67,73.67,352108,74.6900812246759,74.8290395153265,73.1218376587624,73.1218376587624,354747.599219992,0.0,1.0
2022-06-27,75.91,76.66,74.86,75.57,149659,75.3451703091714,76.0895897233708,74.3029831292922,75.0077001747343,150780.92787345,0.0,1.0
2022-06-28,73.92,76.84,73.83,76.03,154913,73.3699774634956,76.2682503827787,73.2806471337917,75.4642774154433,156074.314806726,0.0,1.0
2022-06-29,75.58,75.68,73.39,73.89,149630,75.072216523965,75.1715446749625,72.8969300171181,73.393570772106,150642.087361173,0.055,1.0
2022-06-30,73.47,75.3,72.99,74.52,286898,72.9763925379162,74.7940977011718,72.4996174131278,74.0193381233907,288838.558977115,0.0,1.0
2022-07-01,75.69,76.22,72.57,73.62,209675,75.1814774900623,75.7079166903494,72.082439178938,73.1253847644125,211093.227744796,0.0,1.0
2022-07-05,75.25,75.36,73.02,74.89,273828,74.744433625673,74.8536945917703,72.5294158584271,74.3868522820817,275680.154367006,0.0,1.0
2022-07-06,74.24,75.955,73.53,75.83,224186,73.7412193005975,75.4446970902058,73.0359894285147,75.3205369014589,225702.379182997,0.0,1.0
2022-07-07,75.1,75.88,73.485,74.79,144180,74.5954413991766,75.3702009769577,72.9912917605658,74.2875241310841,145155.223923905,0.0,1.0
2022-07-08,75.06,75.94,74.45,74.75,136144,74.5557101387776,75.4297978675562,73.9498084176924,74.2477928706851,137064.868954752,0.0,1.0
2022-07-11,73.47,74.67,73.275,74.63,169930,72.9763925379162,74.168330349887,72.7827026434709,74.128599089488,171079.395210079,0.0,1.0
2022-07-12,73.87,74.48,72.87,73.27,192463,73.3737051419065,73.9796068629917,72.3804236319308,72.777736235921,193764.806922364,0.0,1.0
2022-07-13,73.69,74.02,72.51,72.86,133801,73.1949144701108,73.5226973684028,72.0228422883395,72.370490816831,134706.021058693,0.0,1.0
2022-07-14,73.63,73.76,71.72,72.73,117631,73.1353175795123,73.2644441758091,71.2381498954587,72.2413642205342,118426.648254909,0.0,1.0
2022-07-15,75.33,75.79,74.2,75.11,173059,74.823896146471,75.2808056410599,73.7014880401985,74.6053742142764,174229.559557824,0.0,1.0
2022-07-18,74.52,76.075,74.46,75.39,156024,74.0193381233907,75.5638908714029,73.9597412327921,74.8834930370696,157079.335951611,0.0,1.0
2022-07-19,76.02,76.93,75.39,75.39,215510,75.5092603883543,76.4131465624322,74.8834930370696,74.8834930370696,216967.69529644,0.0,1.0
2022-07-20,76.46,76.749,75.81,76.36,193876,75.9463042527436,76.2333626091266,75.3006712712594,75.846976101746,195187.36436032,0.0,1.0
2022-07-21,78.03,78.05,72.53,76.6,199778,77.5057562234055,77.525621853605,72.042707918539,76.0853636641402,201129.285095505,0.0,1.0
2022-07-22,78.77,79.55,77.66,78.36,190148,78.2407845407875,79.0155441185686,77.1382420647144,77.8335391216975,191434.148416442,0.0,1.0
2022-07-25,78.77,79.46,78.38,78.92,108839,78.2407845407875,78.9261487826707,77.853404751897,78.3897767672839,109575.179752073,0.0,1.0
2022-07-26,79.69,79.78,78.12,78.77,98425,79.1546035299652,79.243998865863,77.5951515593033,78.2407845407875,99090.7401491908,0.0,1.0
2022-07-27,79.54,80.23,78.805,79.29,157018,79.0056113034688,79.6909755453521,78.2755493936367,78.7572909259749,158080.059301454,0.0,1.0
2022-07-28,79.95,80.1198,78.1,79.59,134973,79.4128567225589,79.5815159229527,77.5752859291038,79.0552753789676,135885.948388689,0.0,1.0
2022-07-29,79.69,79.975,78.23,79.56,149759,79.1546035299652,79.4376887603082,77.7044125254006,79.0254769336683,150771.959908587,0.0,1.0
2022-08-01,81.87,82.13,79.77,80.4,272258,81.3199572217122,81.5782104143059,79.2340660507632,79.8598334020479,274099.5349915,0.0,1.0
2022-08-02,87.23,88.13,82.41,82.81,283767,86.6439461151821,87.5378994741602,81.8563292370991,82.2536418410894,285686.381101503,0.0,1.0
2022-08-03,85.97,87.99,85.1591,87.4,247051,85.3924114126127,87.3988400627636,84.5869594361734,86.812803971878,248722.036521186,0.0,1.0
2022-08-04,83.87,86.34,83.535,86.16,170556,83.3065202416637,85.7599255713037,82.9737709358218,85.5811348995081,171709.629432414,0.0,1.0
2022-08-05,84.87,85.245,83.25,83.55,138369,84.2998017516394,84.6722823178803,82.6906857054787,82.9886701584714,139304.918706664,0.0,1.0
2022-08-08,85.89,86.35,84.7,84.72,139763,85.3129488918146,85.7698583864035,84.1309438949435,84.150809525143,140708.347629884,0.0,1.0
2022-08-09,85.31,86.75,84.615,85.38,163043,84.7368456160287,86.1671709903938,84.0465149665956,84.806375321727,164145.812000452,0.0,1.0
2022-08-10,86.75,87.3813,85.4,85.8,155541,86.1671709903938,86.7942296076414,84.8262409519265,85.2235535559168,156593.068971758,0.0,1.0
2022-08-11,86.11,87.63,85.75,86.6,139295,85.5314708240093,87.0412587191724,85.173889480418,86.0181787638974,140237.182109033,0.0,1.0
2022-08-12,87.84,87.99,86.22,86.22,107806,87.2498478362673,87.3988400627636,85.6407317901066,85.6407317901066,108535.192608826,0.0,1.0
2022-08-15,89.27,89.27,86.795,86.92,208508,88.6702403955326,88.6702403955326,86.2118686583427,86.3360288470896,209918.334234468,0.0,1.0
2022-08-16,88.54,89.66,87.9,88.67,178965,87.9451448932503,89.0576201844231,87.3094447268658,88.0742714895471,180175.507348742,0.0,1.0
2022-08-17,90.06,90.6625,87.52,87.92,277731,89.4549327884134,90.0533848981737,86.9319977530751,87.3293103570653,279609.553999237,0.0,1.0
2022-08-18,91.24,91.26,89.575,90.0,297993,90.6270049701847,90.6468706003843,88.9731912560752,89.3953358978148,300008.604818672,0.0,1.0
2022-08-19,90.71,91.54,89.9154,90.72,206769,90.1005657698976,90.9249894231775,89.3113042820709,90.1104985849974,208167.571754209,0.0,1.0
2022-08-22,89.74,90.73,88.49,89.91,163749,89.1370827052211,90.1204314000971,87.8954808177515,89.305940561917,164856.587337464,0.0,1.0
2022-08-23,89.42,90.71,89.38,89.42,165513,88.8192326220289,90.1005657698976,88.7795013616299,88.8192326220289,166632.518916058,0.0,1.0
2022-08-24,89.59,89.96,89.03,89.16,113853,88.9880904787248,89.3556046374158,88.4318528331384,88.5609794294352,114623.094114359,0.0,1.0
2022-08-25,90.5,91.05,89.435,89.8,184089,89.8919766528027,90.4382814832893,88.8341318446786,89.1966795958197,185334.165743707,0.0,1.0
2022-08-26,86.93,90.33,86.54,90.33,183193,86.3459616621894,89.7231187961068,85.9585818732989,89.7231187961068,184432.105259342,0.0,1.0
2022-08-29,87.03,87.24,85.31,86.8,165854,86.4452898131869,86.6538789302818,84.7368456160287,86.2168350658925,166975.825417363,0.0,1.0
2022-08-30,84.69,87.11,84.385,87.03,173767,84.1210110798438,86.524752333985,83.8180602193012,86.4452898131869,174942.348422702,0.0,1.0
2022-08-31,85.3,86.24,84.14,85.08,157285,84.726912800929,85.6605974203061,83.5747062493571,84.5083908687343,158348.865271684,0.0,1.0
2022-09-01,84.01,85.27,82.75,85.04,406262,83.4455796530603,84.6971143556297,82.1940449504909,84.4686596083353,409009.929128682,0.0,1.0
2022-09-02,82.48,84.365,81.78,84.22,214541,81.9258589427974,83.7981945891017,81.2305618858144,83.6541687701552,215992.141044933,0.0,1.0
2022-09-06,83.48,83.78,82.51,82.75,264292,82.9191404527731,83.2171249057659,81.9556573880967,82.1940449504909,266079.653497688,0.0,1.0
2022-09-07,86.96,87.14,83.19,83.19,233036,86.3757601074886,86.5545507792843,82.6310888148802,82.6310888148802,234612.239993973,0.0,1.0
2022-09-08,86.76,87.8,86.21,86.51,157555,86.1771038054935,87.2101165758683,85.6307989750069,85.9287834279996,158620.691533714,0.0,1.0
2022-09-09,87.12,88.04,86.49,87.06,157441,86.5346851490848,87.4485041382624,85.9089177978001,86.4750882584862,158505.920445301,0.0,1.0
2022-09-12,87.17,88.545,86.6,87.52,293091,86.5843492245835,87.9501113008002,86.0181787638974,86.9319977530751,295073.448016932,0.0,1.0
2022-09-13,84.38,87.58,84.08,86.16,209840,83.8130938117513,86.9915946436736,83.5151093587586,85.5811348995081,211259.343793815,0.0,1.0
2022-09-14,84.33,85.17,83.415,84.1,209051,83.7634297362525,84.5977862046321,82.8545771546247,83.5349749889581,210465.007050328,0.0,1.0
2022-09-15,84.95,88.02,84.615,85.5,284093,84.3792642724375,87.4286385080629,84.0465149665956,84.9255691029241,286014.586143805,0.0,1.0
2022-09-16,84.77,85.245,83.77,84.98,807421,84.2004736006418,84.6722823178803,83.2071920906661,84.4090627177367,812882.341905002,0.0,1.0
2022-09-19,86.41,86.45,83.35,83.92,274425,85.829455277002,85.869186537401,82.7900138564763,83.3561843171625,276281.192435272,0.0,1.0
2022-09-20,85.64,86.14,84.19,86.14,245876,85.0646285143207,85.5612692693086,83.6243703248559,85.5612692693086,247539.08889939,0.0,1.0
2022-09-21,86.34,87.79,85.74,85.97,306545,85.7599255713037,87.2001837607685,85.1639566653183,85.3924114126127,308618.449977482,0.0,1.0
2022-09-22,84.02,86.02,83.49,86.02,279620,83.45551246816,85.4420754881115,82.9290732678729,85.4420754881115,281511.331069512,0.0,1.0
2022-09-23,79.64,83.54,79.18,83.54,527525,79.1049394544664,82.9787373433717,78.6480299598775,82.9787373433717,531093.143989859,0.0,1.0
2022-09-26,80.62,81.03,79.32,79.64,201644,80.0783553342426,80.4856007533326,78.7870893712741,79.1049394544664,203007.90659531,0.0,1.0
2022-09-27,79.55,81.15,78.84,80.95,175113,79.0155441185686,80.6047945345297,78.3103142464858,80.4061382325346,176297.452677117,0.0,1.0
2022-09-28,81.0,81.465,79.23,80.09,255526,80.4558023080334,80.9176782101721,78.6976940353763,79.5519161339555,257254.360857121,0.0,1.0
2022-09-29,80.95,81.12,79.1712,80.39,248689,80.4607687155832,80.6297412996678,78.692719112232,79.904153144481,250201.121259,0.055,1.0
2022-09-30,79.5,81.9997,79.42,81.25,401810,79.0195319689792,81.5041247244869,78.9400154588217,80.7589556286737,404253.153670162,0.0,1.0
2022-10-03,81.45,82.04,79.49,81.11,295158,80.9577469040674,81.5441811664787,79.0095924052095,80.6198017358982,296952.669995713,0.0,1.0
2022-10-04,83.28,83.8399,81.59,82.1,292976,82.7766870739193,83.3332032493839,81.0969007968429,81.6038185490968,294757.402627285,0.0,1.0
2022-10-05,84.12,84.61,81.79,82.59,413716,83.6116104305727,84.0986490552872,81.2956920722366,82.0908571738112,416231.546561322,0.0,1.0
2022-10-06,83.93,85.05,83.33,83.71,333868,83.4227587189487,84.5359898611532,82.8263848927678,83.2040883160157,335898.041137726,0.0,1.0
2022-10-07,82.5,83.765,81.9,83.09,336999,82.0014010998841,83.258755916749,81.4050272737031,82.5878353622954,339048.078777758,0.0,1.0
2022-10-10,85.38,85.4886,82.41,82.82,332788,84.8639954655528,84.9719391280915,81.9119450259569,82.3194671405139,334811.474337587,0.0,1.0
2022-10-11,85.34,86.16,84.34,84.98,361121,84.824237210474,85.639281439588,83.8302808335057,84.4664129147655,363316.749474932,0.0,1.0
2022-10-12,83.57,85.25,83.43,85.25,191547,83.0649344232401,84.7347811365469,82.9257805304646,84.7347811365469,192711.676727952,0.0,1.0
2022-10-13,85.48,85.57,81.17,82.41,364060,84.9633911032496,85.0528471771767,80.6794391185163,81.9119450259569,366273.619683828,0.0,1.0
2022-10-14,82.9,86.69,82.84,86.66,262754,82.3989836506714,86.1660783193812,82.3393462680533,86.1362596280722,264351.641670067,0.0,1.0
2022-10-17,86.34,86.7,83.52,84.21,221042,85.8181935874423,86.1760178831509,83.0152366043917,83.7010665044998,222386.017255817,0.0,1.0
2022-10-18,85.36,88.54,85.105,87.74,276617,84.8441163380134,88.0048976167726,84.5906574618865,87.2097325151979,278298.933846293,0.0,1.0
2022-10-19,84.7,85.95,83.61,85.16,249856,84.1881051292143,85.4305506004247,83.1046926783189,84.6453250626197,251375.217051372,0.0,1.0
2022-10-20,84.46,85.4,83.81,84.7,327367,83.9495555987419,84.8838745930921,83.3034839537125,84.1881051292143,329357.512649112,0.0,1.0
2022-10-21,85.51,85.7,82.21,83.82,287959,84.9932097945587,85.1820615061826,81.7131537505633,83.3134235174822,289709.897408492,0.0,1.0
2022-10-24,87.54,87.76,85.55,86.15,267692,87.0109412398043,87.2296116427373,85.0329680496374,85.6293418758184,269319.666539591,0.0,1.0
2022-10-25,88.18,89.17,87.1,87.5,229276,87.647073321064,88.6310901342626,86.5736004339382,86.9711829847255,230670.083026505,0.0,1.0
2022-10-26,90.09,91.04,88.4,89.22,433115,89.5455300010734,90.4897885591933,87.865743723997,88.680787953111,435748.49966863,0.0,1.0
2022-10-27,86.51,91.1,86.33,91.08,358243,85.9871661715269,90.5494259418114,85.8082540236726,90.529546814272,360421.250168636,0.0,1.0
2022-10-28,89.96,90.47,86.02,86.89,349025,89.4163156720675,89.9232334243214,85.5001275468125,86.3648695947749,351147.201313378,0.0,1.0
2022-10-31,89.78,91.43,89.1801,89.52,241843,89.2374035242132,90.8774315462109,88.64112909367,88.9789748662015,243313.495042565,0.0,1.0
2022-11-01,91.69,92.388,89.775,90.77,320509,91.1358602042227,91.8296417553466,89.2324337423284,90.2214203374119,322457.813468231,0.0,1.0
2022-11-02,90.67,93.66,90.54,91.84,241785,90.122024699715,93.0939542668502,89.9928103707092,91.2849536607679,243255.142381076,0.0,1.0
2022-11-03,91.25,91.65,89.02,90.3,227306,90.6985193983566,91.096101949144,88.4819966777173,89.7542608402368,228688.104696622,0.0,1.0
2022-11-04,91.24,92.25,89.59,91.92,138656,90.6885798345869,91.6924757753249,89.0485518125893,91.3644701709254,139499.079851895,0.0,1.0
2022-11-07,92.01,92.54,90.835,91.6,181474,91.4539262448525,91.9807231246457,90.2860275019148,91.0464041302955,182577.429155917,0.0,1.0
2022-11-08,91.73,92.81,91.05,92.15,141975,91.1756184593014,92.2490913464272,90.499728122963,91.5930801376281,142838.260601581,0.0,1.0
2022-11-09,90.04,92.07,89.6,91.6,139242,89.495832182225,91.5135636274706,89.0584913763589,91.0464041302955,140088.642949007,0.0,1.0
2022-11-10,94.88,95.0,91.44,92.09,230371,94.3065810467515,94.4258558119877,90.8873711099806,91.53344275501,231771.741032201,0.0,1.0
2022-11-11,92.32,95.135,90.605,95.0,273947,91.7620527217127,94.5600399228785,90.0574175352121,94.4258558119877,275612.699257061,0.0,1.0
2022-11-14,91.85,93.51,90.765,91.49,181175,91.2948932245376,92.944860810305,90.216450555527,90.937068928829,182276.611125138,0.0,1.0
2022-11-15,91.9,93.92,91.13,92.53,161106,91.344591043386,93.352382924862,90.5792446331204,91.9707835608761,162085.584169595,0.0,1.0
2022-11-16,91.32,92.45,90.395,91.91,173636,90.7680963447444,91.8912670507186,89.8486866960487,91.3545306071557,174691.771211946,0.0,1.0
2022-11-17,91.76,91.925,89.65,90.73,119738,91.2054371506105,91.3694399528102,89.1081891952074,90.1816620823331,120466.051402797,0.0,1.0
2022-11-18,92.5,94.4499,91.76,93.08,207028,91.940964869567,93.8790804090175,91.2054371506105,92.5174595682086,208286.806943646,0.0,1.0
2022-11-21,93.38,93.88,92.21,92.9,196102,92.8156464812991,93.3126246697832,91.6527175202462,92.3385474203543,197294.372815575,0.0,1.0
2022-11-22,94.24,94.745,93.17,94.08,200726,93.6704489654918,94.1723969358608,92.6069156421358,93.5114159451769,201946.488448762,0.0,1.0
2022-11-23,92.93,94.82,92.22,94.56,171545,92.3683661116634,94.2469436641334,91.6626570840159,93.9885150061217,172588.057157233,0.0,1.0
2022-11-25,94.12,94.31,93.2842,93.4,68868,93.5511742002556,93.7400259118796,92.7204254603855,92.8355256088385,69286.742955518,0.0,1.0
