date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-12-07,15.0,15.0045,14.995,15.0,4204300,12.0113794058542,12.014982819676,12.0073756127189,12.0113794058542,5250396.13429105,0.0,1.0
2007-12-10,14.974,14.974,14.974,14.974,400,11.9905596815507,11.9905596815507,11.9905596815507,11.9905596815507,499.526307284547,0.0,1.0
2007-12-11,14.96,14.96,14.96,14.96,2000,11.9793490607719,11.9793490607719,11.9793490607719,11.9793490607719,2497.63153642274,0.0,1.0
2007-12-12,14.877,14.877,14.877,14.877,600,11.9128860947262,11.9128860947262,11.9128860947262,11.9128860947262,749.28946092682,0.0,1.0
2007-12-13,14.8375,14.8375,14.8375,14.8375,12000,11.8812561289575,11.8812561289575,11.8812561289575,11.8812561289575,14985.7892185363,0.0,1.0
2007-12-14,14.64,14.75,14.64,14.64,325500,11.7231063001137,11.81118974909,11.7231063001137,11.7231063001137,406489.5325528,0.0,1.0
2007-12-17,14.585,14.642,14.535,14.59,4400,11.6790645756256,11.7247078173678,11.6390266442727,11.6830683687609,5494.78938013,0.0,1.0
2007-12-18,13.63,13.63,13.63,13.63,1000,10.9143400867862,10.9143400867862,10.9143400867862,10.9143400867862,1248.81576821136,0.0,1.0
2007-12-19,14.3675,14.42,14.3155,14.37,10400,11.5048995742407,11.5469394021612,11.4632601256337,11.5069014708083,12987.6839893982,0.0,1.0
2007-12-20,14.17,14.292,14.1277,14.17,17700,11.3467497453969,11.4444422978979,11.3128776554724,11.3467497453969,22104.0390973413,0.0,1.0
2007-12-21,14.99,14.99,14.21,14.99,5000,12.0033718195836,12.0033718195836,11.3787800904792,12.0033718195836,6244.07884105685,0.0,1.0
2007-12-24,15.388,15.388,15.388,15.388,100,12.3220737531523,12.3220737531523,12.3220737531523,12.3220737531523,124.881576821137,0.0,1.0
2007-12-26,15.39,15.39,15.39,15.39,0,12.3236752704064,12.3236752704064,12.3236752704064,12.3236752704064,0,0.0,1.0
2007-12-27,15.453,15.478,15.384,15.45,1800,12.374123063911,12.3941420295874,12.3188707186441,12.3717207880298,2247.86838278046,0.0,1.0
2007-12-28,15.4935,15.495,15.4895,15.49,14900,12.4065537883068,12.4077549262474,12.4033507537986,12.4037511331121,18607.3549463494,0.0,1.0
2007-12-31,15.257,15.2978,15.257,15.26,2000,12.2171743730079,12.2498453249918,12.2171743730079,12.219576648889,2497.63153642272,0.0,1.0
2008-01-02,15.41,15.41,15.34,15.41,16100,12.3396904429476,12.3396904429476,12.2836373390536,12.3396904429476,20105.9338682029,0.0,1.0
2008-01-03,16.456,16.5586,15.594,16.459999,8300,13.1772839668491,13.2594418019852,12.487030030326,13.1804862005987,10365.1708761544,0.0,1.0
2008-01-04,16.4335,16.474,16.402,16.43,12600,13.1592668977403,13.1916976221362,13.1340430009881,13.1564642425456,15735.0786794633,0.0,1.0
2008-01-07,16.492,16.5,15.995,16.49,1500,13.2061112774232,13.2125173464396,12.8081342397759,13.2045097601691,1873.22365231704,0.0,1.0
2008-01-08,17.69,17.69,17.0,17.69,13800,14.1654201126374,14.1654201126374,13.6128966599681,14.1654201126374,17233.6576013168,0.0,1.0
2008-01-09,18.125,18.191,17.5162,18.129999,9800,14.5137501154072,14.5666001847929,14.0262482632549,14.5177531077838,12238.3945284714,0.0,1.0
2008-01-10,18.4844,18.4844,18.1865,18.48,3600,14.8015427659714,14.8015427659714,14.5629967709712,14.7980194280124,4495.73676556093,0.0,1.0
2008-01-11,19.3,19.387,18.3225,19.299999,6900,15.4546415021991,15.524307502753,14.6718999442509,15.4546407014405,8616.82880065841,0.0,1.0
2008-01-14,20.063,20.063,19.8653,20.059999,27200,16.0656203346435,16.0656203346435,15.9073103540744,16.0632172580037,33967.7888953492,0.0,1.0
2008-01-15,18.8148,19.9068,18.7853,18.809999,5100,15.0661134163511,15.9405418370972,15.0424910368529,15.0622689741826,6368.96041787794,0.0,1.0
2008-01-16,18.47,18.514,17.97,18.469999,6900,14.7900118417418,14.8252452213323,14.3896325282133,14.7900110409832,8616.82880065843,0.0,1.0
2008-01-17,17.53,18.0968,17.53,17.530001,1400,14.0372987323083,14.4911687221242,14.0372987323083,14.0372995330669,1748.34207549591,0.0,1.0
2008-01-18,17.6511,18.057,17.5061,17.65,9400,14.1342706020449,14.4592985287673,14.0181606011216,14.1333897675551,11738.8682211868,0.0,1.0
2008-01-22,17.4663,17.7415,16.48,17.469999,8000,13.9862904077648,14.2066591819308,13.1965021738985,13.9892524139263,9990.5261456909,0.0,1.0
2008-01-23,17.18,17.5335,17.0743,17.18,7800,13.7570332128384,14.040101387503,13.6723930259584,13.7570332128384,9740.76299204862,0.0,1.0
2008-01-24,18.4415,18.67,18.3811,18.440001,5000,14.7671902208707,14.9501635671532,14.7188243997965,14.7659898836887,6244.07884105682,0.0,1.0
2008-01-25,19.1648,19.26,19.0065,19.16,2200,15.346378935821,15.4226111571168,15.2196188451579,15.3425352944111,2747.394690065,0.0,1.0
2008-01-28,19.454,19.454,18.8854,19.450001,1100,15.5779583307659,15.5779583307659,15.1226469754213,15.5747560970163,1373.6973450325,0.0,1.0
2008-01-29,19.415,19.606,19.415,19.42,2600,15.5467287443106,15.6996736420785,15.5467287443106,15.5507325374459,3246.92099734956,0.0,1.0
2008-01-30,19.42,19.42,19.42,19.42,0,15.5507325374459,15.5507325374459,15.5507325374459,15.5507325374459,0,0.0,1.0
2008-01-31,19.3885,19.3885,19.3885,19.3885,600,15.5255086406936,15.5255086406936,15.5255086406936,15.5255086406936,749.28946092682,0.0,1.0
2008-02-01,19.04,19.474,18.69,19.040001,2000,15.2464442591643,15.593973503307,14.9661787396944,15.2464450599229,2497.63153642273,0.0,1.0
2008-02-04,19.62,19.62,18.88,19.62,6400,15.7108842628573,15.7108842628573,15.1183228788352,15.7108842628573,7992.42091655274,0.0,1.0
2008-02-05,18.9589,19.1865,18.949,18.959999,500,15.18150273451,15.3637553980281,15.1735752241021,15.1823827682411,624.407884105681,0.0,1.0
2008-02-06,19.59,19.8633,19.222,19.59,2900,15.6868615040456,15.9057088368203,15.3921823292886,15.6868615040456,3621.56572781296,0.0,1.0
2008-02-07,19.74,19.74,19.5516,19.74,20000,15.8069752981041,15.8069752981041,15.6561123727666,15.8069752981041,24976.3153642274,0.0,1.0
2008-02-08,20.26,20.3,20.26,20.26,1300,16.2233697841738,16.255400129256,16.2233697841738,16.2233697841738,1623.46049867477,0.0,1.0
2008-02-11,20.6001,20.71,19.8614,20.6,18200,16.4957077932358,16.5837111663494,15.9041873954289,16.4956277173731,22728.4469814469,0.0,1.0
2008-02-12,20.68,21.02,20.6097,20.68,5200,16.5596884075377,16.831946340737,16.5033950760556,16.5596884075377,6493.84199469909,0.0,1.0
2008-02-13,20.672,20.807,20.38,20.67,9300,16.5532823385212,16.6613847531739,16.3194608194206,16.5516808212671,11613.9866443657,0.0,1.0
2008-02-14,21.08,21.08,20.48,21.08,2200,16.8799918583605,16.8799918583605,16.3995366821263,16.8799918583605,2747.394690065,0.0,1.0
2008-02-15,20.8198,20.93,20.631,20.82,3700,16.6716344636002,16.7598780643019,16.5204512348119,16.6717946153257,4620.61834238206,0.0,1.0
2008-02-19,22.02,22.02,21.39,22.02,3400,17.632704967794,17.632704967794,17.1282270327481,17.632704967794,4245.97361191864,0.0,1.0
2008-02-20,22.125,22.401,21.9926,22.129999,1700,17.716784623635,17.9377940047027,17.6107641814126,17.7207876160116,2122.98680595932,0.0,1.0
2008-02-21,22.48,22.92,22.48,22.48,7000,18.0010539362402,18.3533877321452,18.0010539362402,18.0010539362402,8741.71037747955,0.0,1.0
2008-02-22,21.54,21.57,21.1375,21.540001,5200,17.2483408268067,17.2723635856184,16.9260354794162,17.2483416275653,6493.84199469908,0.0,1.0
2008-02-25,21.663,21.97,21.576,21.66,1300,17.3468341379347,17.5926670364411,17.2771681373807,17.3444318620535,1623.46049867477,0.0,1.0
2008-02-26,22.33,22.33,22.23,22.33,1100,17.8809401421816,17.8809401421816,17.8008642794759,17.8809401421816,1373.6973450325,0.0,1.0
2008-02-27,22.89,22.93,22.5,22.889999,3200,18.3293649733335,18.3613953184158,18.0170691087813,18.3293641725749,3996.21045827637,0.0,1.0
2008-02-28,23.017,23.61,22.9697,23.02,7800,18.4310613189698,18.9059111848145,18.39318543591,18.4334635948509,9740.76299204863,0.0,1.0
2008-02-29,23.0114,23.42,22.89,23.01,2800,18.4265770706582,18.7537670456737,18.3293649733335,18.4254560085804,3496.68415099183,0.0,1.0
2008-03-03,23.032,23.29,22.92,23.030001,5700,18.4430726983756,18.6496684241563,18.3533877321452,18.4414719818801,7118.24987880479,0.0,1.0
2008-03-04,21.84,23.22,21.755,21.84,8800,17.4885684149237,18.5936153202623,17.4205039316239,17.4885684149237,10989.57876026,0.0,1.0
2008-03-05,22.68,22.76,22.41,22.68,3000,18.1612056616516,18.2252663518161,17.9450008323462,18.1612056616516,3746.44730463409,0.0,1.0
2008-03-06,22.53,22.68,21.9506,22.530001,4100,18.041091867593,18.1612056616516,17.5771323190762,18.0410926683517,5120.14464966661,0.0,1.0
2008-03-07,22.0037,22.26,21.814,22.0,1500,17.619652602173,17.8248870382877,17.4677486906203,17.6166897952528,1873.22365231704,0.0,1.0
2008-03-10,20.5924,21.33,20.1153,20.59,31800,16.4895419518075,17.0801815151247,16.1075000108386,16.4876201311026,39712.3414291214,0.0,1.0
2008-03-11,20.4053,20.83,19.77,20.41,8400,16.3397200126851,16.6798022015962,15.8309980569159,16.3434835782323,10490.0524529755,0.0,1.0
2008-03-12,20.745,21.62,20.43,20.75,3300,16.6117377182964,17.3124015169712,16.3594987507734,16.6157415114317,4121.0920350975,0.0,1.0
2008-03-13,21.73,21.7509,20.6917,21.73,7300,17.4004849659475,17.417220821253,16.5690572834742,17.4004849659475,9116.35510794295,0.0,1.0
2008-03-14,22.0713,22.1175,21.225,22.07,13400,17.673783885362,17.710778933932,16.9961018592837,17.6727428991468,16734.1312940323,0.0,1.0
2008-03-17,21.149,22.24,20.9,21.15,15900,16.9352442036274,17.8088718657465,16.7358553054902,16.9360449622544,19856.1707145607,0.0,1.0