2022-11-28,92.71,94.335,92.09,93.55,152843,92.1496957087303,93.7648748213038,91.53344275501,92.9846190653837,153772.342068163,0.0,1.0
2022-11-29,93.23,93.88,92.475,92.78,122365,92.6665530247539,93.3126246697832,91.9161159601428,92.2192726551181,123109.024536097,0.0,1.0
2022-11-30,95.0,95.06,91.92,92.92,277859,94.4258558119877,94.4854931946058,91.3644701709254,92.3584265478937,279548.485666453,0.0,1.0
2022-12-01,94.35,96.51,94.18,95.78,192045,93.7797841669583,95.9267299412099,93.6108115828737,95.201141786023,193212.704752461,0.0,1.0
2022-12-02,94.28,95.31,90.6,94.09,200268,93.7102072205706,94.7339822888479,90.0524477533272,93.5213555089466,201485.703639073,0.0,1.0
2022-12-05,91.7,93.83,91.07,93.83,237376,91.1457997679924,93.2629268509348,90.5196072505023,93.2629268509348,238819.334027546,0.0,1.0
2022-12-06,91.53,92.33,90.38,92.03,174766,90.9768271839078,91.7719922854824,89.8337773503942,91.4738053723919,175828.64203061,0.0,1.0
2022-12-07,92.1,92.915,91.6,91.89,167292,91.5433823187797,92.3534567660088,91.0464041302955,91.3346514796163,168309.197341501,0.0,1.0
2022-12-08,93.61,93.885,91.85,91.96,176398,93.0442564480018,93.3175944516681,91.2948932245376,91.4042284260041,177470.565195264,0.0,1.0
2022-12-09,90.87,93.53,90.87,92.82,221688,90.3208159751087,92.9647399378443,90.3208159751087,92.2590309101968,223035.945175159,0.0,1.0
2022-12-12,92.94,94.27,90.32,91.09,195847,92.3783056754331,93.7002676568009,89.7741399677761,90.5394863780417,197037.822321097,0.0,1.0
2022-12-13,93.18,94.93,92.97,94.25,242438,92.6168552059055,94.3562788656,92.4081243667421,93.6803885292615,243912.112863011,0.0,1.0
2022-12-14,95.44,96.68,93.68,93.68,309459,94.8631966178538,96.0957025252945,93.1138333943896,93.1138333943896,311340.625374218,0.0,1.0
2022-12-15,95.12,95.79,93.29,94.44,495074,94.5451305772239,95.2110813497927,92.726190407372,93.8692402408855,498084.233344371,0.0,1.0
2022-12-16,95.67,95.8,93.43,93.52,1251797,95.0918065845565,95.2210209135624,92.8653443001475,92.9548003740747,1259408.38954941,0.0,1.0
2022-12-19,95.25,96.12,94.47,95.2,258043,94.6743449062298,95.5390869541922,93.8990589321945,94.6246470873814,259611.997044647,0.0,1.0
2022-12-20,95.32,96.3,94.92,95.54,228705,94.7439218526176,95.7179991020465,94.3463393018303,94.9625922555506,230095.61113495,0.0,1.0
2022-12-21,96.79,97.42,96.115,96.18,194346,96.205037726761,96.831230244251,95.5341171723074,95.5987243368103,195527.695684979,0.0,1.0
2022-12-22,94.47,96.72,93.84,96.52,204119,93.8990589321945,96.1354607803732,93.2728664147045,95.9366695049795,205360.119145864,0.0,1.0
2022-12-23,95.04,95.21,93.73,94.47,150739,94.4656140670665,94.6345866511511,93.163531213238,93.8990589321945,151655.548968633,0.0,1.0
2022-12-27,95.26,96.205,94.42,95.05,134538,94.6842844699995,95.6235732462345,93.8493611133461,94.4755536308361,135356.040886181,0.0,1.0
2022-12-28,93.41,95.905,93.25,95.55,122776,92.8454651726081,95.325386333144,92.6864321522932,94.9725318193203,123522.523568373,0.0,1.0
2022-12-29,95.43,95.65,93.422,93.84,159461,94.9104095457598,95.1292117054587,92.9133425608715,93.3290666642995,160333.97498578,0.0575,1.0
2022-12-30,94.61,95.49,93.64,95.27,182136,94.0948742232457,94.9700828620413,93.1301556100277,94.7512807023424,183133.110089677,0.0,1.0
2023-01-03,94.51,95.69,93.32,95.23,229011,93.9954186961098,95.168993916313,92.8118979231929,94.711498491488,230264.728964879,0.0,1.0
2023-01-04,95.88,96.295,94.37,94.51,245352,95.3579594178712,95.770699855485,93.8561809581196,93.9954186961098,246695.188357725,0.0,1.0
2023-01-05,94.19,95.88,94.19,95.88,247223,93.677161009275,95.3579594178712,93.677161009275,95.3579594178712,248576.431214589,0.0,1.0
2023-01-06,96.08,98.1,94.59,95.43,256105,95.5568704721429,97.5658721202875,94.0749831178185,94.9104095457598,257507.056043379,0.0,1.0
2023-01-09,94.64,96.49,94.58,96.0,236702,94.1247108813864,95.9646381334,94.0650375651049,95.4773060504342,237997.833621288,0.0,1.0
2023-01-10,94.19,95.0,93.32,94.69,245854,93.677161009275,94.4827507790755,92.8118979231929,94.1744386449543,247199.936574799,0.0,1.0
2023-01-11,95.73,95.92,93.83,94.11,244511,95.2087761271674,95.3977416287255,93.3191211115859,93.5975965875663,245849.584272945,0.0,1.0
2023-01-12,97.75,97.85,95.17,96.0,196592,97.2177777753119,97.3172333024478,94.6518251752065,95.4773060504342,197668.249982156,0.0,1.0
2023-01-13,98.53,99.52,97.5,97.5,207117,97.9935308869717,98.9781406056168,96.9691389574723,96.9691389574723,208250.869473601,0.0,1.0
2023-01-17,94.63,98.29,93.64,98.29,268324,94.1147653286728,97.7548376218456,93.1301556100277,97.7548376218456,269792.949398815,0.0,1.0
2023-01-18,93.67,95.23,92.69,94.73,260562,93.1599922681685,94.711498491488,92.185328102237,94.2142208558087,261988.45605035,0.0,1.0
2023-01-19,93.66,94.932,93.42,94.14,195390,93.1500467154549,94.4151210206232,92.9113534503288,93.6274332457071,196459.669589878,0.0,1.0
2023-01-20,93.16,94.51,92.235,94.11,318385,92.6527690797756,93.9954186961098,91.7328054537688,93.5975965875663,320128.010145726,0.0,1.0
2023-01-23,93.12,94.46,92.07,93.41,256312,92.6129868689212,93.9456909325419,91.5687038339946,92.9014078976152,257715.189272332,0.0,1.0
2023-01-24,91.12,93.18,91.0014,93.18,206014,90.6238763262038,92.6726601852027,90.5059220710207,92.6726601852027,207141.831060388,0.0,1.0
2023-01-25,91.8,91.82,90.1799,90.75,193204,91.3001739107277,91.3200650161549,89.6888949155995,90.2558908758011,194261.702254173,0.0,1.0
2023-01-26,92.07,92.8,91.46,92.4,169423,91.5687038339946,92.2947291820864,90.9620251184658,91.896907073543,170350.512313455,0.0,1.0
2023-01-27,91.38,91.89,90.31,91.74,265469,90.8824606967571,91.38968388515,89.8182865564033,91.2405005944462,266922.319598523,0.0,1.0
2023-01-30,91.7,91.95,90.7,91.28,237543,91.2007183835919,91.4493572014315,90.2061631122332,90.7830051696212,238843.437706067,0.0,1.0
2023-01-31,93.25,93.25,91.365,92.61,269209,92.7422790541978,92.7422790541978,90.8675423676867,92.1057636805283,270682.794363179,0.0,1.0
2023-02-01,93.99,94.51,92.1,93.34,272208,93.4782499550033,93.9954186961098,91.5985404921353,92.8317890286201,273698.212496656,0.0,1.0
2023-02-02,93.98,94.21,92.88,93.86,388732,93.4683044022897,93.6970521147022,92.3742936037951,93.3489577697266,390860.12733002,0.0,1.0
2023-02-03,92.4,95.98,91.81,95.08,397712,91.896907073543,95.4574149450071,91.3101194634413,94.5623152007842,399889.288663338,0.0,1.0
2023-02-06,90.36,93.05,89.82,92.5,278895,89.8680143199712,92.5433679999261,89.3309544734375,91.9963626006788,280421.820718917,0.0,1.0
2023-02-07,89.86,90.26,88.56,90.26,224653,89.3707366842919,89.7685587928354,88.0778148315256,89.7685587928354,225882.870936972,0.0,1.0
2023-02-08,89.82,90.0,88.615,89.5,230459,89.3309544734375,89.5099744222821,88.1325153714503,89.0126967866027,231720.656093013,0.0,1.0
2023-02-09,89.0,90.5,88.93,90.2,186909,88.5154191509234,90.0072520579614,88.4458002819283,89.7088854765538,187932.240050026,0.0,1.0
2023-02-10,90.47,90.97,88.77,89.08,223196,89.9774153998207,90.4746930355,88.2866714385109,88.5949835726321,224417.894538014,0.0,1.0
2023-02-13,91.2,92.085,90.54,90.54,167542,90.7034407479125,91.583622163065,90.0470342688158,90.0470342688158,168459.214711231,0.0,1.0
2023-02-14,90.09,91.5,89.49,91.0,156100,89.5994843967044,91.0018073293201,89.0027512338892,90.5045296936408,156954.57507027,0.0,1.0
2023-02-15,91.28,91.55,88.87,89.44,200686,90.7830051696212,91.0515350928881,88.3861269656468,88.9530234703212,201784.662732557,0.0,1.0
2023-02-16,92.54,93.3,90.39,90.89,302348,92.0361448115332,92.7920068177658,89.897850978112,90.3951286137913,304003.215011825,0.0,1.0
2023-02-17,91.32,93.61,91.27,92.84,292883,90.8227873804756,93.100318951887,90.7730596169076,92.3345113929408,294486.398528544,0.0,1.0
2023-02-21,90.645,91.19,89.76,90.42,174400,90.1514625723084,90.6934951951989,89.271281157156,89.9276876362527,175354.759079148,0.0,1.0
2023-02-22,90.48,91.93,90.2287,91.02,221204,89.9873609525343,91.4294660960044,89.7374292128418,90.524420799068,222414.989262293,0.0,1.0
2023-02-23,89.73,91.675,87.93,90.45,235540,89.2414444990153,91.1758545018079,87.4512450105696,89.9575242943935,236829.47221045,0.0,1.0
2023-02-24,89.83,90.49,88.49,89.4,219361,89.3409000261511,89.9973065052478,88.0081959625305,88.9132412594669,220561.899692437,0.0,1.0
2023-02-27,90.63,90.93,89.955,90.03,274375,90.1365442432381,90.4349108246457,89.4652194350709,89.5398110804229,275877.075816177,0.0,1.0
2023-02-28,89.48,90.89,89.395,90.64,466415,88.9928056811756,90.3951286137913,88.9082684831101,90.1464897959517,468968.405710441,0.0,1.0
2023-03-01,90.48,90.62,89.0,89.0,236612,89.9873609525343,90.1265986905245,88.5154191509234,88.5154191509234,237907.340913047,0.0,1.0
2023-03-02,90.82,90.83,90.07,90.49,204798,90.3255097447962,90.3354552975098,89.5795932912772,89.9973065052478,205919.174024607,0.0,1.0
2023-03-03,91.45,91.59,90.44,91.05,300192,90.9520795657522,91.0913173037424,89.9475787416799,90.5542574572087,301835.4119122,0.0,1.0
2023-03-06,90.27,90.99,89.47,90.99,379275,89.7785043455489,90.4945841409272,88.982860128462,90.4945841409272,381351.354643027,0.0,1.0
2023-03-07,88.18,90.13,88.01,90.13,298443,87.6998838284093,89.6392666075587,87.5308094322783,89.6392666075587,300076.836948728,0.0,1.0
2023-03-08,88.65,88.75,87.68,88.16,254085,88.1673248059479,88.2667803330837,87.2026061927299,87.6799927229821,255475.99748065,0.0,1.0
2023-03-09,88.86,89.22,88.185,89.11,203176,88.3761814129332,88.7342213106223,87.7048566047661,88.6248202307729,204288.294327208,0.0,1.0
2023-03-10,87.59,89.71,87.13,88.7,243826,87.1130962183077,89.2215533935881,86.6556007934826,88.2170525695158,245160.834215782,0.0,1.0
2023-03-13,86.76,88.72,85.4955,86.72,202464,86.2876153430799,88.236943674943,85.0300002024469,86.2478331322256,203572.396457573,0.0,1.0
2023-03-14,89.35,89.495,87.765,88.13,256991,88.8635134958989,89.007724010246,87.2871433907954,87.6501560648413,258397.906482279,0.0,1.0
2023-03-15,88.24,88.61,86.67,87.99,252869,87.7595571446908,88.1275425950935,86.1981053686577,87.5109183268511,254253.340444869,0.0,1.0
2023-03-16,89.65,90.22,87.37,87.37,215993,89.1618800773066,89.728776581981,86.8942940586088,86.8942940586088,217175.461455175,0.0,1.0
2023-03-17,90.28,91.45,88.78,89.31,728113,89.7884498982625,90.9520795657522,88.2966169912245,88.8237312850446,732099.080833692,0.0,1.0
2023-03-20,91.6,91.89,90.7,90.7,337676,91.101262856456,91.38968388515,90.2061631122332,90.2061631122332,339524.619419785,0.0,1.0
2023-03-21,91.76,92.84,91.05,91.94,282595,91.2603916998734,92.3345113929408,90.5542574572087,91.439411648718,284142.076502132,0.0,1.0
2023-03-22,89.32,91.755,89.18,91.46,273609,88.8336768377582,91.2554189235166,88.694439099768,90.9620251184658,275106.882321598,0.0,1.0
2023-03-23,87.83,90.01,87.55,89.18,179287,87.3517894834337,89.5199199749957,87.0733140074533,88.694439099768,180268.513136601,0.0,1.0
2023-03-24,90.69,90.76,87.35,87.45,242927,90.1962175595196,90.2658364285147,86.8744029531816,86.9738584803174,244256.912607914,0.0,1.0
2023-03-27,91.57,92.32,90.805,91.35,140793,91.0714261983152,91.8173426518343,90.3105914157259,90.8526240386163,141563.776347652,0.0,1.0
2023-03-28,91.91,92.01,90.63,91.23,176942,91.4095749905772,91.5090305177131,90.1365442432381,90.7332774060533,177910.675349671,0.0,1.0
2023-03-29,91.59,92.74,90.44,92.44,438396,91.0913173037424,92.2350558658049,89.9475787416799,91.9366892843973,440796.014686137,0.0,1.0
2023-03-30,93.01,93.23,91.565,92.01,449859,92.5607727171749,92.7797101432342,91.1227518960125,91.5656025987234,452042.310816148,0.0575,1.0
2023-03-31,95.54,95.615,93.27,93.62,592730,95.0785531168572,95.1531908757411,92.8195169479723,93.1678264894303,595606.709858101,0.0,1.0
2023-04-03,95.16,97.75,94.76,95.57,802809,94.7003884718456,97.2778790786351,94.3023204244651,95.1084082204108,806705.291000071,0.0,1.0
2023-04-04,94.83,96.01,94.39,95.27,344839,94.3719823327566,95.5462830725294,93.934107480638,94.8098571848753,346512.614884952,0.0,1.0
2023-04-05,97.3,97.47,94.46,94.88,338857,96.8300525253319,96.9992314454686,94.0037693889296,94.4217408386792,340501.582309629,0.0,1.0
2023-04-06,97.23,98.095,96.705,97.85,200329,96.7603906170403,97.6212127695008,96.2379263048532,97.3773960904802,201301.261247387,0.0,1.0
2023-04-10,98.41,99.07,96.86,96.92,322902,97.934691356813,98.591503634991,96.3921776732132,96.4518878803203,324469.147548801,0.0,1.0
2023-04-11,99.12,100.29,98.5634,98.62,500611,98.6412621409136,99.8056111795019,98.0873504529835,98.1436770816879,503040.626640753,0.0,1.0
2023-04-12,98.16,100.2996,98.02,99.51,343711,97.6858988272002,99.815164812639,97.546575010617,99.0293784871097,345379.140337148,0.0,1.0
2023-04-13,98.4,98.87,97.78,98.74,282320,97.9247396556285,98.3924696113008,97.3077341821886,98.263097495902,283690.190014238,0.0,1.0
2023-04-14,98.47,98.86,97.62,98.4,217020,97.9944015639201,98.3825179101162,97.1485069632364,97.9247396556285,218073.268053591,0.0,1.0
2023-04-17,98.31,98.58,97.57,98.37,274932,97.8351743449679,98.1038702769498,97.0987484573138,97.894884552075,276266.33366745,0.0,1.0
2023-04-18,98.13,98.96,97.37,98.59,184773,97.6560437236466,98.4820349219614,96.8997144336235,98.1138219781343,185669.762962244,0.0,1.0
2023-04-19,98.33,98.67,97.535,98.29,180633,97.8550777473369,98.1934355876105,97.063917503168,97.8152709425989,181509.670207005,0.0,1.0
2023-04-20,98.41,98.42,97.1,98.05,184123,97.934691356813,97.9446430579976,96.6310185016416,97.5764301141705,185016.608302605,0.0,1.0
2023-04-21,99.02,99.7284,98.075,98.65,185241,98.5417451290685,99.2467236409795,97.6013093671318,98.1735321852414,186140.034317184,0.0,1.0
2023-04-24,99.96,100.06,98.7608,98.87,228887,99.4772050404129,99.576722052258,98.2837970343658,98.3924696113008,229997.862431952,0.0,1.0
2023-04-25,101.89,102.26,99.38,99.63,487358,101.397883369024,101.766096312851,98.900006371711,99.1487989013239,489723.305557379,0.0,1.0
2023-04-26,99.71,101.83,99.63,101.02,515066,99.2284125108,101.338173161917,99.1487989013239,100.532085365971,517565.7814178,0.0,1.0
2023-04-27,96.13,99.55,95.76,98.26,578398,95.6657034867436,99.0691852918478,95.2974905429166,97.7854158390453,581205.152039724,0.0,1.0
2023-04-28,97.09,97.46,94.92,95.79,494405,96.6210668004571,96.9892797442841,94.4615476434173,95.3273456464701,496804.506921185,0.0,1.0
2023-05-01,97.25,98.75,96.83,97.32,263785,96.7802940194093,98.2730491970866,96.3623225696597,96.8499559277009,265065.233681304,0.0,1.0
2023-05-02,95.05,96.62,93.98,96.59,313157,94.590919758816,96.1533368447849,93.5260877320729,96.1234817412313,314676.851920829,0.0,1.0