2008-03-18,20.55,21.0,20.5281,20.549999,5200,16.4555897860203,16.8159311681959,16.4380531720877,16.4555889852616,6493.84199469909,0.0,1.0
2008-03-19,19.435,20.0827,18.7818,19.440001,12200,15.5627439168518,16.0813952795966,15.0396883816582,15.5667485107457,15235.5523721786,0.0,1.0
2008-03-20,18.5433,18.94,18.2795,18.540001,6300,14.8487074491051,15.1663683964586,14.6374673232875,14.8460657463944,7867.5393397316,0.0,1.0
2008-03-24,19.33,19.33,19.0,19.33,3900,15.4786642610108,15.4786642610108,15.214413914082,15.4786642610108,4870.38149602432,0.0,1.0
2008-03-25,19.92,19.92,19.3225,19.92,3700,15.9511118509744,15.9511118509744,15.4726585713079,15.9511118509744,4620.61834238205,0.0,1.0
2008-03-26,20.3256,20.77,19.773,20.33,3500,16.2758995501087,16.6317566839728,15.833400332797,16.2794228880677,4370.85518873978,0.0,1.0
2008-03-27,19.48,19.48,19.02,19.48,4300,15.5987780550693,15.5987780550693,15.2304290866231,15.5987780550693,5369.90780330888,0.0,1.0
2008-03-28,19.302,19.4019,18.93,19.299999,4500,15.4562430194532,15.5362388062962,15.158360810188,15.4546407014405,5619.67095695114,0.0,1.0
2008-03-31,18.86,18.86,18.85,18.86,200,15.102307706294,15.102307706294,15.0943001200235,15.102307706294,249.763153642274,0.0,1.0
2008-04-01,18.7727,18.7727,18.65,18.77,3500,15.032401478152,15.032401478152,14.9341483946121,15.0302394298589,4370.85518873977,0.0,1.0
2008-04-02,19.1317,19.176,19.04,19.129999,7100,15.3198738252654,15.355347432444,15.2464442591643,15.3185117348408,8866.59195430069,0.0,1.0
2008-04-03,19.13,19.13,19.13,19.13,0,15.3185125355994,15.3185125355994,15.3185125355994,15.3185125355994,0,0.0,1.0
2008-04-04,19.89,19.89,19.49,19.89,800,15.9270890921627,15.9270890921627,15.6067856413399,15.9270890921627,999.052614569091,0.0,1.0
2008-04-07,19.89,19.89,19.89,19.89,3900,15.9270890921627,15.9270890921627,15.9270890921627,15.9270890921627,4870.38149602432,0.0,1.0
2008-04-08,19.96,20.13,19.96,19.96,4200,15.9831421960567,16.1192711626564,15.9831421960567,15.9831421960567,5245.02622648772,0.0,1.0
2008-04-09,19.99,20.66,19.99,19.99,7300,16.0071649548684,16.5436732349965,16.0071649548684,16.0071649548684,9116.35510794295,0.0,1.0
2008-04-10,20.1825,20.2345,20.0175,20.18,1400,16.1613109905768,16.2029504391838,16.0291858171124,16.1593090940092,1748.34207549592,0.0,1.0
2008-04-11,19.961,19.961,19.9567,19.959999,1200,15.9839429546837,15.9839429546837,15.9804996925874,15.983141395298,1498.57892185364,0.0,1.0
2008-04-14,19.223,19.5458,19.218,19.219999,8400,15.3929830879157,15.6514679727297,15.3889792947804,15.3905800112759,10490.0524529755,0.0,1.0
2008-04-15,19.63,19.63,19.61,19.63,1000,15.7188918491279,15.7188918491279,15.7028766765867,15.7188918491279,1248.81576821136,0.0,1.0
2008-04-16,20.6855,20.822,20.6755,20.690001,1200,16.5640925799865,16.6733961325798,16.5560849937159,16.5676967945669,1498.57892185364,0.0,1.0
2008-04-17,19.88,20.66,19.88,19.88,400,15.9190815058921,16.5436732349965,15.9190815058921,15.9190815058921,499.526307284547,0.0,1.0
2008-04-18,19.9203,20.0055,19.7,19.92,1300,15.9513520785625,16.0195767135878,15.7749449530219,15.9511118509744,1623.46049867478,0.0,1.0
2008-04-21,19.72,20.0255,19.6582,19.719999,5300,15.790960125563,16.0355918861289,15.7414732424109,15.7909593248044,6618.72357152024,0.0,1.0
2008-04-22,19.72,19.72,19.72,19.72,0,15.790960125563,15.790960125563,15.790960125563,15.790960125563,0,0.0,1.0
2008-04-23,18.57,18.65,18.57,18.57,4200,14.8700877044475,14.9341483946121,14.8700877044475,14.8700877044475,5245.02622648774,0.0,1.0
2008-04-24,17.122,18.195,17.0133,17.120001,8800,13.7105892124691,14.5698032193012,13.623546749708,13.7089884959736,10989.57876026,0.0,1.0
2008-04-25,18.332,18.332,17.8476,18.33,3100,14.679507151208,14.679507151208,14.2916196722616,14.6779056339538,3871.32888145522,0.0,1.0
2008-04-28,17.7026,18.114,17.5781,17.700001,2600,14.1755096713383,14.5049417705096,14.0758152222697,14.1734284996666,3246.92099734955,0.0,1.0
2008-04-29,17.0995,17.252,16.9785,17.1,3000,13.6925721433603,13.8146878339865,13.5956803494864,13.6929725226738,3746.44730463409,0.0,1.0
2008-04-30,17.8,17.8,17.39,17.8,6200,14.2535035616137,14.2535035616137,13.9251925245203,14.2535035616137,7742.65776291045,0.0,1.0
2008-05-01,17.53,17.53,17.25,17.53,8600,14.0372987323083,14.0372987323083,13.8130863167323,14.0372987323083,10739.8156066177,0.0,1.0
2008-05-02,17.699,17.745,17.699,17.700001,1600,14.1726269402809,14.2094618371255,14.1726269402809,14.1734284996666,1998.10522913819,0.0,1.0
2008-05-05,17.8721,17.8865,17.69,17.700001,800,14.3112382586245,14.3227691828541,14.1654201126374,14.1734284996666,999.05261456909,0.0,1.0
2008-05-06,18.5106,18.5106,18.3933,18.51,1600,14.8225226420003,14.8225226420003,14.7285936550466,14.8220421868241,1998.10522913819,0.0,1.0
2008-05-07,17.694,18.28,17.6543,17.690001,5700,14.1686231471456,14.637867702601,14.1368330296515,14.165420913396,7118.2498788048,0.0,1.0
2008-05-08,18.324,18.324,18.0486,18.32,5500,14.6731010821915,14.6731010821915,14.4525721563,14.6698980476833,6868.48672516251,0.0,1.0
2008-05-09,18.5991,18.647,18.5115,18.6,3500,14.8933897804949,14.9317461187309,14.8232433247647,14.8941104632592,4370.85518873977,0.0,1.0
2008-05-12,18.27,18.87,18.27,18.27,700,14.6298601163304,15.1103152925646,14.6298601163304,14.6298601163304,874.171037747957,0.0,1.0
2008-05-13,18.217,18.3187,18.1156,18.219999,3100,14.5874199090964,14.6688570614681,14.5062229843128,14.589821384219,3871.32888145523,0.0,1.0
2008-05-14,18.0492,18.5611,18.0,18.049999,6300,14.4530526114763,14.8629609526667,14.4136552870251,14.4536924176193,7867.53933973158,0.0,1.0
2008-05-15,18.0,18.09,18.0,18.0,2000,14.4136552870251,14.4857235634602,14.4136552870251,14.4136552870251,2497.63153642272,0.0,1.0
2008-05-16,19.2221,19.2221,18.4826,19.219999,10600,15.3922624051514,15.3922624051514,14.8001014004427,15.3905800112759,13237.4471430404,0.0,1.0
2008-05-19,19.22,19.22,19.22,19.22,0,15.3905808120345,15.3905808120345,15.3905808120345,15.3905808120345,0,0.0,1.0
2008-05-20,20.9995,21.109,19.6,21.0,33400,16.8155307888824,16.9032138585451,15.6948690903162,16.8159311681959,41710.4466582595,0.0,1.0
2008-05-21,21.7484,21.752,21.2605,21.75,9000,17.4152189246853,17.4181016557427,17.0245287905442,17.4165001384886,11239.3419139023,0.0,1.0
2008-05-22,21.2378,21.738,20.9535,21.24,7900,17.00635156971,17.4068910349639,16.7786958920378,17.0081132386896,9865.64456886981,0.0,1.0
2008-05-23,21.5132,21.56,21.3274,21.51,2900,17.2268804956015,17.2643559993478,17.0780995426943,17.2243180679949,3621.56572781296,0.0,1.0
2008-05-27,20.6637,21.1858,20.5528,20.66,6600,16.5466360419166,16.9647121211031,16.457831910176,16.5436732349965,8242.18407019503,0.0,1.0
2008-05-28,20.5516,20.6265,20.2942,20.549999,2000,16.4568709998236,16.5168478209901,16.2507557292191,16.4555889852616,2497.63153642272,0.0,1.0
2008-05-29,20.4315,20.4315,20.4315,20.4315,400,16.360699888714,16.360699888714,16.360699888714,16.360699888714,499.526307284547,0.0,1.0
2008-05-30,21.97,21.97,20.4,21.97,2100,17.5926670364411,17.5926670364411,16.3354759919617,17.5926670364411,2622.51311324387,0.0,1.0
2008-06-02,21.0004,21.165,20.8352,21.0,18200,16.8162514716467,16.9480563416603,16.6839661464569,16.8159311681959,22728.4469814469,0.0,1.0
2008-06-03,20.8227,21.148,20.796,20.82,29700,16.6739566636187,16.9344434450003,16.6525764082763,16.6717946153257,37089.8283158776,0.0,1.0
2008-06-04,20.49,20.8,20.49,20.49,11300,16.4075442683969,16.6557794427845,16.4075442683969,16.4075442683969,14111.6181807884,0.0,1.0
2008-06-05,20.5505,20.5505,20.1551,20.549999,2100,16.6481722358275,16.6481722358275,16.3278546132856,16.6477663705546,2592.23951967091,0.24,1.0
2008-06-06,20.818,20.9443,20.561,20.82,7300,16.8648767477899,16.9671936818492,16.6566783942409,16.8664969684401,9011.11833028459,0.0,1.0
2008-06-09,20.7418,20.946,20.5713,20.74,3600,16.8031463410178,16.9685708694018,16.6650225305894,16.8016881424326,4443.8391765787,0.0,1.0
2008-06-10,20.696,20.7256,20.696,20.700001,1300,16.7660432881285,16.7900225537513,16.7660432881285,16.7692845395392,1604.71970265342,0.0,1.0
2008-06-11,20.6995,20.6995,20.6995,20.6995,100,16.7688786742664,16.7688786742664,16.7688786742664,16.7688786742664,123.439977127186,0.0,1.0
2008-06-12,20.662,20.662,20.6424,20.66,300,16.7384995370754,16.7384995370754,16.7226213747035,16.7368793164252,370.319931381558,0.0,1.0
2008-06-13,20.894,20.894,20.6559,20.889999,1700,16.926445132497,16.926445132497,16.7335578640923,16.9232038810863,2098.47961116216,0.0,1.0
2008-06-16,22.4845,22.691,22.255,22.48,2700,18.2149256045577,18.3822133866894,18.0290052849488,18.2112801080948,3332.87938243403,0.0,1.0
2008-06-17,21.597,21.9675,21.597,21.6,400,17.4959526910375,17.7960985664845,17.4959526910375,17.4983830220128,493.759908508745,0.0,1.0
2008-06-18,21.7303,21.7303,21.295,21.73,3100,17.6039403973724,17.6039403973724,17.2512993728593,17.6036973642749,3826.63929094278,0.0,1.0
2008-06-19,21.756,21.7928,21.6671,21.76,10400,17.6247602327273,17.6545722926907,17.5527414248265,17.6280006740277,12837.7576212274,0.0,1.0
2008-06-20,21.756,21.756,21.756,21.756,0,17.6247602327273,17.6247602327273,17.6247602327273,17.6247602327273,0,0.0,1.0
2008-06-23,22.189,22.189,22.0372,22.189,4500,17.9755380034926,17.9755380034926,17.8525632561435,17.9755380034926,5554.7989707234,0.0,1.0
2008-06-24,22.19,22.19,22.19,22.19,0,17.9763481138177,17.9763481138177,17.9763481138177,17.9763481138177,0,0.0,1.0