2023-05-03,93.73,96.5461,93.39,95.65,468450,93.27729520246,96.0797937730313,92.9389373621865,95.1880218298869,470723.538935143,0.0,1.0
2023-05-04,92.39,94.8525,90.32,93.25,440808,91.943767243735,94.3943736604218,89.8837650985403,92.7996135456033,442947.383394007,0.0,1.0
2023-05-05,92.48,94.27,92.39,93.25,340402,92.0333325543956,93.8146870664238,91.943767243735,92.7996135456033,342054.080692925,0.0,1.0
2023-05-08,92.64,93.07,91.03,92.5,246904,92.1925597733478,92.620482924282,90.5903358826409,92.0532359567646,248102.30474382,0.0,1.0
2023-05-09,91.81,92.88,91.81,92.61,275532,91.3665685750331,92.4314006017762,91.3665685750331,92.1627046697943,276869.245660962,0.0,1.0
2023-05-10,92.46,92.945,91.4,92.27,164278,92.0134291520266,92.4960866594756,90.958548826468,91.8243468295208,165075.294117168,0.0,1.0
2023-05-11,92.56,92.59,91.0,92.2,208933,92.1129461638717,92.1428012674253,90.5604807790874,91.7546849212292,209947.019234361,0.0,1.0
2023-05-12,91.88,93.305,91.4789,92.89,111715,91.4362304833247,92.8543479021181,91.0370677488138,92.4413523029607,112257.188925477,0.0,1.0
2023-05-15,92.03,92.13,90.75,91.33,167952,91.5855060010924,91.6850230129376,90.3116882494745,90.8888869181764,168767.125224112,0.0,1.0
2023-05-16,91.25,92.39,90.84,91.5,169209,90.8092733087002,91.943767243735,90.4012535601351,91.0580658383131,170030.225850521,0.0,1.0
2023-05-17,91.29,91.75,89.6,91.75,256111,90.8490801134383,91.306858367926,89.1672426132553,91.306858367926,257353.989284275,0.0,1.0
2023-05-18,90.85,91.26,89.75,90.99,256755,90.4112052613196,90.8192250098848,89.316518131023,90.5505290779029,258001.114823978,0.0,1.0
2023-05-19,91.86,92.275,90.67,91.62,303812,91.4163270809557,91.8293226801131,90.2320746399984,91.1774862525273,305286.497621867,0.0,1.0
2023-05-22,91.96,92.99,91.35,91.85,147403,91.5158440928008,92.5408693148059,90.9087903205454,91.4063753797711,148118.39429962,0.0,1.0
2023-05-23,91.73,91.87,90.635,91.86,258751,91.286954965557,91.4262787821402,90.1972436858526,91.4163270809557,260006.802055731,0.0,1.0
2023-05-24,91.82,92.14,90.74,91.52,371988,91.3765202762176,91.6949747141221,90.30173654829,91.0779692406822,373793.377738085,0.0,1.0
2023-05-25,88.91,91.425,88.4,91.25,265534,88.4805752315237,90.9834280794293,87.9730384711135,90.8092733087002,266822.722142394,0.0,1.0
2023-05-26,88.57,89.44,88.12,88.7,245991,88.1422173912502,89.008015394303,87.694390837947,88.2715895066489,247184.873660358,0.0,1.0
2023-05-30,88.05,89.559,87.6,88.41,200458,87.6247289296554,89.1264406383987,87.1769023763522,87.982990172298,201430.887325992,0.0,1.0
2023-05-31,88.61,89.45,87.2,88.08,526637,88.1820241959883,89.0179670954875,86.7788343289716,87.654584033209,529192.939212695,0.0,1.0
2023-06-01,88.47,89.1776,87.1379,88.41,216159,88.042700379405,88.7468827552213,86.7170342646158,87.982990172298,217208.0893429,0.0,1.0
2023-06-02,91.61,91.925,89.46,89.46,252813,91.1675345513428,91.481013138655,89.027918796672,89.027918796672,254039.983026599,0.0,1.0
2023-06-05,91.55,92.459,90.86,91.14,251741,91.1078243442357,92.0124339819081,90.4211569625042,90.6998045956706,252962.780264856,0.0,1.0
2023-06-06,93.38,93.6,91.12,91.81,297330,92.928985661002,93.1479230870613,90.6799011933016,91.3665685750331,298773.038385283,0.0,1.0
2023-06-07,94.12,95.17,92.55,93.58,301574,93.6654115486561,94.7103401730302,92.1029944626872,93.1280196846923,303037.635886064,0.0,1.0
2023-06-08,93.15,93.8,92.06,93.78,163393,92.7000965337581,93.3469571107516,91.615361104646,93.3270537083826,164185.998926737,0.0,1.0
2023-06-09,92.86,93.43,92.5,92.86,112624,92.4114971994072,92.9787441669245,92.0532359567646,92.4114971994072,113170.600595648,0.0,1.0
2023-06-12,93.43,93.72,92.2,92.66,178406,92.9787441669245,93.2673435012755,91.7546849212292,92.2124631757169,179271.86185775,0.0,1.0
2023-06-13,93.13,94.32,92.92,93.32,208735,92.6801931313891,93.8644455723464,92.4712074065143,92.8692754538949,209748.058276501,0.0,1.0
2023-06-14,92.67,93.855,91.87,93.26,289208,92.2224148769014,93.4016914672664,91.4262787821402,92.8095652467878,290611.619699765,0.0,1.0
2023-06-15,94.6,94.7,91.59,92.87,254186,94.1430932055128,94.2426102173579,91.1476311489738,92.4214489005917,255419.646638421,0.0,1.0
2023-06-16,94.55,95.74,93.39,95.74,864188,94.0933346995902,95.2775871405475,92.9389373621865,95.2775871405475,868382.183083111,0.0,1.0
2023-06-20,94.38,94.6,93.72,94.34,270461,93.9241557794535,94.1430932055128,93.2673435012755,93.8843489747154,271773.634462456,0.0,1.0
2023-06-21,93.52,94.21,92.64,94.21,255856,93.0683094775852,93.7549768593167,92.1925597733478,93.7549768593167,257097.751687031,0.0,1.0
2023-06-22,92.59,93.56,92.37,93.56,211802,92.1428012674253,93.1081162823232,91.9238638413659,93.1081162823232,212829.943416674,0.0,1.0
2023-06-23,90.91,92.72,90.26,92.1,445070,90.4709154684267,92.272173382824,89.8240548914332,91.655167909384,447230.068254593,0.0,1.0
2023-06-26,91.9,92.59,90.76,91.11,181810,91.4561338856937,92.1428012674253,90.321639950659,90.669949492117,182692.382567613,0.0,1.0
2023-06-27,93.4,94.195,91.72,91.72,157623,92.948889063371,93.7400493075399,91.2770032643725,91.2770032643725,158387.995255788,0.0,1.0
2023-06-28,94.04,94.08,92.745,93.27,146521,93.58579793918,93.625604743918,92.2970526357853,92.8195169479723,147232.113669156,0.0,1.0
2023-06-29,95.35,96.1,93.47,93.97,248061,94.9466930761624,95.6935207616068,93.0746450113151,93.5725301349447,249114.693557856,0.0575,1.0
2023-06-30,95.46,96.2,95.42,95.55,205410,95.0562278033609,95.7930977863327,95.0163969934705,95.1458471256142,206282.524071576,0.0,1.0
2023-07-03,93.89,95.34,93.35,95.01,92471,93.492868515164,94.9367353736898,92.955152581644,94.6081311920943,92863.7908739725,0.0,1.0
2023-07-05,91.79,93.66,91.33,93.58,398107,91.4017509959197,93.2638413582944,90.9436966821805,93.1841797385136,399798.046884587,0.0,1.0
2023-07-06,90.63,91.57,89.44,90.92,393519,90.2466575090991,91.1826815415227,89.0616909148607,90.5354308808042,395190.558347317,0.0,1.0
2023-07-07,89.03,91.024,89.01,90.63,320763,88.6534251134844,90.6389909865192,88.6335097085392,90.2466575090991,322125.511264159,0.0,1.0
2023-07-10,89.3,90.49,88.93,89.03,327626,88.9222830802444,90.1072496744828,88.5538480887585,88.6534251134844,329017.663363391,0.0,1.0
2023-07-11,89.68,89.84,88.79,89.11,249201,89.3006757742029,89.4599990137643,88.4144402541422,88.7330867332651,250259.535958136,0.0,1.0
2023-07-12,89.51,90.125,88.93,90.12,299368,89.1313948321688,89.7437935342332,88.5538480887585,89.7388146829969,300639.631304511,0.0,1.0
2023-07-13,89.84,90.27,89.47,89.63,245415,89.4599990137643,89.8881802200858,89.0915640222784,89.2508872618399,246457.454091942,0.0,1.0
2023-07-14,91.2,91.29,89.6589,89.9,160061,90.8142465500368,90.9038658722901,89.2796650219857,89.5197452285999,160740.894237966,0.0,1.0
2023-07-17,89.94,91.5652,89.93,91.01,220578,89.5595760384902,91.1779018443359,89.5496183360177,90.6250502030576,221514.953481623,0.0,1.0
2023-07-18,89.76,91.3,89.44,90.16,189484,89.3803373939836,90.9138235747627,89.0616909148607,89.7786454928873,190288.874890115,0.0,1.0
2023-07-19,92.3,92.64,90.05,90.05,384501,91.9095938220219,92.24815570609,89.6691107656888,89.6691107656888,386134.252412468,0.0,1.0
2023-07-20,92.75,93.82,92.18,92.68,326546,92.3576904332885,93.4231645978558,91.7901013923508,92.2879865159804,327933.075826283,0.0,1.0
2023-07-21,93.38,95.039,92.82,93.1,313999,92.9850256890618,94.6370085292648,92.4273943505967,92.7062100198292,315332.779689162,0.0,1.0
2023-07-24,92.6,93.57,91.89,93.53,190580,92.2083248961997,93.1742220360411,91.5013280206456,93.1343912261507,191389.530390735,0.0,1.0
2023-07-25,93.35,93.38,91.38,92.08,207723,92.955152581644,92.9850256890618,90.9934851945435,91.6905243676249,208605.349046882,0.0,1.0
2023-07-26,91.75,93.83,91.585,93.21,197667,91.3619201860294,93.4331223003284,91.1976180952316,92.8157447470278,198506.633979145,0.0,1.0
2023-07-27,90.39,91.85,89.79,91.0,443181,90.0076726497569,91.4614972107553,89.4102105014014,90.615092500585,445063.508595322,0.0,1.0
2023-07-28,93.05,94.15,90.79,91.9,490756,92.6564215074663,93.7517687794514,90.4059807486606,91.5112857231182,492840.593852638,0.0,1.0
2023-07-31,96.87,97.0,92.64,93.11,577838,96.4602638519963,96.58971398414,92.24815570609,92.7161677223018,580292.493765987,0.0,1.0
2023-08-01,94.7,97.82,93.16,96.0,292150,94.2994424154439,97.4062455868926,92.7659562346648,95.5939437368809,293390.971264841,0.0,1.0
2023-08-02,97.0,97.1,93.98,93.98,371856,96.58971398414,96.689291008866,93.5824878374173,93.5824878374173,373435.539998831,0.0,1.0
2023-08-03,98.5,98.78,96.49,96.92,345517,98.0833693550288,98.3621850242614,96.0818711580378,96.5100523643593,346984.659313756,0.0,1.0
2023-08-04,96.94,98.6,96.3701,98.6,412305,96.5299677693045,98.1829463797547,95.9624783053915,98.1829463797547,414056.356006675,0.0,1.0
2023-08-07,97.02,97.94,96.54,97.27,233004,96.6096293890852,97.5257380165637,96.1316596704008,96.8585719509,233993.735644679,0.0,1.0
2023-08-08,96.97,97.19,95.985,96.41,175983,96.5598408767223,96.7789103311193,95.579007183172,96.0022095382571,176730.526428548,0.0,1.0
2023-08-09,97.22,97.35,95.91,97.14,187390,96.808783438537,96.9382335706807,95.5043244146275,96.7291218187563,188185.980165389,0.0,1.0
2023-08-10,97.72,98.095,97.275,97.74,181771,97.3066685621666,97.6800824048888,96.8635508021363,97.3265839671118,182543.11222927,0.0,1.0
2023-08-11,98.1,98.24,97.22,97.5,113966,97.6850612561251,97.8244690907414,96.808783438537,97.0875991077696,114450.095605575,0.0,1.0
2023-08-14,98.3,98.805,97.4701,97.6,142597,97.884215305577,98.3870792804428,97.0578255773766,97.1871761324955,143202.712063845,0.0,1.0
2023-08-15,97.91,98.505,96.7,98.02,179124,97.4958649091459,98.0883482062651,96.2909829099623,97.6053996363444,179884.868515637,0.0,1.0
2023-08-16,98.0,98.77,97.59,97.95,304403,97.5854842313992,98.3522273217888,97.1772184300229,97.5356957190363,305696.018572416,0.0,1.0
2023-08-17,96.37,98.5,96.07,97.96,291014,95.9623787283668,98.0833693550288,95.663647654189,97.5456534215088,292250.145855438,0.0,1.0
2023-08-18,96.99,97.515,96.18,96.19,184316,96.5797562816674,97.1025356614785,95.7731823813875,95.7831400838601,185098.92267551,0.0,1.0
2023-08-21,96.54,97.33,95.38,96.79,191768,96.1316596704008,96.9183181657356,94.9765661835802,96.3806022322156,192582.576681554,0.0,1.0
2023-08-22,97.1,97.6,96.42,96.42,136136,96.689291008866,97.1871761324955,96.0121672407297,96.0121672407297,136714.26754787,0.0,1.0
2023-08-23,97.56,98.195,97.275,97.51,141868,97.1473453226052,97.7796594296147,96.8635508021363,97.0975568102422,142470.615476298,0.0,1.0
2023-08-24,97.32,98.32,97.235,97.31,194117,96.908360463263,97.9041307105221,96.8237199922459,96.8984027607904,194941.554574763,0.0,1.0
2023-08-25,98.15,98.16,96.815,97.43,109213,97.7348497684881,97.7448074709607,96.4054964883971,97.0178951904615,109676.906194582,0.0,1.0
2023-08-28,98.1,99.27,97.83,98.09,173775,97.6850612561251,98.8501124454184,97.4162032893651,97.6751035536525,174513.147463795,0.0,1.0
2023-08-29,98.14,98.3,96.865,97.84,159990,97.7248920660155,97.884215305577,96.45528500076,97.4261609918377,160669.592649878,0.0,1.0
2023-08-30,101.77,102.21,97.78,97.78,401709,101.339538063566,101.77767697236,97.3664147770022,97.3664147770022,403415.347170386,0.0,1.0
2023-08-31,100.22,104.04,99.95,101.9,541484,99.7960941803146,103.599936524845,99.5272362135546,101.46898819571,543784.072169676,0.0,1.0
2023-09-01,99.13,102.0,98.82,100.46,539544,98.7107046108021,101.568565220436,98.4020158341517,100.035079039657,541835.83159376,0.0,1.0
2023-09-05,95.57,99.56,94.11,99.2,433023,95.1657625305594,99.1388858171235,93.711937969561,98.7804085281102,434862.360260192,0.0,1.0
2023-09-06,95.41,96.585,94.67,95.9,197528,95.0064392909979,96.1764693315275,94.2695693080261,95.4943667121549,198367.043546129,0.0,1.0
2023-09-07,96.18,96.54,95.0,95.0,164786,95.7731823813875,96.1316596704008,94.5981734896217,94.5981734896217,165485.964712812,0.0,1.0
2023-09-08,96.01,96.4,94.86,96.4,234329,95.6039014393535,95.9922518357845,94.4587656550054,95.9922518357845,235324.363873075,0.0,1.0
2023-09-11,94.43,96.1,94.32,96.01,239542,94.030584448684,95.6935207616068,93.9210497214854,95.6039014393535,240559.507235059,0.0,1.0
2023-09-12,93.67,94.89,93.47,94.23,219234,93.273799060767,94.4886387624232,93.0746450113151,93.8314303992321,220165.244546555,0.0,1.0
2023-09-13,93.81,94.075,91.44,93.62,415197,93.4132068953833,93.6770860109069,91.053231409379,93.224010548404,416960.640411597,0.0,1.0
2023-09-14,93.28,94.95,92.92,94.24,371495,92.8854486643359,94.5483849772587,92.5269713753226,93.8413881017047,373073.006572076,0.0,1.0
2023-09-15,92.98,93.95,91.68,93.0,977293,92.5867175901581,93.5526147299995,91.2922162687212,92.6066329951033,981444.266576519,0.0,1.0
2023-09-18,93.81,93.95,92.6901,92.83,192242,93.4132068953833,93.5526147299995,92.2980437954777,92.4373520530693,193058.590100618,0.0,1.0
2023-09-19,93.08,94.2,92.4,93.91,164827,92.6862946148841,93.8015572918143,92.0091708467478,93.5127839201092,165527.138869313,0.0,1.0
2023-09-20,94.21,94.47,93.2,93.2,133400,93.8115149942869,94.0704152585743,92.8057870445552,92.8057870445552,133966.645787198,0.0,1.0
2023-09-21,93.45,94.4,93.2,94.03,206590,93.05472960637,94.0007113412662,92.8057870445552,93.6322763497803,207467.536380638,0.0,1.0
2023-09-22,93.6,93.95,92.89,93.21,176348,93.2040951434588,93.5526147299995,92.4970982679048,92.8157447470278,177097.076846182,0.0,1.0
2023-09-25,94.11,94.2,92.92,92.92,158254,93.711937969561,93.8015572918143,92.5269713753226,92.5269713753226,158926.218608749,0.0,1.0
2023-09-26,92.74,94.37,92.68,93.82,206587,92.3477327308159,93.9708382338484,92.2879865159804,93.4231645978558,207464.52363748,0.0,1.0
2023-09-27,92.59,93.5,91.36,92.78,182514,92.1983671937271,93.1045181187329,90.9735697895983,92.3875635407063,183289.268284892,0.0,1.0
2023-09-28,93.97,94.31,92.81,92.81,280644,93.6297869241621,93.9685559733716,92.4739866386239,92.4739866386239,281663.74768492,0.0575,1.0
2023-09-29,92.93,94.47,92.5,94.11,416814,92.5935521854037,94.1279767024114,92.1651089761094,93.7692800620719,418328.534825409,0.0,1.0
2023-10-02,92.04,92.58,90.97,92.5,285051,91.7067743801201,92.2448193406292,90.6406482546667,92.1651089761094,286086.760954569,0.0,1.0
2023-10-03,90.62,92.1886,90.53,91.26,177987,90.2919154098922,91.8548363822157,90.2022412498074,90.9295983260513,178633.73333902,0.0,1.0
2023-10-04,91.38,91.69,90.0,90.81,237230,91.0491638728311,91.3580415353456,89.6741600848632,90.4812275256269,238091.998629201,0.0,1.0
2023-10-05,91.95,92.14,90.82,91.06,206851,91.6171002200352,91.8064123357699,90.4911913211919,90.7303224147516,207602.613533064,0.0,1.0