2008-06-25,21.63,22.36,21.63,21.63,1700,17.5226863317656,18.1140668690836,17.5226863317656,17.5226863317656,2098.47961116216,0.0,1.0
2008-06-26,22.4767,22.5557,22.4072,22.48,1000,18.208606744022,18.2726054597043,18.152304076428,18.2112801080948,1234.39977127186,0.0,1.0
2008-06-27,24.212,24.212,22.8477,24.209999,2200,19.6143911911562,19.6143911911562,18.5091576746315,19.6127701603956,2715.67949679809,0.0,1.0
2008-06-30,24.0578,24.3559,23.65,24.059999,4900,19.4894721790268,19.7309660669371,19.1591091884538,19.4912536116317,6048.55887923212,0.0,1.0
2008-07-01,24.06,24.06,24.06,24.06,0,19.491254421742,19.491254421742,19.491254421742,19.491254421742,0,0.0,1.0
2008-07-02,24.0436,24.475,23.6205,24.040001,6800,19.4779686124105,19.8274502066557,19.1352109338635,19.4750530253505,8393.91844464865,0.0,1.0
2008-07-03,23.16,23.16,23.0822,23.16,10500,18.7621551291581,18.7621551291581,18.6991285458659,18.7621551291581,12961.1975983546,0.0,1.0
2008-07-07,22.6455,22.9416,22.6355,22.65,1400,18.3453533668977,18.5852270341578,18.3372522636468,18.3489988633606,1728.15967978061,0.0,1.0
2008-07-08,21.2943,22.173,21.1638,21.290001,1700,17.2507322956318,17.9625762382912,17.1450128982071,17.2472496313442,2098.47961116216,0.0,1.0
2008-07-09,21.5906,21.965,21.5167,21.59,1100,17.4907679849569,17.7940732906718,17.4309008319325,17.4902819187618,1357.83974839905,0.0,1.0
2008-07-10,21.7482,22.1175,21.7482,21.75,3700,17.6184413721916,17.9176151152485,17.6184413721916,17.6198995707767,4567.27915370588,0.0,1.0
2008-07-11,23.453,23.7645,22.4786,23.450001,11800,18.9995174544104,19.251866820677,18.2101459536396,18.9970879335455,14565.917301008,0.0,1.0
2008-07-14,24.49,24.49,24.35,24.49,2500,19.8396018615321,19.8396018615321,19.726186416019,19.8396018615321,3085.99942817965,0.0,1.0
2008-07-15,23.8076,24.5903,23.7258,23.809999,3500,19.2867825756885,19.9208559271389,19.2205155510959,19.2887260303584,4320.39919945151,0.0,1.0
2008-07-16,23.13,23.81,23.13,23.13,3700,18.7378518194053,19.2887268404687,18.7378518194053,18.7378518194053,4567.2791537059,0.0,1.0
2008-07-17,23.9624,24.2327,23.7172,23.959999,2600,19.4121876540129,19.6311604748856,19.2135486023001,19.4102425791224,3209.43940530684,0.0,1.0
2008-07-18,23.722,23.722,23.6422,23.719999,200,19.2174371318605,19.2174371318605,19.1527903279181,19.2158161011,246.879954254373,0.0,1.0
2008-07-21,23.53,23.6965,23.53,23.530001,900,19.0618959494426,19.1967793185706,19.0618959494426,19.0618967595529,1110.95979414468,0.0,1.0
2008-07-22,23.1,23.4271,23.05,23.1,3600,18.7135485096525,18.9785355969905,18.6730429933979,18.7135485096525,4443.83917657871,0.0,1.0
2008-07-23,21.3297,22.96,21.3297,21.33,2100,17.2794102011401,18.6001330641395,17.2794102011401,17.2796532342376,2592.23951967091,0.0,1.0
2008-07-24,21.9806,22.05,21.7046,21.98,2100,17.8067110117432,17.8629326683047,17.5831205620175,17.8062249455482,2592.23951967092,0.0,1.0
2008-07-25,21.87,21.87,21.59,21.87,3400,17.7171128097879,17.7171128097879,17.4902819187618,17.7171128097879,4196.95922232434,0.0,1.0
2008-07-28,22.0106,22.0106,21.8593,22.01,600,17.831014321496,17.831014321496,17.7084446293094,17.830528255301,740.639862763119,0.0,1.0
2008-07-29,21.3849,21.5886,21.0995,21.379999,1400,17.3241282910852,17.4891477643067,17.0929228043036,17.3201579403819,1728.15967978061,0.0,1.0
2008-07-30,21.9326,21.9326,20.4983,21.93,2200,17.7678257161388,17.7678257161388,16.6058844768576,17.7657194292935,2715.67949679809,0.0,1.0
2008-07-31,20.973,22.2415,20.8404,20.969999,3800,16.9904438481793,18.01806879556,16.883023219072,16.9880127070937,4690.71913083309,0.0,1.0
2008-08-01,20.82,20.82,20.71,20.82,600,16.8664969684401,16.8664969684401,16.7773848326798,16.8664969684401,740.639862763117,0.0,1.0
2008-08-04,20.82,20.82,20.82,20.82,0,16.8664969684401,16.8664969684401,16.8664969684401,16.8664969684401,0,0.0,1.0
2008-08-05,18.51,20.5864,18.51,18.51,16900,14.9951421174748,16.6772551964983,14.9951421174748,14.9951421174748,20861.3561344945,0.0,1.0
2008-08-06,17.6,18.9945,17.6,17.6,11500,14.25794172164,15.3876405699825,14.25794172164,14.25794172164,14195.5973696265,0.0,1.0
2008-08-07,17.59,17.9015,17.4,17.59,8000,14.2498406183891,14.5021899846556,14.0959196566214,14.2498406183891,9875.1981701749,0.0,1.0
2008-08-08,17.2901,17.2901,16.8297,17.290001,7700,14.0068885318937,14.0068885318937,13.6339137382208,14.0068083309715,9504.87823879331,0.0,1.0
2008-08-11,16.6875,17.785,16.6875,16.690001,6100,13.5187160499925,14.4078121317823,13.5187160499925,13.5207421359156,7529.83860475836,0.0,1.0
2008-08-12,16.2862,16.4852,16.1145,16.290001,14100,13.1936187765326,13.3548307312261,13.0545228337141,13.1966980058783,17405.0367749333,0.0,1.0
2008-08-13,17.2822,17.2994,16.4325,17.280001,17800,14.0004886603254,14.014422557917,13.3121379170937,13.9987072277205,21972.3159286392,0.0,1.0
2008-08-14,17.3887,17.4353,17.1,17.389999,5100,14.0867654099478,14.1245165510972,13.8528865590934,14.0878177432601,6295.43883348652,0.0,1.0
2008-08-15,17.3913,17.3913,16.99,17.389999,7600,14.0888716967931,14.0888716967931,13.7637744233332,14.0878177432601,9381.43826166614,0.0,1.0
2008-08-18,17.5,17.5943,17.2976,17.5,3400,14.1769306891307,14.253324092787,14.0129643593318,14.1769306891307,4196.95922232434,0.0,1.0
2008-08-19,18.24,18.2446,17.1315,18.24,1400,14.7764123296997,14.7801388371951,13.8784050343339,14.7764123296997,1728.1596797806,0.0,1.0
2008-08-20,18.8033,19.3488,18.2,18.799999,52300,15.2327474758247,15.674662658163,14.7440079166959,15.2300733016415,64559.1080375182,0.0,1.0
2008-08-21,20.223,20.5616,19.892,20.219999,18400,16.3828611043594,16.657164460436,16.1147145867536,16.3804299632738,22712.9557914023,0.0,1.0
2008-08-22,19.1092,20.1075,19.0062,19.110001,2100,15.4805602242707,16.2892933618112,15.3971188607861,15.4812091226411,2592.23951967091,0.0,1.0
2008-08-25,19.2484,19.2865,19.2484,19.25,700,15.5933275815236,15.6241927849097,15.5933275815236,15.5946237580438,864.079839890306,0.0,1.0
2008-08-26,19.99,20.14,19.1241,19.99,3400,16.1941053986127,16.3156219473767,15.4926308681145,16.1941053986127,4196.95922232434,0.0,1.0
2008-08-27,19.999,19.999,19.999,19.999,200,16.2013963915386,16.2013963915386,16.2013963915386,16.2013963915386,246.879954254372,0.0,1.0
2008-08-28,19.9087,20.3481,19.9068,19.91,3000,16.1282434291827,16.4842059060286,16.126704219565,16.1292965726053,3703.19931381558,0.0,1.0
2008-08-29,19.957,20.4107,19.957,19.959999,17600,16.1673717578847,16.5349188123794,16.1673717578847,16.1698012787496,21725.4359743847,0.0,1.0
2008-09-02,18.5448,18.55,18.0,18.540001,1700,15.0233339567881,15.0275465304786,14.5819858516773,15.0194462373379,2098.47961116216,0.0,1.0
2008-09-03,18.11,18.25,18.11,18.11,2100,14.6710979874376,14.7845134329506,14.6710979874376,14.6710979874376,2592.2395196709,0.0,1.0
2008-09-04,18.0142,18.5411,17.7978,18.01,3000,14.5934894182936,15.0203365485852,14.4181815439435,14.5900869549282,3703.19931381559,0.0,1.0
2008-09-05,18.22,18.22,17.65,18.22,4500,14.7602101231978,14.7602101231978,14.2984472378947,14.7602101231978,5554.79897072338,0.0,1.0
2008-09-08,17.9739,18.8371,17.8531,17.969999,11400,14.5608419721924,15.2601292048128,14.4629806449211,14.5576817318142,14072.1573924992,0.0,1.0
2008-09-09,16.0191,17.454,16.0142,16.02,10600,12.9772383087002,14.1396656141764,12.9732687681073,12.9779674079928,13084.6375754818,0.0,1.0
2008-09-10,16.859,16.88,15.863,16.860001,6600,13.657649970746,13.6746622875729,12.8507800869532,13.6584608911814,8147.03849039428,0.0,1.0
2008-09-11,16.2423,16.56,16.118,16.24,27600,13.158054933261,13.4154269835431,13.0573582198519,13.1561916795133,34069.4336871034,0.0,1.0
2008-09-12,17.8615,17.8935,17.128,17.860001,35400,14.4697855716519,14.4957091020549,13.875569648196,14.4685712162746,43697.7519030239,0.0,1.0
2008-09-15,17.6922,17.8455,17.282,17.690001,3400,14.3326338936136,14.4568238064504,14.0003266382604,14.3308524610087,4196.95922232434,0.0,1.0
2008-09-16,16.895,17.2128,16.7972,16.9,11400,13.6868139424493,13.944267003764,13.6075851526552,13.6908644940748,14072.1573924993,0.0,1.0
2008-09-17,18.2296,18.5071,16.5744,18.23,12300,14.7679871823187,14.9927927975321,13.4270925722245,14.7683112264487,15183.1171866439,0.0,1.0
2008-09-18,19.5025,19.6235,19.059,19.5,5200,15.7991766151298,15.8971999644661,15.439892685951,15.7971513393171,6418.87881061369,0.0,1.0
2008-09-19,19.9336,19.9336,19.6463,19.93,800,16.1484151762775,16.1484151762775,15.9156704798782,16.1454987791071,987.519817017489,0.0,1.0
2008-09-22,20.6128,21.4061,19.8976,20.610001,45200,16.6986421090808,17.3413026299772,16.1192512045741,16.6963746102808,55794.8696614881,0.0,1.0
2008-09-23,20.0154,20.375,19.5135,20.02,42700,16.2146822008701,16.5059978737736,15.8080878287058,16.2184087083655,52708.8702333085,0.0,1.0
2008-09-24,20.13,20.41,19.73,20.129999,21500,16.3075208441258,16.5343517351519,15.9834767140885,16.3075200340155,26539.595082345,0.0,1.0
2008-09-25,20.07,20.07,19.09,20.07,45800,16.2589142246202,16.2589142246202,15.4650061060289,16.2589142246202,56535.5095242513,0.0,1.0
2008-09-26,20.187,20.3205,19.62,20.190001,89600,16.3536971326561,16.461846861056,15.8943645783283,16.3561282737417,110602.219505959,0.0,1.0
2008-09-29,19.8,20.482,18.6444,19.799999,43900,16.040184436845,16.5926796785586,15.1040209451674,16.0401836267347,54190.1499588349,0.0,1.0
2008-09-30,18.837,19.44,18.6578,18.84,44600,15.2600481937803,15.7485447198115,15.1148764235236,15.2624785247556,55054.2297987251,0.0,1.0