2023-10-06,93.0,93.5,90.7801,91.93,280256,92.6632987543586,93.1614885326078,90.4514357768876,91.5971726289052,281274.337848608,0.0,1.0
2023-10-09,94.3,94.63,91.61,92.9,129852,93.9585921778066,94.2873974314511,91.2783311708257,92.5636607987088,130323.830063647,0.0,1.0
2023-10-10,96.93,97.0,93.8,94.31,332560,96.5790704113976,96.6488169803525,93.4604023995574,93.9685559733716,333768.38959713,0.0,1.0
2023-10-11,96.9,97.74,95.445,97.55,293807,96.5491790247027,97.3861378521614,95.0994467699974,97.1968257364267,294874.57674514,0.0,1.0
2023-10-12,94.52,97.49,94.42,97.16,376065,94.1777956802363,97.1370429630368,94.0781577245864,96.8082377093923,377431.469310334,0.0,1.0
2023-10-13,95.64,96.21,94.75,95.04,298427,95.2937407835146,95.8616771307187,94.406962978231,94.6959130496155,299511.363971321,0.0,1.0
2023-10-16,96.26,97.5,95.62,95.62,212034,95.9114961085437,97.1470067586018,95.2738131923846,95.2738131923846,212804.446475336,0.0,1.0
2023-10-17,97.68,98.9,96.03,96.16,312305,97.3263550787715,98.5419381376996,95.682328810549,95.8118581528938,313439.791054642,0.0,1.0
2023-10-18,97.81,99.55,97.07,97.81,215058,97.4558844211163,99.1895848494236,96.7185635493074,97.4558844211163,215839.434477927,0.0,1.0
2023-10-19,96.44,98.06,96.0,97.73,242053,96.0908444287134,97.7049793102409,95.652437423854,97.3761740565964,242932.523475926,0.0,1.0
2023-10-20,96.11,97.52,95.95,96.62,280197,95.7620391750689,97.1669343497317,95.6026184460291,96.2701927488831,281215.123466283,0.0,1.0
2023-10-23,95.66,96.44,95.15,95.69,276887,95.3136683746446,96.0908444287134,94.8055148008303,95.3435597613395,277893.096254452,0.0,1.0
2023-10-24,96.7,97.48,95.56,95.75,204006,96.349903113403,97.1270791674718,95.2140304189947,95.4033425347294,204747.275944648,0.0,1.0
2023-10-25,95.04,96.96,94.66,96.1,471177,94.6959130496155,96.6089617980926,94.3172888181461,95.7520753795039,472889.068153737,0.0,1.0
2023-10-26,95.35,95.8,92.69,94.3,370124,95.00479071213,95.4531615125543,92.3544210918441,93.9585921778066,371468.882100217,0.0,1.0
2023-10-27,97.3,97.4,95.0,95.38,351803,96.9477308473021,97.0473688029519,94.6560578673556,95.034682098825,353081.310937693,0.0,1.0
2023-10-30,95.32,98.61,94.56,98.1,221931,94.9748993254351,98.2529880663151,94.2176508624962,97.7448344925008,222737.408202071,0.0,1.0
2023-10-31,96.6,96.86,95.12,95.9,238544,96.2502651577531,96.5093238424427,94.7756234141354,95.5527994682042,239410.773177946,0.0,1.0
2023-11-01,96.51,96.709,94.74,96.35,226500,96.1605909976683,96.3588705294115,94.396999182666,96.0011702686285,227323.010114716,0.0,1.0
2023-11-02,98.83,99.0,96.29,97.36,250471,98.4721915687447,98.6415760933495,95.9413874952386,97.007513620692,251381.111110124,0.0,1.0
2023-11-03,102.0,102.12,99.375,100.19,314910,101.630714762845,101.750280309625,99.0152184270364,99.8272677655827,316054.25657936,0.0,1.0
2023-11-06,101.76,102.33,101.0301,101.46,321997,101.391583669285,101.959520016489,100.664326230997,101.092669802336,323167.007893635,0.0,1.0
2023-11-07,102.99,103.2,101.25,101.77,234181,102.617130523778,102.826370230643,100.883430095471,101.40154746485,235031.919786642,0.0,1.0
2023-11-08,102.71,103.94,102.355,102.96,207656,102.338144247959,103.563691102452,101.984429505402,102.587239137083,208410.53858005,0.0,1.0
2023-11-09,101.71,103.115,101.66,102.96,225677,101.34176469146,102.741677968341,101.291945713635,102.587239137083,226497.019662953,0.0,1.0
2023-11-10,102.82,102.92,101.28,102.28,172154,102.447745999174,102.547383954824,100.913321482166,101.909701038664,172779.538557566,0.0,1.0
2023-11-13,102.73,103.85,102.33,102.87,154840,102.358071839089,103.474016942367,101.959520016489,102.497564976999,155402.626428974,0.0,1.0
2023-11-14,106.57,106.99,104.09,104.09,315180,106.184169336043,106.602648749772,103.713148035927,103.713148035927,316325.23765102,0.0,1.0
2023-11-15,105.17,106.85,104.775,105.78,322719,104.789237956945,106.463155611863,104.395668032128,105.397029486409,323891.631351925,0.0,1.0
2023-11-16,106.19,106.53,104.55,105.37,258474,105.805545104574,106.144314153783,104.171482631916,104.988513868245,259413.190800842,0.0,1.0
2023-11-17,107.39,108.1,106.58,106.88,298269,107.001200572372,107.708630057486,106.194133131608,106.493046998558,299352.78986272,0.0,1.0
2023-11-20,107.9,108.475,106.51,107.16,257724,107.509354146186,108.082272391173,106.124386562653,106.772033274377,258660.465601788,0.0,1.0
2023-11-21,107.95,108.19,107.155,107.81,134212,107.559173124011,107.798304217571,106.767051376595,107.419679986101,134699.672554155,0.0,1.0
2023-11-22,108.53,109.2799,108.0,108.2,184265,108.13707326678,108.884258296198,107.608992101836,107.808268013136,184934.545071912,0.0,1.0
2023-11-24,109.6,109.68,108.33,108.33,72045,109.203199392233,109.282909756753,107.93779735548,107.93779735548,72306.7826212572,0.0,1.0
2023-11-27,108.68,109.44,108.31,109.44,245230,108.286530200255,109.043778663194,107.91786976435,109.043778663194,246121.067419124,0.0,1.0
2023-11-28,107.25,108.64,107.18,108.64,191963,106.861707434462,108.246675017995,106.791960865507,108.246675017995,192660.516515016,0.0,1.0
2023-11-29,106.91,107.92,106.455,107.92,295770,106.522938385252,107.529281737316,106.069585687046,107.529281737316,296844.709499469,0.0,1.0
2023-11-30,107.07,107.405,106.61,106.88,293568,106.682359114292,107.016146265719,106.224024518303,106.493046998558,294634.708315042,0.0,1.0
2023-12-01,108.48,108.695,107.07,107.22,326977,108.087254288955,108.301475893602,106.682359114292,106.831816047767,328165.103215362,0.0,1.0
2023-12-04,109.55,109.61,108.07,108.07,282724,109.153380414408,109.213163187798,107.678738670791,107.678738670791,283751.305570301,0.0,1.0
2023-12-05,108.24,109.79,108.13,109.0,328133,107.848123195395,109.392511507968,107.738521444181,108.605371658334,329325.303655507,0.0,1.0
2023-12-06,106.75,109.085,106.725,108.95,243624,106.363517656213,108.690063920637,106.3386081673,108.555552680509,244509.231859547,0.0,1.0
2023-12-07,106.84,106.9,104.1797,106.9,280084,106.453191816298,106.512974589687,103.802523282145,106.512974589687,281101.712869624,0.0,1.0
2023-12-08,106.7,107.83,106.34,107.15,213476,106.313698678388,107.439607577231,105.955002038048,106.762069478812,214251.68612472,0.0,1.0
2023-12-11,107.66,107.745,106.36,106.86,195904,107.270223052626,107.354915314929,105.974929629178,106.473119407428,196615.836527653,0.0,1.0
2023-12-12,109.09,109.79,107.28,108.09,221908,108.695045818419,109.392511507968,106.891598821157,107.698666261921,222714.3246293,0.0,1.0
2023-12-13,111.67,111.98,107.7,109.25,345332,111.265705074185,111.5745827367,107.310078234886,108.854466547459,346586.797920244,0.0,1.0
2023-12-14,111.16,113.25,109.95,112.35,342729,110.757551500371,112.839984773453,109.551932237008,111.943243172604,343974.339662722,0.0,1.0
2023-12-15,111.48,112.36,110.19,111.86,556275,111.076392958451,111.953206968169,109.791063330567,111.45501718992,558296.280139351,0.0,1.0
2023-12-18,111.76,112.5618,111.1,112.18,236891,111.35537923427,112.154276362671,110.697768726981,111.773858647999,237751.766839228,0.0,1.0
2023-12-19,114.05,114.71,112.385,112.51,376178,113.637088418652,114.294698925941,111.978116457082,112.102663901644,377544.87990699,0.0,1.0
2023-12-20,110.38,114.13,110.29,114.13,460047,109.980375446302,113.716798783171,109.890701286217,113.716798783171,461718.626199757,0.0,1.0
2023-12-21,112.37,112.625,110.98,111.16,160583,111.963170763734,112.217247550641,110.578203180201,110.757551500371,161166.494186541,0.0,1.0
2023-12-22,113.3,114.345,112.58,112.67,189406,112.889803751278,113.931020387819,112.172410470599,112.262084630684,190094.225403037,0.0,1.0
2023-12-26,114.19,114.78,112.17,113.78,148496,113.776581556561,114.364445494895,111.763894852434,113.368065938397,149035.574878565,0.0,1.0
2023-12-27,114.27,114.83,113.81,114.09,181145,113.856291921081,114.41426447272,113.397957325092,113.676943600912,181803.208243842,0.0,1.0
2023-12-28,113.72,115.105,113.57,113.81,187092,113.368065938397,114.74877972071,113.218530149699,113.457787411616,187672.798895248,0.06,1.0
2023-12-29,112.21,113.8,111.98,113.75,247549,111.862738998835,113.447818359036,111.633450789498,113.397973096137,248317.478533127,0.0,1.0
2024-01-02,114.65,115.42,111.72,112.0,327847,114.295187828326,115.062804876977,111.374255422421,111.653388894658,328864.751562923,0.0,1.0
2024-01-03,112.78,115.23,112.415,114.66,293954,112.430974995888,114.873392877959,112.067104576723,114.305156880906,294866.535856444,0.0,1.0
2024-01-04,113.84,115.24,112.8,113.31,329873,113.487694569356,114.883361930539,112.450913101048,112.959334782622,330897.040974344,0.0,1.0
2024-01-05,114.01,114.63,113.28,113.8,220301,113.657168463214,114.275249723166,112.929427624882,113.447818359036,220984.891226893,0.0,1.0
2024-01-08,115.29,115.38,113.415,113.57,193898,114.933207193438,115.022928666657,113.064009834711,113.218530149699,194499.927095712,0.0,1.0
2024-01-09,114.27,114.81,113.9,114.53,149199,113.91636383029,114.454692669604,113.547508884835,114.175559197367,149662.165792082,0.0,1.0
2024-01-10,114.46,114.9693,113.41,113.95,275812,114.105775829308,114.613499677201,113.059025308421,113.597354147734,276668.216753769,0.0,1.0
2024-01-11,115.77,116.08,113.775,114.0,256075,115.411721717272,115.720762347249,113.422895727586,113.647199410634,256869.946214166,0.0,1.0
2024-01-12,117.37,117.565,115.56,116.96,198503,117.006770130053,117.201166655361,115.202371613095,116.598038974278,199119.222623648,0.0,1.0
2024-01-16,116.65,116.9508,115.8,116.41,218422,116.288998344302,116.588867445905,115.441628875012,116.049741082385,219100.0581548,0.0,1.0
2024-01-17,114.96,117.41,114.84,115.94,188430,114.604228458302,117.046646340373,114.484599827344,115.58119561113,189014.95251444,0.0,1.0
2024-01-18,116.0,116.0,114.65,115.53,269119,115.64100992661,115.64100992661,114.295187828326,115.172464455355,269954.439344761,0.0,1.0
2024-01-19,115.96,116.925,115.4543,116.44,223447,115.60113371629,116.563147290249,115.096998727326,116.079648240124,224140.657509389,0.0,1.0
2024-01-22,117.47,117.98,116.32,116.72,303147,117.106460655852,117.614882337426,115.960019609166,116.358781712361,304088.07413838,0.0,1.0
2024-01-23,117.03,118.85,116.255,118.39,164153,116.667822342337,118.482189911876,115.895220767397,118.023613493201,164662.588229597,0.0,1.0
2024-01-24,115.18,117.67,115.18,117.67,153139,114.82354761506,117.30584170745,114.82354761506,117.30584170745,153614.396927818,0.0,1.0
2024-01-25,115.34,116.75,113.95,116.49,208568,114.983052456338,116.388688870101,113.597354147734,116.129493503024,209215.467898061,0.0,1.0
2024-01-26,114.89,116.6094,114.84,115.93,141776,114.534445090243,116.248523990828,114.484599827344,115.571226558551,142216.122208179,0.0,1.0
2024-01-29,116.52,116.7,114.38,114.75,224235,116.159400660763,116.338843607201,114.026023408669,114.394878354125,224931.103736537,0.0,1.0
2024-01-30,116.21,116.6416,115.7203,116.34,183159,115.850360030787,116.280624340135,115.36217552595,115.979957714326,183727.589489956,0.0,1.0
2024-01-31,113.22,116.58,113.18,116.58,395082,112.869613309403,116.219214976243,112.829737099083,116.219214976243,396308.472479488,0.0,1.0
2024-02-01,115.35,115.7644,112.285,113.22,356146,114.993021508917,115.406139047828,111.937506893184,112.869613309403,357251.601540137,0.0,1.0
2024-02-02,120.78,122.9,110.71,119.0,620023,120.406217059792,122.519656206727,110.367381111853,118.631725700574,621947.767886541,0.0,1.0
2024-02-05,117.97,121.1,117.59,120.09,379822,117.604913284846,120.725226742349,117.226089286811,119.718352431781,381001.100111127,0.0,1.0
2024-02-06,117.58,118.85,117.04,118.14,334558,117.216120234231,118.482189911876,116.677791394917,117.774387178704,335596.584850214,0.0,1.0
2024-02-07,117.39,120.18,116.67,118.08,318673,117.026708235213,119.808073905,116.308936449462,117.714572863225,319662.272263621,0.0,1.0
2024-02-08,118.06,118.23,116.465,117.17,247286,117.694634758065,117.864108651923,116.104570871574,116.807389078456,248053.662089295,0.0,1.0
2024-02-09,118.9,119.365,117.11,118.07,196109,118.532035174775,118.995596119739,116.747574762976,117.704603810645,196717.79081173,0.0,1.0
2024-02-12,119.71,120.97,118.2,118.76,245272,119.339528433745,120.59562905881,117.834201494183,118.392468438657,246033.409930063,0.0,1.0
2024-02-13,117.46,120.445,116.88,117.67,284685,117.096491603272,120.072253798366,116.518286553639,117.30584170745,285568.761643971,0.0,1.0
2024-02-14,120.64,120.71,116.64,118.39,303180,120.266650323674,120.336433691733,116.279029291722,118.023613493201,304121.176581903,0.0,1.0
2024-02-15,119.92,121.48,118.69,121.0,379316,119.548878537923,121.104050740384,118.322685070597,120.62553621655,380493.529310445,0.0,1.0
2024-02-16,121.48,123.0,118.7,119.13,324874,121.104050740384,122.619346732526,118.332654123177,118.761323384112,325882.522332835,0.0,1.0
2024-02-20,121.34,122.0,120.0455,120.68,293414,120.964484004266,121.622441474538,119.6739901478,120.306526533994,294324.85950789,0.0,1.0
2024-02-21,122.93,123.0,120.68,120.91,260738,122.549563364467,122.619346732526,120.306526533994,120.535814743331,261547.421794353,0.0,1.0
2024-02-22,123.7,123.71,121.265,122.51,272473,123.317180413117,123.327149465697,120.889716109917,122.130863156112,273318.851331885,0.0,1.0
2024-02-23,124.25,124.75,123.1709,123.97,276319,123.865478305011,124.363930934005,122.789717841116,123.586344832774,277176.790658799,0.0,1.0
2024-02-26,124.2,125.12,123.395,123.94,175179,123.815633042111,124.73278587946,123.013124309431,123.556437675035,175722.816783565,0.0,1.0
2024-02-27,123.93,124.7,123.895,124.5,163986,123.546468622455,124.314085671105,123.511576938425,124.114704619508,164495.069803284,0.0,1.0
2024-02-28,124.52,124.61,122.92,123.12,210672,124.134642724668,124.224364197886,122.539594311887,122.738975363484,211325.999448718,0.0,1.0
2024-02-29,124.92,125.64,124.122,125.64,299254,124.533404827863,125.251176613614,123.737874431988,125.251176613614,300182.988907053,0.0,1.0
2024-03-01,121.9,125.1,120.88,125.0,326283,121.522750948739,124.712847774301,120.505907585591,124.613157248502,327295.896360818,0.0,1.0
2024-03-04,125.99,126.63,122.23,122.23,306590,125.60009345391,126.238112819022,121.851729683875,121.851729683875,307541.762412578,0.0,1.0
2024-03-05,125.65,127.575,125.275,126.18,273083,125.261145666194,127.180188287821,124.887306194449,125.789505452928,273930.744984879,0.0,1.0
2024-03-06,125.59,126.33,124.335,126.33,191348,125.201331350715,125.939041241626,123.95021525194,125.939041241626,191942.011005323,0.0,1.0
2024-03-07,124.31,127.15,124.2,126.57,230870,123.92529262049,126.756503553176,123.815633042111,126.178298503543,231586.701093291,0.0,1.0