2008-10-01,19.8525,19.8525,19.8525,19.8525,500,16.0827152289124,16.0827152289124,16.0827152289124,16.0827152289124,617.199885635932,0.0,1.0
2008-10-02,16.8055,18.8975,16.8055,16.809999,41100,13.6143090683535,15.3090598684484,13.6143090683535,13.6179537547061,50733.8305992735,0.0,1.0
2008-10-03,16.93,17.54,16.93,16.93,99200,13.7151678038276,14.2093351021344,13.7151678038276,13.7151678038276,122452.457310169,0.0,1.0
2008-10-06,15.676,16.7255,15.2613,15.68,35300,12.6992894561607,13.549500242346,12.3633367043446,12.7025298974611,43574.3119258969,0.0,1.0
2008-10-07,15.27,16.133,15.27,15.27,5200,12.3703846641729,13.0695098747283,12.3703846641729,12.3703846641729,6418.87881061369,0.0,1.0
2008-10-08,17.9,17.9,14.59,17.9,19400,14.500974819168,14.500974819168,11.8195096431095,14.500974819168,23947.3555626741,0.0,1.0
2008-10-09,16.435,17.3187,16.435,16.440001,14400,13.3141631929065,14.0300576871913,13.3141631929065,13.3182145546423,17775.3567063148,0.0,1.0
2008-10-10,14.8245,16.0939,13.4556,14.82,14900,12.0094805143439,13.0378345610172,10.9005204903238,12.005835017881,18392.5565919507,0.0,1.0
2008-10-13,14.82,14.82,14.82,14.82,0,12.005835017881,12.005835017881,12.005835017881,12.005835017881,0,0.0,1.0
2008-10-14,15.92,16.5513,14.777,15.92,37600,12.8969563754835,13.4083790237148,11.971000273902,12.8969563754835,46413.431399822,0.0,1.0
2008-10-15,14.6705,15.72,14.6177,14.67,3900,11.8847235242795,12.7349343104648,11.8419496991146,11.884318469117,4814.15910796028,0.0,1.0
2008-10-16,13.3,14.1424,12.8306,13.3,12100,10.7744673237393,11.4569042615978,10.3942015371406,10.7744673237393,14936.2372323896,0.0,1.0
2008-10-17,13.06,13.41,12.78,13.06,5600,10.580040845717,10.8635794594996,10.3532099546909,10.580040845717,6912.63871912242,0.0,1.0
2008-10-20,13.2735,13.7856,12.7327,13.27,6600,10.7529994001244,11.1678568976046,10.314891736314,10.7501640139865,8147.03849039427,0.0,1.0
2008-10-21,13.1475,13.242,13.007,13.15,40800,10.6509254991626,10.7274809248839,10.537104998487,10.6529507749754,50363.5106678921,0.0,1.0
2008-10-22,10.5,12.29,10.5,10.5,20200,8.50615841347843,9.95625589539523,8.50615841347843,8.50615841347843,24934.8753796916,0.0,1.0
2008-10-23,10.2869,10.445,10.2869,10.29,10200,8.33352390320107,8.4616023455983,8.33352390320107,8.33603524520886,12590.877666973,0.0,1.0
2008-10-24,10.212,10.7675,9.1274,10.21,17400,8.27284663985159,8.72286292544085,7.39420098125552,8.2712264192014,21478.5560201304,0.0,1.0
2008-10-27,10.1,10.15,9.505,10.15,42000,8.18211428344115,8.22261979969581,7.70009864001071,8.22261979969581,51844.7903934182,0.0,1.0
2008-10-28,11.4608,11.4608,10.5114,10.5192,1200,9.28451241382796,9.28451241382796,8.51539367118449,8.52171253172022,1481.27972552623,0.0,1.0
2008-10-29,13.5326,13.5326,12.9193,12.9193,2400,10.962898985356,10.962898985356,10.4660583229764,10.4660583229764,2962.55945105247,0.0,1.0
2008-10-30,14.3987,14.904,14.303,14.904,1100,11.6645355379192,12.0738842851888,11.5870079798078,12.0738842851888,1357.83974839905,0.0,1.0
2008-10-31,14.3775,14.725,14.224,14.224,29600,11.6473611990272,11.9288745369971,11.5230092641254,11.5230092641254,36538.2332296473,0.0,1.0
2008-11-03,15.0843,15.16,14.659,14.659,23000,12.2199471768031,12.2812725284127,11.875407255541,11.875407255541,28391.1947392529,0.0,1.0
2008-11-04,17.5325,17.957,17.048,17.1135,30600,14.2032592746962,14.5471511076983,13.8107608221886,13.8638230484822,37772.6330009191,0.0,1.0
2008-11-05,16.257,17.1459,15.789,16.999,73800,13.1699635550399,13.8900706230152,12.7908319228963,13.771065416259,91098.7031198634,0.0,1.0
2008-11-06,14.078,15.3911,14.078,15.3911,4300,11.4047331566618,12.4684890245417,11.4047331566618,12.4684890245417,5307.91901646903,0.0,1.0
2008-11-07,13.9168,14.552,13.7239,13.7239,24000,11.2741433722568,11.788725450756,11.1178730905463,11.1178730905463,29625.5945105247,0.0,1.0
2008-11-10,13.168,14.05,13.08,14.04,47200,10.667532760827,11.3820500675592,10.5962430522188,11.3739489643083,58263.6692040321,0.0,1.0
2008-11-11,12.307,12.307,11.145,12.13,132700,9.97002777092181,9.97002777092181,9.02867957316353,9.82663824338032,163804.849647776,0.0,1.0
2008-11-12,12.18,12.5073,12.18,12.4179,39800,9.86714375963498,10.132292869038,9.86714375963498,10.0598690059746,49129.1108966201,0.0,1.0
2008-11-13,13.2655,13.2655,12.25,12.3754,4800,10.7465185175236,10.7465185175236,9.9238514823915,10.0254393171582,5925.11890210495,0.0,1.0
2008-11-14,13.3714,13.4736,12.81,13.2582,7200,10.832309200951,10.9151024761755,10.3775132644437,10.7406047121504,8887.67835315741,0.0,1.0
2008-11-17,12.967,13.787,12.967,13.293,9700,10.5047005854833,11.1689910520597,10.5047005854833,10.7687965514637,11973.6777813371,0.0,1.0