2024-03-08,123.7,125.835,123.66,124.85,186756,123.317180413117,125.445573138922,123.277304202798,124.463621459804,187335.755833927,0.0,1.0
2024-03-11,124.75,125.08,122.44,123.64,287376,124.363930934005,124.692909669141,122.061079788052,123.257366097638,288268.115447591,0.0,1.0
2024-03-12,124.63,125.34,123.78,124.36,146859,124.244302303046,124.952105036218,123.396932833756,123.975137883389,147314.90161502,0.0,1.0
2024-03-13,123.4,124.97,122.8,124.43,209504,123.018108835721,124.583250090762,122.419965680928,124.044921251449,210154.373568886,0.0,1.0
2024-03-14,121.98,123.12,121.17,123.12,246578,121.602503369378,122.738975363484,120.795010110408,122.738975363484,247343.464210081,0.0,1.0
2024-03-15,122.69,123.02,121.24,121.49,703997,122.31030610255,122.639284837686,120.864793478467,121.114019792964,706182.452503888,0.0,1.0
2024-03-18,122.19,123.505,122.19,122.27,203415,121.811853473556,123.12278388781,121.811853473556,121.891605894195,204046.471186778,0.0,1.0
2024-03-19,123.72,124.57,122.69,122.88,216218,123.337118518277,124.184487987567,122.31030610255,122.499718101567,216889.216169226,0.0,1.0
2024-03-20,123.42,124.12,122.6735,123.8,156717,123.038046940881,123.735880621472,122.293857165793,123.416870938916,157203.504289155,0.0,1.0
2024-03-21,123.74,124.35,123.04,123.87,222665,123.357056623437,123.96516883081,122.659222942845,123.486654306975,223356.229908336,0.0,1.0
2024-03-22,123.8,124.68,123.23,124.68,124686,123.416870938916,124.294147565946,122.848634941863,124.294147565946,125073.068880834,0.0,1.0
2024-03-25,123.11,125.11,123.01,124.23,177739,122.729006310904,124.722816826881,122.629315785106,123.845540199851,178290.763917445,0.0,1.0
2024-03-26,123.33,124.07,122.315,123.16,283664,122.948325467662,123.686035358573,121.936466630804,122.778851573804,284544.592103465,0.0,1.0
2024-03-27,125.62,126.29,124.29,124.62,260808,125.291052823934,125.959298369166,123.964535547578,124.29367141314,261492.742071854,0.06,1.0
2024-03-28,124.42,126.77,123.98,125.67,418906,124.094195130981,126.438041446347,123.655347310232,125.340921894473,420005.822713844,0.0,1.0
2024-04-01,123.87,124.69,122.9,123.96,244858,123.545635355044,124.363488111895,122.578175386574,123.635399682016,245500.865917573,0.0,1.0
2024-04-02,120.94,122.77,119.97,122.32,308081,120.623307821418,122.448515803171,119.655847852948,121.999694168314,308889.855641848,0.0,1.0
2024-04-03,121.34,121.635,119.8789,120.18,261346,121.022260385736,121.31648790192,119.564986406425,119.865297949215,262032.154571603,0.0,1.0
2024-04-04,118.78,122.88,118.45,122.51,246479,118.468963974103,122.558227758358,118.139828108541,122.189196636365,247126.121795071,0.0,1.0
2024-04-05,119.72,120.5,118.44,118.65,242416,119.406502500249,120.184460000669,118.129854294433,118.3393043907,243052.454533952,0.0,1.0
2024-04-08,119.04,120.16,118.61,120.16,284617,118.72828314091,119.845350320999,118.299409134268,119.845350320999,285364.251749428,0.0,1.0
2024-04-09,119.75,119.78,117.84,119.52,261167,119.436423942573,119.466345384897,117.531425447957,119.207026218091,261852.68461351,0.0,1.0
2024-04-10,117.41,119.425,116.32,117.92,463617,117.102551441316,119.112274984065,116.01540570355,117.61121596082,464834.209844508,0.0,1.0
2024-04-11,120.21,120.62,115.88,117.74,373232,119.895219391539,120.304145769964,115.576557882801,117.431687306878,374211.907261135,0.0,1.0
2024-04-12,119.28,120.77,118.51,120.14,219862,118.9676546795,120.453752981583,118.199670993189,119.825402692783,220439.239813971,0.0,1.0
2024-04-15,118.69,119.54,117.84,118.96,199871,118.379199647132,119.226973846307,117.531425447957,118.648492628046,200395.754158782,0.0,1.0
2024-04-16,117.67,118.305,116.31,118.3,272667,117.361870608122,117.995207803976,116.005431889442,117.990220896922,273382.87745202,0.0,1.0
2024-04-17,117.82,119.3599,117.78,118.11,207192,117.511477819741,119.047345454223,117.471582563309,117.800718428871,207735.975182325,0.0,1.0
2024-04-18,116.48,118.12,115.68,117.82,265278,116.174986729277,117.810692242979,115.377081600642,117.511477819741,265974.477896911,0.0,1.0
2024-04-19,118.26,118.74,116.46,116.46,266665,117.95032564049,118.429068717671,116.155039101061,116.155039101061,267365.119415782,0.0,1.0
2024-04-22,117.23,119.62,116.16,119.13,350560,116.923022787373,119.30676435917,115.855824677823,118.818047467881,351480.382736377,0.0,1.0
2024-04-23,118.62,119.3193,116.2585,117.26,325734,118.309382948376,119.006851768944,115.954066746786,116.952944229696,326589.202961694,0.0,1.0
2024-04-24,118.64,119.46,117.97,118.5,257364,118.329330576592,119.147183333443,117.66108503136,118.189697179081,258039.699973087,0.0,1.0
2024-04-25,117.29,118.67,116.48,118.28,230160,116.98286567202,118.359252018916,116.174986729277,117.970273268706,230764.276844492,0.0,1.0
2024-04-26,117.25,119.0632,115.71,116.47,159379,116.942970415588,118.75142238964,115.407003042966,116.165012915169,159797.443861654,0.0,1.0
2024-04-29,118.69,119.05,117.3,117.94,223988,118.379199647132,118.738256955018,116.992839486128,117.631163589036,224576.072479335,0.0,1.0
2024-04-30,118.36,118.82,116.845,118.39,395495,118.05006378157,118.508859230535,116.539030944217,118.079985223894,396533.357971028,0.0,1.0
2024-05-01,119.45,120.99,116.91,117.77,431631,119.137209519335,120.673176891958,116.603860735919,117.461608749201,432764.231746023,0.0,1.0
2024-05-02,116.55,118.48,113.2736,118.48,453940,116.244803428033,118.169749550865,112.976982973707,118.169749550865,455131.803227268,0.0,1.0
2024-05-03,116.89,117.63,114.875,117.53,539828,116.583913107703,117.32197535169,114.574189564953,117.222237210611,541245.299098052,0.0,1.0
2024-05-06,116.05,118.16,115.38,117.4,368070,115.746112722636,117.850587499411,115.077867177404,117.092577627208,369036.354614841,0.0,1.0
2024-05-07,117.95,119.57,116.47,116.47,298475,117.641137403144,119.25689528863,116.165012915169,116.165012915169,299258.635432567,0.0,1.0
2024-05-08,116.09,118.032,115.86,117.52,274955,115.786007979068,117.722922678829,115.556610254585,117.212263396503,275676.88451415,0.0,1.0
2024-05-09,117.7,118.16,115.7916,116.25,218825,117.391792050446,117.850587499411,115.488389366087,115.945589004795,219399.517207576,0.0,1.0
2024-05-10,118.34,119.12,116.82,117.79,195838,118.030116153354,118.808073653773,116.514096408947,117.481556377417,196352.165661589,0.0,1.0
2024-05-13,117.74,119.43,117.56,118.9,200474,117.431687306878,119.117261891119,117.252158652935,118.588649743398,201000.337313705,0.0,1.0
2024-05-14,118.14,118.99,116.95,118.63,168853,117.830639871195,118.67841407037,116.64375599235,118.319356762484,169296.317509658,0.0,1.0
2024-05-15,119.28,119.67,118.255,118.26,198339,118.9676546795,119.35663342971,117.945338733436,117.95032564049,198859.7319476,0.0,1.0
2024-05-16,119.19,119.76,118.23,119.34,184738,118.877890352529,119.446397756681,117.920404198167,119.027497564148,185223.023008766,0.0,1.0
2024-05-17,119.79,119.85,118.6,119.48,133304,119.476319199005,119.536162083653,118.28943532016,119.167130961659,133653.984882161,0.0,1.0
2024-05-20,119.56,120.1166,119.0,119.79,171735,119.246921474522,119.80206396777,118.688387884478,119.476319199005,172185.884097536,0.0,1.0
2024-05-21,119.39,119.88,118.99,119.76,197596,119.077366634687,119.566083525977,118.67841407037,119.446397756681,198114.781227686,0.0,1.0
2024-05-22,119.13,119.69,118.56,119.26,211151,118.818047467881,119.376581057926,118.249540063729,118.947707051284,211705.369395165,0.0,1.0
2024-05-23,118.5,119.09,117.925,119.09,188398,118.189697179081,118.778152211449,117.616202867874,118.778152211449,188892.632207805,0.0,1.0
2024-05-24,120.16,120.26,118.28,119.0,157823,119.845350320999,119.945088462078,117.970273268706,118.688387884478,158237.358639329,0.0,1.0
2024-05-28,118.93,120.64,117.38,119.74,246814,118.618571185722,120.32409339818,117.072629998992,119.426450128465,247462.001325584,0.0,1.0
2024-05-29,116.75,117.97,116.23,117.97,248283,116.444279710192,117.66108503136,115.925641376579,117.66108503136,248934.858132519,0.0,1.0
2024-05-30,118.49,119.255,116.95,116.95,211921,118.179723364973,118.94272014423,116.64375599235,116.64375599235,212477.391002613,0.0,1.0
2024-05-31,121.24,121.42,117.69,118.63,444575,120.922522244656,121.102050898599,117.381818236338,118.319356762484,445742.215754866,0.0,1.0
2024-06-03,119.77,121.9,119.32,121.9,252426,119.456371570789,121.58079397578,119.007549935932,121.58079397578,253088.735430777,0.0,1.0
2024-06-04,121.41,122.0,118.1401,119.44,237932,121.092077084491,121.68053211686,117.830739609336,119.127235705227,238556.681952396,0.0,1.0
2024-06-05,120.42,122.545,119.96,122.24,326680,120.104669487805,122.224104985742,119.64587403884,121.91990365545,327537.686650845,0.0,1.0
2024-06-06,118.82,119.79,118.16,119.08,227976,118.508859230535,119.476319199005,117.850587499411,118.768178397341,228574.542830638,0.0,1.0
2024-06-07,119.03,119.415,118.21,118.6,174727,118.718309326802,119.102301169957,117.900456569951,118.28943532016,175185.739486476,0.0,1.0
2024-06-10,119.41,119.62,117.4111,118.13,254244,119.097314262903,119.30676435917,117.103648560867,117.820666057087,254911.508524726,0.0,1.0
2024-06-11,119.12,120.19,117.74,118.99,231479,118.808073653773,119.875271763323,117.431687306878,118.67841407037,232086.739831795,0.0,1.0
2024-06-12,120.48,122.615,120.35,120.42,256373,120.164512372453,122.293921684498,120.03485278905,120.104669487805,257046.098138046,0.0,1.0
2024-06-13,119.61,120.0,118.14,120.0,169620,119.296790545062,119.685769295272,117.830639871195,119.685769295272,170065.331240714,0.0,1.0
2024-06-14,118.96,119.38,117.91,118.95,201664,118.648492628046,119.06739282058,117.601242146712,118.638518813938,202193.461616126,0.0,1.0
2024-06-17,122.15,122.31,118.56,118.56,404093,121.830139328479,121.989720354206,118.249540063729,118.249540063729,405153.931712377,0.0,1.0
2024-06-18,121.2,122.89,120.251,122.22,279360,120.882626988225,122.568201572466,119.936112029381,121.899956027234,280093.449684032,0.0,1.0
2024-06-20,119.88,121.86,119.68,120.41,182536,119.566083525977,121.540898719349,119.366607243818,120.094695673697,183015.241736557,0.0,1.0
2024-06-21,121.04,121.05,119.12,120.08,593849,120.723045962497,120.733019776605,118.808073653773,119.765559808135,595408.129300594,0.0,1.0
2024-06-24,121.37,122.59,121.1,121.47,211208,121.052181828059,122.268987149228,120.782888847145,121.151919969139,211762.519046626,0.0,1.0
2024-06-25,121.18,122.36,120.9601,121.62,231660,120.862679360009,122.039589424745,120.643355187775,121.301527180758,232268.215040818,0.0,1.0
2024-06-26,120.66,121.08,119.5,120.45,214374,120.344041026396,120.762941218929,119.187078589875,120.134590930129,214936.83126634,0.0,1.0
2024-06-27,120.84,121.32,119.895,120.96,228011,120.523569680339,121.00231275752,119.581044247138,120.643255449634,228609.634721885,0.0,1.0
2024-06-28,123.69,123.82,120.77,122.0,1207961,123.425949585749,123.5556720649,120.51218313098,121.73955735679,1210545.24264524,0.06,1.0
2024-07-01,124.14,125.52,123.01,123.36,451547,123.874988936655,125.252042946101,122.747401233269,123.096654061751,452513.013814794,0.0,1.0
2024-07-02,125.93,126.265,123.62,123.98,489000,125.661167688038,125.995452538157,123.356099020053,123.715330500777,490046.138619973,0.0,1.0
2024-07-03,126.41,128.22,125.44,126.52,315864,126.140142995671,127.946279051538,125.172213728162,126.249908170337,316539.74136822,0.0,1.0
2024-07-05,126.6,127.45,125.5,126.0,345716,126.329737388276,127.177922828876,125.232085641616,125.731018253734,346455.605028922,0.0,1.0
2024-07-08,125.02,128.0,124.975,126.58,359348,124.753110333983,127.726748702206,124.708206398892,126.309780083791,360116.768549715,0.0,1.0
2024-07-09,126.44,126.665,124.56,125.0,489068,126.170078952398,126.394598627851,124.294092330834,124.733153029498,490114.284095284,0.0,1.0
2024-07-10,130.31,130.41,126.36,126.84,856294,130.031817370191,130.131603892615,126.090249734459,126.569225042092,858125.906387431,0.0,1.0
2024-07-11,133.11,134.59,131.4912,131.65,673253,132.825839998052,134.302680529921,131.210495773059,131.368956770667,674693.318945427,0.0,1.0
2024-07-12,134.33,135.79,133.95,134.08,461597,134.04323557162,135.500118799004,133.66404678641,133.793769265561,462584.514209743,0.0,1.0
2024-07-15,135.18,137.75,134.545,135.18,432970,134.891421012221,137.455934638507,134.257776594831,134.891421012221,433896.271243946,0.0,1.0
2024-07-16,139.86,140.395,135.9591,136.16,514038,139.561430261645,140.095288156611,135.668857808423,135.869328931972,515137.703484529,0.0,1.0
2024-07-17,138.52,142.0125,138.01,139.56,589032,138.224290861169,141.709335156813,137.715379596808,139.262070694374,590292.141357056,0.0,1.0
2024-07-18,136.65,141.39,136.495,138.0,413834,136.358282891847,141.088164054726,136.203613782091,137.705400944566,414719.332780489,0.0,1.0
2024-07-19,135.47,139.3653,135.41,137.28,248345,135.180801927249,139.067786335215,135.120930013795,136.986937983116,248876.295082981,0.0,1.0
2024-07-22,135.91,136.1199,134.22,135.56,285501,135.619862625913,135.82931453648,133.933470396954,135.27060979743,286111.784503356,0.0,1.0
2024-07-23,135.93,138.95,134.8837,136.05,310172,135.639819930397,138.65337290759,134.595753546279,135.759563757306,310835.564229111,0.0,1.0
2024-07-24,136.6,140.65,135.8801,136.04,457749,136.308389630636,140.349743788791,135.590026455708,135.749585105063,458728.28201872,0.0,1.0
2024-07-25,136.17,140.61,135.83,137.7,610267,135.879307584214,140.309829179822,135.540033407974,137.406041377295,611572.570301015,0.0,1.0
2024-07-26,142.8,143.86,135.5801,140.2,531656,142.495154020899,143.552891158589,135.290666888437,139.900704437885,532793.394425646,0.0,1.0
2024-07-29,146.01,146.5794,142.0901,144.07,510429,145.698301390696,146.266485849376,141.786769498214,143.762442855678,511520.982596433,0.0,1.0
2024-07-30,145.43,147.93,144.0358,146.43,381518,145.119539560639,147.614202621229,143.72831586501,146.117404784875,382334.197779174,0.0,1.0
2024-07-31,140.75,145.0,140.5,145.0,489590,140.449530311215,144.690457514218,140.200064005156,144.690457514218,490637.400832215,0.0,1.0
2024-08-01,139.54,142.13,138.44,141.04,508380,139.242113389889,141.826584320661,138.14446164323,140.738911226243,509467.599083075,0.0,1.0
2024-08-02,139.6,140.81,136.042,136.042,356584,139.301985303344,140.509402224669,135.751580835512,135.751580835512,357346.855406267,0.0,1.0
2024-08-05,137.2,137.49,133.58,133.65,451109,136.907108765177,137.196489680206,133.294836653443,133.364687219139,452074.076782656,0.0,1.0
2024-08-06,141.06,142.24,136.91,137.2,425444,140.758868530728,141.936349495327,136.617727850149,136.907108765177,426354.170550177,0.0,1.0
2024-08-07,138.01,142.865,137.72,142.25,262728,137.715379596808,142.560015260474,137.42599868178,141.946328147569,263290.065250203,0.0,1.0
2024-08-08,140.81,140.82,138.11,139.02,208485,140.509402224669,140.519380876911,137.815166119232,138.723223473287,208931.020879725,0.0,1.0
2024-08-09,141.25,142.045,140.15,140.97,242543,140.948462923333,141.741765776601,139.850811176673,140.669060660547,243061.882616165,0.0,1.0
2024-08-12,140.03,141.05,139.185,141.05,176446,139.731067349765,140.748889878486,138.887871235286,140.748889878486,176823.47847636,0.0,1.0
2024-08-13,142.06,142.34,140.93,141.02,158379,141.756733754964,142.03613601775,140.629146051577,140.718953921759,158717.826970333,0.0,1.0
2024-08-14,140.18,142.27,140.04,142.25,281834,139.8807471334,141.966285452054,139.741046002007,141.946328147569,282436.939533379,0.0,1.0
2024-08-15,141.37,142.52,140.94,141.71,312093,141.068206750241,142.215751758113,140.63912470382,141.407480926481,312760.673906593,0.0,1.0
2024-08-16,141.25,142.36,140.995,141.42,160690,140.948462923333,142.056093322235,140.694007291153,141.118100011453,161033.7709915,0.0,1.0
2024-08-19,141.92,141.95,140.39,141.0,154913,141.617032623571,141.646968580298,140.09029883049,140.698996617274,155244.412008254,0.0,1.0
2024-08-20,143.72,143.82,141.01,141.89,200469,143.413190027196,143.512976549619,140.708975269516,141.587096666844,200897.871907991,0.0,1.0
2024-08-21,144.75,144.97,142.275,143.72,203987,144.440991208159,144.660521557491,141.971274778175,143.413190027196,204423.398115895,0.0,1.0
2024-08-22,146.37,146.76,143.86,145.0,306329,146.057532871421,146.446700308873,143.552891158589,144.690457514218,306984.342734803,0.0,1.0
2024-08-23,148.07,148.17,145.83,146.95,261082,147.753903752622,147.853690275046,145.518685650334,146.636294701478,261640.543891985,0.0,1.0
2024-08-26,147.03,148.835,146.77,148.07,190239,146.716123919417,148.517270649163,146.456678961116,147.753903752622,190645.98643134,0.0,1.0
2024-08-27,148.16,148.42,145.19,146.2,268913,147.843711622804,148.103156581105,144.880051906823,145.887895783301,269488.297085303,0.0,1.0
2024-08-28,148.66,149.65,146.08,148.43,312215,148.342644234922,149.330530806915,145.768151956393,148.113135233347,312882.934906411,0.0,1.0
2024-08-29,150.09,150.81,148.75,149.6,359414,149.769591505579,150.488054467029,148.432452105103,149.280637545703,360182.909746339,0.0,1.0
2024-08-30,151.36,151.74,146.66,150.2,283290,151.036880340359,151.416069125568,146.34691378645,149.879356680245,283896.054416467,0.0,1.0
2024-09-03,148.11,151.56,147.82,151.0,457257,147.793818361592,151.236453385206,147.504437446563,150.677648859634,458235.229462073,0.0,1.0
2024-09-04,149.83,150.26,147.76,147.92,283983,149.510146547278,149.939228593699,147.444565533109,147.604223968987,284590.536981014,0.0,1.0
2024-09-05,151.67,152.63,149.56,149.85,369271,151.346218559872,152.304169175138,149.240722936734,149.530103851762,370060.997248132,0.0,1.0
2024-09-06,149.05,152.07,148.25,151.65,1018248,148.731811672374,151.745364649566,147.933519492985,151.326261255387,1020426.3815082,0.0,1.0
2024-09-09,151.59,151.78,149.19,149.48,492530,151.266389341933,151.455983734538,148.871512803767,149.160893718795,493583.690499992,0.0,1.0
2024-09-10,151.66,152.33,149.94,151.57,663797,151.33623990763,152.004809607868,149.619911721944,151.246432037448,665217.089320087,0.0,1.0
2024-09-11,150.55,151.3,147.99,151.01,272461,150.228609508728,150.977008426905,147.674074534683,150.687627511876,273043.88747349,0.0,1.0
2024-09-12,151.91,152.65,149.75,151.34,207133,151.585706213689,152.324126479623,149.430317329339,151.016923035874,207576.128488284,0.0,1.0
2024-09-13,152.73,153.64,150.925,152.45,351188,152.403955697562,153.312013051617,150.602808967816,152.124553434776,351939.311512621,0.0,1.0
2024-09-16,153.67,154.44,152.91,153.81,184632,153.341949008344,154.110305231006,152.583571437925,153.481650139737,185026.991136366,0.0,1.0
2024-09-17,152.03,154.93,152.01,154.3,412176,151.705450040597,154.599259190881,151.685492736112,153.970604099613,413057.785750157,0.0,1.0
2024-09-18,151.0,154.12,150.35,151.77,266610,150.677648859634,153.79098835925,150.02903646388,151.446005082295,267180.370178878,0.0,1.0
2024-09-19,152.24,152.76,149.9,152.7,392269,151.915001737686,152.433891654289,149.579997112974,152.374019740835,393108.197853414,0.0,1.0
2024-09-20,150.86,153.12,150.08,152.71,864994,150.537947728241,152.793123135014,149.759612853337,152.383998393077,866844.518669624,0.0,1.0
2024-09-23,151.73,152.5,150.955,151.79,179458,151.406090473326,152.174446695988,150.632744924543,151.46596238678,179841.922176817,0.0,1.0
2024-09-24,152.24,152.495,150.39,151.23,187930,151.915001737686,152.169457369867,150.06895107285,150.907157861208,188332.046688859,0.0,1.0
2024-09-25,150.6,152.55,150.46,152.55,174067,150.278502769939,152.2243399572,150.138801638546,152.2243399572,174439.388979884,0.0,1.0
2024-09-26,147.43,151.31,147.04,151.31,425854,147.115270009111,150.986987079147,146.726102571659,150.986987079147,426765.047680718,0.0,1.0
2024-09-27,144.11,145.63,140.7196,143.77,1439286,143.802357464648,145.319112605487,140.419195208398,143.463083288408,1442365.12611409,0.0,1.0
2024-09-30,143.82,145.615,137.44,143.58,11223235,143.572848463074,145.364763794677,137.203812354087,143.333260897845,11242555.0859997,0.06,1.0
2024-10-01,145.18,146.51,143.15,144.19,814012,144.930511332701,146.258225756674,142.903999843478,143.942212626134,815413.26994087,0.0,1.0
2024-10-02,145.34,146.31,143.8201,144.4,355116,145.090236376186,146.058569452317,143.572948291226,144.151851745709,355727.309632196,0.0,1.0
2024-10-03,145.9,146.58,143.88,145.46,363835,145.649274028386,146.328105463199,143.632745354381,145.2100301588,364461.318836745,0.0,1.0
2024-10-04,144.26,146.98,144.1,146.53,306393,144.012092332659,146.727418071913,143.852367289173,146.27819138711,306920.436083243,0.0,1.0
2024-10-07,143.47,144.262954,142.6101,143.59,290682,143.223449930449,144.015041256274,142.365027649866,143.343243713063,291182.39059492,0.0,1.0
2024-10-08,145.28,145.74,143.66,144.36,232446,145.030339484879,145.4895489849,143.413123419588,144.111920484837,232846.141020865,0.0,1.0
2024-10-09,146.29,146.51,145.1,145.16,277402,146.038603821882,146.258225756674,144.850648810958,144.910545702265,277879.529918646,0.0,1.0
2024-10-10,145.57,145.76,144.27,145.04,308829,145.319841126197,145.509514615336,144.022075147877,144.790751919651,309360.629502475,0.0,1.0
2024-10-11,147.24,148.1952,145.76,145.76,230792,146.986971267577,147.940529777186,145.509514615336,145.509514615336,231189.293764949,0.0,1.0
2024-10-14,147.83,148.08,145.7212,147.24,310575,147.57595736543,147.825527745876,145.470781292291,146.986971267577,311109.635130546,0.0,1.0
2024-10-15,149.12,150.58,147.08,147.71,271909,148.863740528532,150.321231550338,146.827246224092,147.456163582816,272377.074068138,0.0,1.0
2024-10-16,150.82,152.29,149.85,149.85,246012,150.560819115566,152.02829295259,149.592486039435,149.592486039435,246435.494027968,0.0,1.0
2024-10-17,149.04,150.91,148.9,150.36,194260,148.78387800679,150.650664452527,148.64411859374,150.101609615545,194594.406247959,0.0,1.0
2024-10-18,148.43,149.515,147.83,149.03,259566,148.174926278501,149.258061729637,147.57595736543,148.773895191572,260012.826377832,0.0,1.0
2024-10-21,147.72,149.84,147.22,148.98,304677,147.466146398034,149.582503224217,146.967005637142,148.723981115483,305201.482098267,0.0,1.0
2024-10-22,148.79,149.395,146.94,147.16,382825,148.534307626343,149.138267947023,146.687486811042,146.907108745834,383484.008915243,0.0,1.0
2024-10-23,149.98,150.16,147.74,147.88,287565,149.722262637267,149.901953311188,147.48611202847,147.625871441519,288060.024877455,0.0,1.0
2024-10-24,148.85,150.36,147.82,150.16,758847,148.594204517651,150.101609615545,147.565974550212,149.901953311188,760153.306898201,0.0,1.0
2024-10-25,152.82,155.68,150.0,150.0,500733,152.557382159136,155.41246731144,149.742228267703,149.742228267703,501594.980046119,0.0,1.0
2024-10-28,151.87,156.0661,151.58,154.08,384483,151.60901471344,155.797903807001,151.319513072123,153.815216876584,385144.863056904,0.0,1.0
2024-10-29,156.91,157.135,151.77,152.07,495971,156.640353583235,156.864966925637,151.509186561262,151.808671017797,496824.782565668,0.0,1.0
2024-10-30,156.01,158.22,155.43,158.1,330006,155.741900213629,157.948102376773,155.162896930994,157.828308594159,330574.084362524,0.0,1.0
2024-10-31,154.99,157.93,154.58,155.3,425069,154.723653061409,157.658600735456,154.314357637477,155.033120333162,425800.729277326,0.0,1.0
2024-11-01,154.33,156.24,153.73,155.31,302765,154.064787257031,155.971504963639,153.46581834396,155.04310314838,303286.190711743,0.0,1.0
2024-11-04,153.39,156.5,150.66,155.0,611409,153.126402626553,156.231058159303,150.401094072081,154.733635876626,612461.501748473,0.0,1.0
2024-11-05,153.37,154.93,152.08,152.79,341049,153.106436996117,154.663756170101,151.818653833015,152.527433713482,341636.094185423,0.0,1.0
2024-11-06,143.0,158.45,141.91,156.99,1954369,142.75425761521,158.177707126784,141.666130756465,156.720216104978,1957733.32206536,0.0,1.0
2024-11-07,148.56,149.19,141.78,143.49,712244,148.304702876333,148.933620235057,141.536354158633,143.243415560885,713470.08279456,0.0,1.0
2024-11-08,148.15,150.48,147.79,148.83,431298,147.895407452401,150.22140339816,147.536026104559,148.574238887215,432040.452105078,0.0,1.0
2024-11-11,151.59,151.86,148.55,148.55,369192,151.329495887341,151.599031898222,148.294720061115,148.294720061115,369827.540571895,0.0,1.0
2024-11-12,149.11,152.37,148.63,151.28,295451,148.853757713315,152.108155474333,148.374582582858,151.020028615587,295959.600125428,0.0,1.0
2024-11-13,148.79,151.37,148.64,150.27,371776,148.534307626343,151.109873952548,148.384565398076,150.011764278585,372415.988763726,0.0,1.0
2024-11-14,145.68,149.58,145.35,148.8,303206,145.429652093593,149.322950028553,145.100219191404,148.544290441561,303727.949865225,0.0,1.0
2024-11-15,143.49,146.15,143.11,146.15,370653,143.243415560885,145.898844408832,142.864068582606,145.898844408832,371291.055590572,0.0,1.0
2024-11-18,144.32,145.34,143.46,143.59,266413,144.071989223966,145.090236376186,143.213467115231,143.343243713063,266871.613053318,0.0,1.0
2024-11-19,144.56,144.84,142.48,143.54,310463,144.311576789194,144.591095615294,142.235151223882,143.293329636974,310997.442329662,0.0,1.0
2024-11-20,144.66,145.355,141.5,143.94,349194,144.411404941373,145.105210599013,141.256835332533,143.692642245688,349795.11528544,0.0,1.0
2024-11-21,147.35,147.61,143.15,145.0,278170,147.096782234974,147.356335430638,142.903999843478,144.75082065878,278648.851981852,0.0,1.0
2024-11-22,146.36,147.64,145.41,147.35,334907,146.108483528407,147.386283876291,145.160116082711,147.096782234974,335483.521122645,0.0,1.0
2024-11-25,145.2,147.8,145.04,146.77,355986,144.950476963136,147.546008919777,144.790751919651,146.517778952338,356598.807281922,0.0,1.0
2024-11-26,146.34,146.98,144.255,145.05,302162,146.088517897971,146.727418071913,144.00710092505,144.800734734869,302682.152685554,0.0,1.0
2024-11-27,145.98,146.83,145.17,146.2,311691,145.729136550128,146.577675843645,144.920528517483,145.948758484921,312227.556253644,0.0,1.0
2024-11-29,146.21,146.98,145.22,145.91,176521,145.958741300139,146.727418071913,144.970442593572,145.659256843604,176824.869686482,0.0,1.0
2024-12-02,145.15,146.275,144.36,145.92,248414,144.900562887047,146.023629599055,144.111920484837,145.669239658821,248841.62891836,0.0,1.0
2024-12-03,144.45,146.19,143.82,144.76,399125,144.201765821798,145.938775669703,143.572848463074,144.511233093551,399812.068329644,0.0,1.0
2024-12-04,145.62,146.1,143.38,144.24,273360,145.369755202286,145.848930332743,143.133604593488,143.992126702223,273830.57187245,0.0,1.0
2024-12-05,143.53,145.275,142.66,145.05,237025,143.283346821756,145.02534807727,142.414841897803,144.800734734869,237433.023478444,0.0,1.0
2024-12-06,144.23,145.049,143.075,143.83,268422,143.982143887005,144.799736453347,142.829128729344,143.582831278291,268884.071419179,0.0,1.0
2024-12-09,142.14,144.44,142.02,144.25,229225,141.895735506475,144.19178300658,141.775941723861,144.002109517441,229619.596274006,0.0,1.0
2024-12-10,143.31,144.615,141.66,142.57,287968,143.063724886963,144.366482272892,141.416560376019,142.324996560843,288463.718616351,0.0,1.0
2024-12-11,142.89,144.01,141.61,143.68,257336,142.644446647814,143.762521952213,141.366646299929,143.433089050024,257778.987574512,0.0,1.0
2024-12-12,141.28,143.0695,140.615,142.94,297347,141.03721339774,142.823638180974,140.373356185754,142.694360723903,297858.86396897,0.0,1.0
2024-12-13,142.42,143.32,140.355,141.25,300824,142.175254332575,143.073707702181,140.11380299009,141.007264952087,301341.849403562,0.0,1.0
2024-12-16,142.36,143.47,141.625,141.91,192183,142.115357441268,143.223449930449,141.381620522756,141.666130756465,192513.830824418,0.0,1.0
2024-12-17,140.0,142.37,139.05,141.51,314359,139.759413049856,142.125340256486,138.811045604161,141.266818147751,314900.149046135,0.0,1.0
2024-12-18,136.41,140.2099,135.9,139.92,358414,136.175582386649,139.968952341279,135.666458810539,139.679550528113,359030.986929661,0.0,1.0
2024-12-19,135.12,137.52,135.03,136.51,310598,134.887799223547,137.28367487583,134.797953886586,136.275410538828,311132.674723584,0.0,1.0
2024-12-20,134.59,136.44,133.0945,134.01,1012762,134.358710017001,136.205530832303,132.865780001172,133.779706734366,1014505.40543856,0.0,1.0
2024-12-23,133.85,134.73,132.47,134.5,275386,133.61998169088,134.498469430051,132.242353190817,134.26886468004,275860.059502731,0.0,1.0
2024-12-24,134.72,134.76,133.27,133.66,107863,134.488486614833,134.528417875704,133.040978408245,133.430308201741,108048.679301573,0.0,1.0
2024-12-26,135.3,135.79,134.04,134.57,181768,135.067489897468,135.556647843143,133.809655180019,134.338744386565,182080.902063621,0.0,1.0
2024-12-27,133.98,135.47,133.0564,134.31,220378,133.749758288712,135.237197756171,132.827745475192,134.079191190901,220757.366725588,0.0,1.0
2024-12-30,132.78,134.02,132.0901,134.02,348026,132.551820462571,133.789689549584,131.863106040691,133.789689549584,348625.104647648,0.0,1.0
2024-12-31,132.86,133.96,132.26,133.41,380310,132.694075579425,133.792701826131,132.094824899403,133.243388702778,380785.550367364,0.0625,1.0
2025-01-02,132.87,134.78,132.225,133.43,396135,132.704063090759,134.611677755494,132.059868609736,133.263363725445,396630.338394403,0.0,1.0
2025-01-03,132.5,133.81,131.48,133.2,413605,132.334525171412,133.642889156126,131.315799015376,133.03365096477,414122.183375914,0.0,1.0
2025-01-06,130.06,132.22,129.45,132.22,619767,129.897572405991,132.054874854069,129.288334214636,132.054874854069,620541.974164579,0.0,1.0
2025-01-07,130.84,131.89,128.625,130.42,475672,130.676598290019,131.725286980057,128.464364529607,130.257122814004,476266.793706044,0.0,1.0
2025-01-08,133.18,133.415,129.23,130.56,334011,133.013675942103,133.248382458445,129.068608965295,130.396947972676,334428.656789866,0.0,1.0
2025-01-10,130.95,132.595,130.31,131.68,360735,130.78646091469,132.429406529082,130.147260189334,131.515549242049,361186.073234391,0.0,1.0
2025-01-13,132.34,132.56,130.0,130.25,290736,132.174724990073,132.394450239414,129.837647337989,130.087335121331,291099.544507392,0.0,1.0
2025-01-14,133.5,133.685,131.2,132.31,257464,133.333276304781,133.518045264455,131.036148698032,132.144762456072,257785.940258692,0.0,1.0
2025-01-15,134.58,135.79,133.67,135.74,266036,134.41192752882,135.620416400197,133.503063997454,135.570478843528,266368.658929642,0.0,1.0
2025-01-16,136.33,137.3,133.8,134.36,392313,136.159742012216,137.128530611584,133.632901644792,134.192202279479,392803.559257637,0.0,1.0
2025-01-17,136.79,139.145,135.0501,137.1,543740,136.619167533566,138.97122645265,134.881440436617,136.92878038491,544419.907856092,0.0,1.0
2025-01-21,139.33,139.45,137.05,137.68,332169,139.155995412323,139.275845548328,136.878842828242,137.508056042264,332584.353501032,0.0,1.0
2025-01-22,136.81,140.73,136.6945,140.63,320409,136.639142556233,140.55424699904,136.523786800329,140.454371885703,320809.648464823,0.0,1.0
2025-01-23,137.59,137.82,135.145,136.41,282200,137.418168440261,137.647881200936,134.976221919173,136.239642102885,282552.870851858,0.0,1.0
2025-01-24,138.65,138.67,136.5103,136.68,235745,138.476844641632,138.4968196643,136.339816841562,136.509304908895,236039.782207553,0.0,1.0
2025-01-27,140.78,142.92,138.45,139.0,374492,140.604184555709,142.741511981119,138.277094414958,138.826407538312,374960.275375811,0.0,1.0
2025-01-28,140.37,141.93,139.67,140.25,298313,140.194696591027,141.752748359083,139.495570797669,140.074846455023,298686.019002235,0.0,1.0
2025-01-29,140.58,142.0,139.71,139.71,399479,140.404434329035,141.822660938419,139.535520843004,139.535520843004,399978.519826468,0.0,1.0
2025-01-30,142.8,143.77,141.61,141.61,440340,142.621661845114,143.590450444482,141.433147996405,141.433147996405,440890.613575151,0.0,1.0
2025-01-31,139.66,143.23,139.25,142.09,982880,139.485583286335,143.051124832463,139.076095321654,141.912548540422,984109.020917346,0.0,1.0
2025-02-03,142.42,143.04,138.48,138.48,482127,142.242136414434,142.861362117123,138.30705694896,138.30705694896,482729.86522039,0.0,1.0
2025-02-04,145.37,145.61,141.42,141.42,437447,145.188452257873,145.428152529882,141.243385281065,141.243385281065,437993.996086226,0.0,1.0
2025-02-05,148.86,149.31,145.03,145.56,852586,148.674093713331,149.123531723347,144.848876872527,145.378214973213,853652.097619076,0.0,1.0
2025-02-06,135.91,144.93,134.66,143.5,1098962,135.740266536201,144.749001759191,134.491827619489,143.320787638473,1100336.17312934,0.0,1.0
2025-02-07,131.0,136.96,130.79,136.96,774208,130.836398471358,136.788955226238,130.626660733351,136.788955226238,775176.091553778,0.0,1.0
2025-02-10,129.23,131.6009,127.85,130.71,572689,129.068608965295,131.4365480274,127.690332401246,130.546760642681,573405.106503472,0.0,1.0
2025-02-11,129.08,129.59,127.79,129.45,402826,128.91879629529,129.428159373308,127.630407333243,129.288334214636,403329.705009817,0.0,1.0
2025-02-12,126.12,128.535,125.58,127.76,350281,125.962492940517,128.374476927603,125.423167328498,127.600444799242,350719.001257476,0.0,1.0
2025-02-13,129.57,129.64,126.22,126.55,407304,129.40818435064,129.478096929976,126.062368053854,126.391955927866,407813.304427519,0.0,1.0
2025-02-14,128.01,131.3,127.635,130.93,416172,127.850132582585,131.136023811369,127.475600907571,130.766485892023,416692.393225228,0.0,1.0
2025-02-18,128.07,129.2,127.255,127.53,274843,127.910057650587,129.038646431294,127.096075476891,127.370732038567,275186.67145123,0.0,1.0
2025-02-19,127.12,128.31,126.02,127.24,277817,126.961244073886,128.149757922595,125.86261782718,127.08109420989,278164.390224843,0.0,1.0
2025-02-20,127.47,128.68,125.945,126.37,406554,127.310806970565,128.519295841942,125.787711492177,126.212180723859,407062.366606331,0.0,1.0
2025-02-21,126.34,128.11,125.97,128.11,342975,126.182218189858,127.950007695922,125.812680270512,127.950007695922,343403.86562869,0.0,1.0
2025-02-24,129.09,129.375,126.0,126.26,307284,128.928783806623,129.213427879633,125.842642804513,126.102318099189,307668.236594056,0.0,1.0
2025-02-25,135.9,136.34,129.07,129.28,568763,135.730279024867,136.16972952355,128.908808783956,129.118546521963,569474.197322168,0.0,1.0
2025-02-26,132.87,134.28,131.29,133.66,531414,132.704063090759,134.112302188809,131.126036300035,133.49307648612,532078.495077495,0.0,1.0
2025-02-27,132.66,134.74,131.97,132.11,455078,132.494325352751,134.571727710159,131.805187070726,131.945012229398,455647.042386684,0.0,1.0
2025-02-28,129.15,132.5,125.14,132.03,750468,128.988708874625,132.334525171412,124.983716829815,131.865112138729,751406.406387148,0.0,1.0
2025-03-03,129.87,130.98,128.287,129.15,568283,129.707809690651,130.816423448691,128.126786646528,128.988708874625,568993.597116608,0.0,1.0
2025-03-04,129.52,130.65,128.3,128.3,358354,129.358246793972,130.486835574679,128.139770411262,128.139770411262,358802.09596473,0.0,1.0
2025-03-05,131.5,131.6,128.87,128.87,415651,131.335774038043,131.43564915138,128.709058557282,128.709058557282,416170.741752111,0.0,1.0
2025-03-06,128.96,131.38,128.82,130.39,320630,128.798946159285,131.215923902039,128.659121000614,130.227160280003,321030.924809467,0.0,1.0
2025-03-07,130.33,130.775,128.2,128.41,314590,130.167235212001,130.61167946635,128.039895297925,128.249633035932,314983.372222843,0.0,1.0
2025-03-10,130.3,133.64,129.9,130.33,425234,130.137272678,133.473101463453,129.737772224652,130.167235212001,425765.724606021,0.0,1.0
2025-03-11,128.35,132.36,127.65,132.36,452092,128.18970796793,132.19470001274,127.490582174572,132.19470001274,452657.308607932,0.0,1.0
2025-03-12,125.66,128.255,124.12,128.1,375541,125.503067419167,128.09482661026,123.964990673779,127.940020184588,376010.587075046,0.0,1.0
2025-03-13,125.47,126.8803,124.91,125.94,239747,125.313304703827,126.721843427217,124.75400406914,125.78271773651,240046.786421405,0.0,1.0
2025-03-14,125.4,126.37,124.3773,125.07,309680,125.243392124491,126.212180723859,124.221969340394,124.913804250479,310067.23262014,0.0,1.0
2025-03-17,129.82,130.31,125.01,125.53,351904,129.657872133983,130.147260189334,124.853879182477,125.373229771829,352344.030702524,0.0,1.0
2025-03-18,129.59,130.035,128.27,129.27,251777,129.428159373308,129.872603627657,128.109807877261,129.10855901063,252091.82907324,0.0,1.0
2025-03-19,130.79,130.96,129.0,129.0,286953,130.626660733351,130.796448426024,128.83889620462,128.83889620462,287311.814137325,0.0,1.0
2025-03-20,129.59,131.83,129.39,129.59,342502,129.428159373308,131.665361912055,129.228409146634,129.428159373308,342930.274176127,0.0,1.0
2025-03-21,128.24,129.39,127.26,128.53,1487832,128.07984534326,129.228409146634,127.101069232558,128.369483171937,1489692.42716251,0.0,1.0
2025-03-24,130.4,130.54,128.35,129.19,345550,130.237147791337,130.376972950009,128.18970796793,129.02865891996,345982.08548143,0.0,1.0
2025-03-25,130.01,132.0,128.926,131.35,367854,129.847634849323,131.835149604727,128.764988620751,131.185961368038,368313.975033095,0.0,1.0
2025-03-26,128.79,131.08,128.19,130.95,433876,128.629158466613,130.916298562028,128.029907786591,130.78646091469,434418.530806947,0.0,1.0
2025-03-27,128.44,129.49,127.65,129.04,550509,128.279595569933,129.328284259971,127.490582174572,128.878846249955,551197.372004912,0.0,1.0
2025-03-28,128.74,129.5,126.745,128.95,305417,128.579220909944,129.338271771305,126.586712398873,128.788958647952,305798.902044515,0.0,1.0
2025-03-31,129.4,130.17,127.41,127.89,479231,129.300818603803,130.070228420843,127.312343881844,127.791975975583,479598.598598324,0.0625,1.0
2025-04-01,130.45,131.11,127.23,129.4,319962,130.350013808857,131.009507937748,127.132481846692,129.300818603803,320207.4298297,0.0,1.0
2025-04-02,132.25,132.56,129.99,130.23,330989,132.148634160379,132.458396554252,129.890366385691,130.13018243256,331242.888192666,0.0,1.0
2025-04-03,133.9,135.405,128.45,128.45,779813,133.797369482606,135.301215943184,128.351546751612,128.351546751612,780411.162818672,0.0,1.0
2025-04-04,129.33,135.27,128.9,132.38,810879,129.2308722568,135.16631941682,128.801201839492,132.2785345191,811500.992283071,0.0,1.0
2025-04-07,124.63,130.44,123.575,126.53,795219,124.534474672272,130.340021473571,123.480283299575,126.433018376656,795828.98013434,0.0,1.0
2025-04-08,123.75,130.56,122.9,127.45,727206,123.655149167084,130.459929497006,122.805800667754,127.352313222989,727763.810129753,0.0,1.0
2025-04-09,129.29,132.47,122.555,123.67,733763,129.190902915655,132.368465536676,122.46106510038,123.575210484794,734325.839737622,0.0,1.0
2025-04-10,127.69,129.0,124.59,126.22,321635,127.592129269858,128.901125192354,124.494505331127,126.123255982782,321881.713119919,0.0,1.0
2025-04-11,127.96,128.8557,125.2,127.81,351365,127.861922322586,128.756935794174,125.104037783587,127.712037293293,351634.51779309,0.0,1.0
2025-04-14,129.94,130.12,127.02,128.77,367073,129.84040470926,130.020266744412,126.922642805681,128.671301480771,367354.566760668,0.0,1.0
2025-04-15,129.09,130.46,128.31,129.2,280745,128.99105620993,130.360006144144,128.211654057604,129.100971898079,280960.348064892,0.0,1.0
2025-04-16,128.18,129.87,127.4,129.54,270016,128.081753698883,129.770458362256,127.302351546557,129.44071129781,270223.118285597,0.0,1.0
2025-04-17,127.98,130.19,127.17,127.58,405864,127.881906993159,130.090213091415,127.072527834974,127.48221358171,406175.321758211,0.0,1.0
2025-04-21,119.93,127.9476,118.73,127.52,483641,119.838077087744,127.849531826831,118.638996853397,127.422259569992,484011.981329864,0.0,1.0
2025-04-22,122.06,123.565,119.29,121.9,346150,121.966444503711,123.470290964289,119.198567629426,121.806567139132,346415.517578808,0.0,1.0
2025-04-23,124.14,125.88,122.86,125.88,391812,124.044850243247,125.783516583051,122.76583132661,125.783516583051,392112.543040842,0.0,1.0
2025-04-24,124.87,126.2,123.69,124.14,369976,124.774290719142,126.10327131221,123.595195155367,124.044850243247,370259.793533833,0.0,1.0
2025-04-25,126.04,126.26,123.56,124.96,252230,125.94339394763,126.163225323927,123.465294796646,124.864221736718,252423.475368779,0.0,1.0
2025-04-28,127.07,128.55,125.295,126.54,401903,126.972604482112,128.451470104474,125.198964968806,126.443010711942,402211.2834363,0.0,1.0
2025-04-29,128.12,128.47,125.5,126.72,444418,128.021799687166,128.371531422184,125.403807842174,126.622872747094,444758.894962699,0.0,1.0
2025-04-30,128.99,131.285,125.325,127.27,482360,128.891132857068,131.184373805257,125.228941974665,127.172451187837,482729.998726891,0.0,1.0
2025-05-01,128.11,130.435,126.04,129.2,434014,128.01180735188,130.335025305928,125.94339394763,129.100971898079,434346.914477678,0.0,1.0
2025-05-02,132.32,133.08,128.08,129.48,493804,132.218580507382,132.977997989136,127.981830346021,129.380757286093,494182.776953591,0.0,1.0
2025-05-05,131.78,133.0,131.3194,132.24,456969,131.678994401926,132.898059306846,131.218747438642,132.138641825092,457319.52232405,0.0,1.0
2025-05-06,133.56,134.02,129.9088,131.71,289924,133.457630082875,133.917277506041,129.809228623167,131.609048054922,290146.388902262,0.0,1.0
2025-05-07,136.94,137.3375,133.81,134.21,489483,136.83503940962,137.232234737248,133.70743846503,134.107131876479,489858.462490329,0.0,1.0
2025-05-08,136.28,137.36,134.6761,136.72,313058,136.175545280729,137.254717491642,134.572874624171,136.615208033323,313298.134052249,0.0,1.0
2025-05-09,136.68,137.43,135.5388,136.28,240742,136.575238692178,137.324663838645,135.434913389314,136.175545280729,240926.66339147,0.0,1.0
2025-05-12,141.57,141.655,136.825,138.07,516384,141.461490647144,141.546425497077,136.720127553828,137.964173296964,516780.097152722,0.0,1.0
2025-05-13,143.56,145.345,140.0901,140.22,599143,143.449965369104,145.233597217695,139.982724948135,140.112525383503,599602.578213834,0.0,1.0
2025-05-14,144.79,145.62,142.17,142.78,1259744,144.67902260931,145.508386438067,142.061030764318,142.670563216778,1260710.2983585,0.0,1.0
2025-05-15,147.04,147.41,144.885,145.47,478644,146.927298048711,147.297014454302,144.773949794529,145.358501408773,479011.148334511,0.0,1.0
2025-05-16,149.75,150.05,146.14,147.27,421674,149.635220911279,149.934990969866,146.027987872951,147.157121760295,421997.448965842,0.0,1.0
2025-05-19,147.7,150.05,146.9,148.44,607487,147.586792177602,149.934990969866,146.787405354704,148.326224988783,607952.978556688,0.0,1.0
2025-05-20,149.15,149.39,146.5002,147.98,206549,149.035680794106,149.275496840975,146.387911789961,147.866577565617,206707.435332616,0.0,1.0
2025-05-21,146.06,148.72,145.3601,147.48,338701,145.948049190661,148.606010376798,145.248685643978,147.366960801305,338960.803754036,0.0,1.0
2025-05-22,144.65,145.72,144.0,144.85,232521,144.539129915303,145.608309790929,143.889628121698,144.738976621027,232699.357396913,0.0,1.0
2025-05-23,144.55,144.8,142.3,142.92,263055,144.43920656244,144.689014944596,142.190931123039,142.810455910785,263256.778785767,0.0,1.0
2025-05-27,147.46,147.64,145.3076,146.05,235453,147.346976130733,147.526838165885,145.196225883725,145.938056855375,235633.6064148,0.0,1.0
2025-05-28,146.31,148.0,145.775,147.45,358980,146.197857572817,147.886562236189,145.663267635003,147.336983795447,359255.358949704,0.0,1.0
2025-05-29,146.54,148.71,144.5,146.35,426736,146.4276812844,148.596018041512,144.389244886009,146.237826913961,427063.331820048,0.0,1.0
2025-05-30,147.26,148.13,145.525,146.76,347119,147.147129425008,148.01646259491,145.413459252848,146.647512660697,347385.260859276,0.0,1.0
2025-06-02,148.05,148.125,145.28,146.51,460979,147.93652391262,148.011466427267,145.168647038335,146.397704278541,461332.598231869,0.0,1.0
2025-06-03,150.63,151.49,147.375,147.63,494565,150.514546416467,151.373887251083,147.2620412808,147.516845830599,494944.360685724,0.0,1.0
2025-06-04,151.41,152.66,150.35,150.68,326326,151.293948568793,152.542990479572,150.234761028453,150.564508092899,326576.311395124,0.0,1.0
2025-06-05,151.69,152.04,150.38,151.3,241452,151.573733956808,151.923465691826,150.264738034312,151.184032880645,241637.208003577,0.0,1.0
2025-06-06,152.38,153.03,151.395,152.67,291389,152.263205091558,152.912706885162,151.278960065864,152.552982814858,291612.512644145,0.0,1.0
2025-06-09,149.795,152.36,147.77,152.36,412833,149.680186420067,152.243220420985,147.656738524606,152.243220420985,413149.667394517,0.0,1.0
2025-06-10,148.75,151.19,147.585,150.27,360674,148.635987382656,151.074117192496,147.471880321811,150.154822346163,360950.65834817,0.0,1.0
2025-06-11,149.46,150.46,147.77,148.85,361103,149.345443187979,150.344676716602,147.656738524606,148.735910735519,361379.987416611,0.0,1.0
2025-06-12,151.24,151.31,148.855,149.42,358312,151.124078868927,151.194025215931,148.740906903162,149.305473846834,358586.846554089,0.0,1.0
2025-06-13,151.24,152.25,150.05,150.5,322670,151.124078868927,152.133304732837,149.934990969866,150.384646057746,322917.507026301,0.0,1.0
2025-06-16,152.63,153.39,150.25,151.54,292747,152.513013473713,153.272430955467,150.134837675591,151.423848927514,292971.554310684,0.0,1.0
2025-06-17,153.85,154.689,151.585,151.81,418921,153.732078378633,154.570435309148,151.468814436302,151.693641980242,419242.337251572,0.0,1.0
2025-06-18,156.36,157.68,151.98,153.85,319188,156.240154535477,157.559142793259,151.863511680108,153.732078378633,319432.836125796,0.0,1.0
2025-06-20,153.54,157.32,152.38,156.81,638294,153.42231598476,157.199418722955,152.263205091558,156.689809623357,638783.60935273,0.0,1.0
2025-06-23,152.17,154.47,151.615,152.58,318214,152.053366050547,154.351603166379,151.498791442161,152.463051797282,318458.089010031,0.0,1.0
2025-06-24,153.57,153.64,151.71,152.77,248522,153.452292990619,153.522239337622,151.59371862738,152.65290616772,248712.631112871,0.0,1.0
2025-06-25,152.52,154.65,152.23,153.0,258671,152.403097785565,154.531465201532,152.113320062264,152.882729879304,258869.415997768,0.0,1.0
2025-06-26,153.79,155.49,152.71,153.49,313162,153.672124366916,155.370821365575,152.592952156003,153.372354308329,313402.213826417,0.0,1.0
2025-06-27,153.35,155.81,152.74,153.88,566467,153.232461614322,155.690576094734,152.622929161862,153.762055384492,566901.513783949,0.0,1.0
2025-06-30,154.26,154.95,152.77,153.67,454905,154.204216220908,154.893966701865,152.714755037392,153.61442957777,455069.563075185,0.0625,1.0
2025-07-01,150.79,154.24,150.71,153.48,396415,150.735471048559,154.184223453344,150.655499978303,153.424498285913,396558.404164495,0.0,1.0
2025-07-02,148.905,150.685,147.62,150.41,340968,148.851152705654,150.630509018848,147.566617389669,150.355608464843,341091.346067026,0.0,1.0
2025-07-03,150.18,151.74,148.77,149.97,183350,150.125691637857,151.685127507847,148.716201524598,149.915767578436,183416.327342711,0.0,1.0
2025-07-07,147.57,150.28,147.33,150.04,253095,147.516635470759,150.225655475677,147.276722259992,149.98574226491,253186.557779129,0.0,1.0
2025-07-08,145.83,148.405,145.69,147.0,356039,145.777264692694,148.351333516555,145.637315319746,146.946841595186,356167.798040747,0.0,1.0
2025-07-09,146.71,146.98,144.93,146.77,203478,146.656946465509,146.926848827622,144.877590152315,146.7169247682,203551.608699426,0.0,1.0
2025-07-10,145.73,146.67,144.55,146.14,214168,145.677300854874,146.616960930381,144.4977275686,146.087152589935,214245.475834925,0.0,1.0
2025-07-11,143.98,145.69,143.721,144.91,220861,143.927933693026,145.637315319746,143.669027353073,144.857597384751,220940.897045205,0.0,1.0
2025-07-14,145.75,145.94,144.17,144.38,230761,145.697293622438,145.887224914296,144.117864984884,144.327789044306,230844.478396133,0.0,1.0
2025-07-15,141.18,146.0544,140.245,145.75,285034,141.128946234071,146.001583544762,140.194284350455,145.697293622438,285137.111796029,0.0,1.0
2025-07-16,139.85,141.62,139.22,141.28,285396,139.799427191067,141.568787120478,139.169655012801,141.22891007189,285499.242750476,0.0,1.0
2025-07-17,138.85,140.905,138.07,139.75,518511,138.799788812868,140.854045680066,138.020070877873,139.699463353247,518698.572712276,0.0,1.0
2025-07-18,136.8,139.84,136.26,139.84,275922,136.750530137561,139.789430807285,136.210725413334,139.789430807285,276021.815506164,0.0,1.0
2025-07-21,137.32,138.4925,136.0,136.71,357419,137.270342094224,138.442418092662,135.950819435002,136.660562683523,357548.297259363,0.0,1.0
2025-07-22,136.36,139.17,135.63,137.53,444074,136.310689251154,139.119673093891,135.580953235069,137.480266153646,444234.644932568,0.0,1.0
2025-07-23,139.25,139.5,134.795,136.36,634384,139.199644164147,139.449553758697,134.746255189273,136.310689251154,634613.49007351,0.0,1.0
2025-07-24,137.77,140.99,136.93,139.01,734409,137.720179364414,140.939014942213,136.880483126727,138.95973095338,734674.67437923,0.0,1.0
2025-07-25,150.06,152.62,142.925,150.05,1308897,150.005735032474,152.564809280662,142.873315204027,149.995738648692,1309370.49691786,0.0,1.0
2025-07-28,147.78,151.1,147.61,150.26,859977,147.726559530181,151.0453589458,147.556621005887,150.205662708113,860288.098932106,0.0,1.0
2025-07-29,151.01,151.355,147.63,147.77,457362,150.955391491762,151.300266732241,147.576613773451,147.716563146399,457527.451901373,0.0,1.0
2025-07-30,150.38,152.31,149.29,150.0,480771,150.325619313497,152.25492138342,149.236013481261,149.945756729782,480944.920168433,0.0,1.0
2025-07-31,150.0,153.07,148.9,148.9,506921,149.945756729782,153.014646550851,148.846154513763,148.846154513763,507104.37999942,0.0,1.0
2025-08-01,151.75,151.95,148.985,149.98,558365,151.695123891629,151.895051567269,148.93112377591,149.925763962218,558566.990001158,0.0,1.0
2025-08-04,154.94,155.34,151.445,152.0,384462,154.883970318083,155.283825669362,151.390234186279,151.945033486179,384601.080135439,0.0,1.0
2025-08-05,157.92,158.14,154.565,154.81,534784,157.862892685114,158.082813128318,154.509105926258,154.754017328917,534977.459512648,0.0,1.0
2025-08-06,158.13,159.47,156.0,158.24,336246,158.072816744536,159.412332171322,155.943586998973,158.182776966138,336367.637871158,0.0,1.0
2025-08-07,159.26,159.63,157.72,158.0,454936,159.2024081119,159.572274311834,157.662965009475,157.94286375537,455100.574289519,0.0,1.0
2025-08-08,160.63,162.05,159.83,160.0,372655,160.571912690032,161.991399187074,159.772201987473,159.942140511767,372789.808922267,0.0,1.0
2025-08-11,161.7,162.76,159.58,160.69,569215,161.641525754705,162.701142435595,159.522292392924,160.631890992724,569420.915017074,0.0,1.0
2025-08-12,163.54,164.21,160.995,162.0,491557,163.48086037059,164.150618083983,160.936780698075,161.941417268164,491734.822032182,0.0,1.0
2025-08-13,166.27,166.45,163.81,164.66,345394,166.209873143072,166.389808051148,163.750762732704,164.600455354172,345518.947184118,0.0,1.0
2025-08-14,166.0,166.785,164.55,166.22,253898,165.939970780958,166.724686907844,164.490495132571,166.159891224162,253989.848266482,0.0,1.0
2025-08-15,166.17,166.7448,165.41,166.17,393004,166.109909305252,166.684501445041,165.350184137821,166.109909305252,393146.170226313,0.0,1.0
2025-08-18,164.06,166.48,162.46,166.19,363871,164.000672327253,166.419797202494,162.401250922136,166.129902072816,364002.631287261,0.0,1.0
2025-08-19,167.02,167.255,164.195,164.72,275678,166.959601926721,167.194516945598,164.13562350831,164.660433656864,275777.727238525,0.0,1.0
2025-08-20,169.01,169.965,166.36,167.81,352367,168.948882299336,169.903536950516,166.29984059711,167.749316245498,352494.469685131,0.0,1.0
2025-08-21,169.24,170.365,168.8944,169.01,246808,169.178799126322,170.303392301795,168.833324102816,168.948882299336,246897.283440412,0.0,1.0
2025-08-22,172.44,173.62,169.2501,170.3,585079,172.377641936557,173.557215222831,169.188895473942,170.238415807212,585290.653860624,0.0,1.0
2025-08-25,169.96,171.8715,169.005,171.38,283880,169.898538758625,171.809347518551,168.943884107445,171.318025255667,283982.694333506,0.0,1.0
2025-08-26,170.68,171.12,169.12,169.12,325967,170.618278390928,171.058119277335,169.058842520938,169.058842520938,326084.919415986,0.0,1.0
2025-08-27,172.19,172.465,169.99,170.47,366652,172.127732342007,172.402632896012,169.928527909971,170.408354331506,366784.637321295,0.0,1.0
2025-08-28,172.6,172.914,170.165,171.91,351941,172.537584077069,172.851470527823,170.103464626155,171.847833596112,352068.315578514,0.0,1.0
2025-08-29,171.78,173.29,171.0725,173.29,407261,171.717880606946,173.227334558026,171.010636454371,173.227334558026,407408.327733403,0.0,1.0
2025-09-02,172.53,174.98,171.68,172.06,326590,172.467609390595,174.916723417181,171.617916769126,171.997779352842,326708.144787868,0.0,1.0
2025-09-03,171.65,173.13,170.82,171.27,294309,171.58792761778,173.067392417514,170.758227763875,171.208065034065,294415.467051572,0.0,1.0
2025-09-04,173.0,173.98,171.405,171.87,286101,172.937439428348,173.917085038983,171.343016215122,171.807848060984,286204.497786074,0.0,1.0
2025-09-05,173.99,174.7,172.325,173.83,352147,173.927081422765,174.636824671286,172.262683523064,173.767139282253,352274.390099554,0.0,1.0
2025-09-08,174.12,174.33,170.31,173.49,414405,174.057034411931,174.266958471352,170.248412190994,173.427262233666,414554.912094113,0.0,1.0
2025-09-09,169.57,173.69,165.05,173.69,437008,169.508679791127,173.627189909305,164.99031432167,173.627189909305,437166.088788564,0.0,1.0
2025-09-10,166.15,169.676,165.6301,168.33,323397,166.089916537688,169.614641459216,165.570204544863,168.269128202161,323513.989711756,0.0,1.0
2025-09-11,168.95,169.78,165.58,166.15,278897,168.888903996644,169.718603850549,165.520122662115,166.089916537688,278997.891720206,0.0,1.0
2025-09-12,167.99,168.86,166.59,167.73,214153,167.929251153574,168.798936542606,166.529757424096,167.669345175242,214230.470408635,0.0,1.0
2025-09-15,166.22,168.52,165.89,167.95,269208,166.159891224162,168.459059494019,165.830010559357,167.889265618446,269305.38669908,0.0,1.0
2025-09-16,164.34,166.25,164.2,166.15,300915,164.280571073149,166.189880375508,164.140621700201,166.089916537688,301023.856789373,0.0,1.0
2025-09-17,165.94,167.0,162.91,165.18,541699,165.879992478267,166.939609159157,162.851088192325,165.120267310836,541894.961032006,0.0,1.0
2025-09-18,167.07,168.24,165.27,165.56,239385,167.009583845631,168.179160748123,165.210234764874,165.500129894551,239471.59815072,0.0,1.0
2025-09-19,164.29,167.35,163.81,167.35,1102339,164.230589154239,167.289482591526,163.750762732704,167.289482591526,1102737.77402037,0.0,1.0
2025-09-22,166.82,167.116,164.58,164.63,238933,166.759674251081,167.055567211028,164.520484283917,164.570466202826,239019.434638537,0.0,1.0
2025-09-23,166.76,168.56,165.0225,166.13,267383,166.699695948389,168.499045029147,164.962824266269,166.069923770124,267479.72650055,0.0,1.0
2025-09-24,170.32,170.84,165.335,166.64,327885,170.258408574776,170.778220531439,165.275211259456,166.579739343006,328003.61325751,0.0,1.0
2025-09-25,169.97,171.0,167.44,170.41,352952,169.908535142407,170.938162671951,167.379450045564,170.348376028814,353079.681310412,0.0,1.0
2025-09-26,172.5,172.76,168.725,169.85,250627,172.437620239249,172.697526217581,168.663985361549,169.788578537023,250717.664973664,0.0,1.0
2025-09-29,171.55,172.3,170.464,171.66,283020,171.48796377996,172.237692563609,170.402356501237,171.597924001562,283122.383226255,0.0,1.0
2025-09-30,172.77,173.12,170.995,171.11,307249,172.77,173.12,170.995,171.11,307249,0.0625,1.0
2025-10-01,174.45,174.51,171.38,172.0,328854,174.45,174.51,171.38,172.0,328854,0.0,1.0
2025-10-02,173.93,174.58,172.83,174.1,311459,173.93,174.58,172.83,174.1,311459,0.0,1.0
2025-10-03,175.4,176.59,166.51,173.85,335552,175.4,176.59,166.51,173.85,335552,0.0,1.0
2025-10-06,177.22,179.11,175.57,175.68,428679,177.22,179.11,175.57,175.68,428679,0.0,1.0
2025-10-07,176.5,178.34,175.38,176.55,345055,176.5,178.34,175.38,176.55,345055,0.0,1.0
2025-10-08,176.35,177.26,174.7466,177.26,375856,176.35,177.26,174.7466,177.26,375856,0.0,1.0
2025-10-09,175.93,176.32,174.3714,176.08,376279,175.93,176.32,174.3714,176.08,376279,0.0,1.0
2025-10-10,175.34,176.555,173.96,176.38,384892,175.34,176.555,173.96,176.38,384892,0.0,1.0
2025-10-13,177.01,177.71,175.21,175.65,257130,177.01,177.71,175.21,175.65,257130,0.0,1.0
2025-10-14,178.0,179.27,176.04,176.8,381477,178.0,179.27,176.04,176.8,381477,0.0,1.0
2025-10-15,177.94,179.14,176.88,177.5,389674,177.94,179.14,176.88,177.5,389674,0.0,1.0
2025-10-16,179.47,180.295,177.59,177.82,284828,179.47,180.295,177.59,177.82,284828,0.0,1.0
2025-10-17,182.04,182.285,178.2,178.9,354896,182.04,182.285,178.2,178.9,354896,0.0,1.0
2025-10-20,185.4,185.69,181.705,183.12,324625,185.4,185.69,181.705,183.12,324625,0.0,1.0
2025-10-21,183.15,185.58,182.5847,185.43,240772,183.15,185.58,182.5847,185.43,240772,0.0,1.0
2025-10-22,184.79,185.29,181.01,183.43,523356,184.79,185.29,181.01,183.43,523356,0.0,1.0
2025-10-23,185.37,186.63,183.13,184.71,452822,185.37,186.63,183.13,184.71,452822,0.0,1.0
2025-10-24,186.05,188.2499,183.8512,186.38,484758,186.05,188.2499,183.8512,186.38,484758,0.0,1.0
2025-10-27,186.5,188.2,185.29,186.25,563053,186.5,188.2,185.29,186.25,563053,0.0,1.0
2025-10-28,185.64,186.37,183.32,186.37,316715,185.64,186.37,183.32,186.37,316715,0.0,1.0
2025-10-29,182.7,185.99,181.78,185.51,318167,182.7,185.99,181.78,185.51,318167,0.0,1.0
2025-10-30,180.31,182.65,174.88,182.42,305292,180.31,182.65,174.88,182.42,305292,0.0,1.0
2025-10-31,180.1,181.465,178.51,179.93,904028,180.1,181.465,178.51,179.93,904028,0.0,1.0
2025-11-03,183.88,184.35,176.88,180.64,442194,183.88,184.35,176.88,180.64,442194,0.0,1.0
2025-11-04,183.98,193.84,180.5,184.82,1041113,183.98,193.84,180.5,184.82,1041113,0.0,1.0
2025-11-05,189.93,193.995,184.99,185.4,718038,189.93,193.995,184.99,185.4,718038,0.0,1.0
2025-11-06,182.91,188.9,182.675,188.87,701358,182.91,188.9,182.675,188.87,701358,0.0,1.0
2025-11-07,179.97,183.735,178.91,183.73,698965,179.97,183.735,178.91,183.73,698965,0.0,1.0
2025-11-10,181.52,181.66,177.02,180.02,633172,181.52,181.66,177.02,180.02,633172,0.0,1.0
2025-11-11,179.8,185.31,175.94,182.57,427734,179.8,185.31,175.94,182.57,427734,0.0,1.0
2025-11-12,179.79,183.55,178.285,179.32,575296,179.79,183.55,178.285,179.32,575296,0.0,1.0
2025-11-13,177.3,184.625,176.49,179.24,449361,177.3,184.625,176.49,179.24,449361,0.0,1.0
2025-11-14,177.89,180.01,177.025,178.17,265953,177.89,180.01,177.025,178.17,265953,0.0,1.0
2025-11-17,177.56,179.195,176.89,177.3,346660,177.56,179.195,176.89,177.3,346660,0.0,1.0
2025-11-18,178.5,180.0,176.11,178.57,330837,178.5,180.0,176.11,178.57,330837,0.0,1.0
2025-11-19,178.71,179.625,177.08,178.81,349781,178.71,179.625,177.08,178.81,349781,0.0,1.0
2025-11-20,179.34,182.86,178.99,180.0,314039,179.34,182.86,178.99,180.0,314039,0.0,1.0
2025-11-21,184.99,185.56,176.32,179.49,402485,184.99,185.56,176.32,179.49,402485,0.0,1.0
2025-11-24,184.58,188.56,183.975,185.62,433826,184.58,188.56,183.975,185.62,433826,0.0,1.0
2025-11-25,187.53,189.35,183.0639,185.72,448123,187.53,189.35,183.0639,185.72,448123,0.0,1.0
2025-11-26,186.96,190.0,186.57,188.11,315778,186.96,190.0,186.57,188.11,315778,0.0,1.0