2008-11-18,12.2735,13.21,12.06,13.21,3700,9.94288907503119,10.701557394481,9.76993052062379,10.701557394481,4567.27915370589,0.0,1.0
2008-11-19,11.81,12.596,11.81,12.5394,5200,9.5674029393505,10.2041496548737,9.5674029393505,10.1582974104735,6418.87881061368,0.0,1.0
2008-11-20,11.4649,11.8,11.2636,11.3496,28600,9.28783386616084,9.55930183609957,9.12475865771958,9.1944281456776,35303.8334583753,0.0,1.0
2008-11-21,11.8893,11.8893,11.208,11.4557,20900,9.63164468813039,9.63164468813039,9.0797165236444,9.28038085116998,25798.9552195819,0.0,1.0
2008-11-24,13.181,13.61,12.957,13.61,27200,10.6780641950533,11.0256015245182,10.4965994822324,11.0256015245182,33575.6737785945,0.0,1.0
2008-11-25,12.2661,13.1959,12.0487,13.1959,11000,9.9368942586255,10.6901348388971,9.76077627395024,10.6901348388971,13578.3974839905,0.0,1.0
2008-11-26,13.0349,13.0349,12.5244,12.5325,11600,10.5597070765571,10.5597070765571,10.1461457555971,10.1527076492303,14319.0373467537,0.0,1.0
2008-11-28,13.37,13.39,13.26,13.39,5500,10.8311750464959,10.8473772529977,10.7420629107356,10.8473772529977,6789.19874199522,0.0,1.0
2008-12-01,12.786,13.1205,12.546,12.9988,9500,10.3580706166414,10.6290525203851,10.1636441386191,10.5304620938213,11726.7978270827,0.0,1.0
2008-12-02,13.0327,13.355,12.9108,13.355,15900,10.5579248338419,10.8190233916195,10.4591723852131,10.8190233916195,19626.9563632227,0.0,1.0
2008-12-03,11.6015,12.4314,11.6015,12.3601,5400,9.49570817557975,10.1749727719607,9.49570817557975,10.116614456836,6597.5174090873,0.12,1.0
2008-12-04,11.7667,12.215,11.6415,12.215,5900,9.63092267289525,9.99785160235372,9.52844776330747,9.99785160235372,7208.39865066946,0.0,1.0
2008-12-05,12.409,12.542,11.3775,11.3775,6200,10.1566386028332,10.2654977320279,9.31236648430449,9.31236648430449,7574.92739561874,0.0,1.0
2008-12-08,12.92,13.3732,12.535,13.3732,7300,10.5748868360549,10.94582636501,10.2597683041755,10.94582636501,8918.86612709946,0.0,1.0
2008-12-09,12.704,13.083,12.619,12.619,68400,10.3980930623251,10.7083006560453,10.3285214384037,10.3285214384037,83568.5538484395,0.0,1.0
2008-12-10,13.3671,13.565,12.9937,12.9937,7900,10.9408335778815,11.1028126881644,10.6352095264432,10.6352095264432,9651.92361699807,0.0,1.0
2008-12-11,14.5293,15.6064,14.5293,15.0063,2400,11.8920822993105,12.7736775478488,11.8920822993105,12.2825018829636,2932.22995959436,0.0,1.0
2008-12-12,15.0381,15.3965,13.3089,13.3089,4100,12.3085298552072,12.6018765612476,10.8931974777376,10.8931974777376,5009.22618097367,0.0,1.0
2008-12-15,15.0997,15.7256,14.959,14.959,6300,12.3589488203079,12.8712415192774,12.2437873204756,12.2437873204756,7697.10364393515,0.0,1.0
2008-12-16,15.9627,15.9627,15.03,15.112,11000,13.0653054255335,13.0653054255335,12.3019000886923,12.3690162435341,13439.3873148075,0.0,1.0
2008-12-17,16.14,16.14,15.8568,15.8568,500,13.2104236481366,13.2104236481366,12.9786273670243,12.9786273670243,610.881241582159,0.0,1.0
2008-12-18,15.7194,16.349,15.388,16.204,12100,12.8661668831796,13.381487994014,12.5949193988554,13.262806988501,14783.3260462882,0.0,1.0
2008-12-19,15.9694,16.0553,15.9089,15.9089,2600,13.0707893064779,13.1410975711232,13.0212706800397,13.0212706800397,3176.58245622722,0.0,1.0
2008-12-22,16.1,16.533,15.926,16.533,32900,13.1776840604089,13.5320900975615,13.0352668537933,13.5320900975615,40195.985696106,0.0,1.0
2008-12-23,16.63,16.72,16.3568,16.475,11900,13.6114835978013,13.6851476701886,13.3878722136209,13.4846176953563,14538.9735496553,0.0,1.0
2008-12-24,16.6732,16.7421,16.4,16.4513,9800,13.6468423525472,13.7032362924082,13.4232309683668,13.4652194896276,11973.2723350103,0.0,1.0
2008-12-26,16.67,16.67,16.67,16.67,0,13.644223185529,13.644223185529,13.644223185529,13.644223185529,0,0.0,1.0
2008-12-29,17.2104,17.343,16.648,17.1977,14300,14.0865350157305,14.1950667490479,13.6262164122787,14.076140196627,17471.2035092497,0.0,1.0
2008-12-30,16.6354,16.8294,16.411,16.7251,8700,13.6159034421445,13.774690442624,13.432234354992,13.6893219676239,10629.3336035295,0.0,1.0
2008-12-31,17.3551,17.4285,16.6889,16.95,8100,14.2049704743356,14.2650476178159,13.6596926407303,13.873400299623,9896.27611363093,0.0,1.0
2009-01-02,17.189,17.632,16.9945,17.632,14300,14.0690193362962,14.4316102703807,13.9098230909701,14.4316102703807,17471.2035092497,0.0,1.0
2009-01-05,17.0463,17.0463,16.2954,16.2954,2100,13.9522208570775,13.9522208570775,13.3376169464588,13.3376169464588,2565.70121464507,0.0,1.0
2009-01-06,16.8975,18.111,16.8975,16.969,3600,13.8304295907304,14.8236668334202,13.8304295907304,13.8889516037937,4398.34493939154,0.0,1.0
2009-01-07,16.3617,16.867,15.9818,16.867,10400,13.3918828131175,13.805465655088,13.0809385786735,13.805465655088,12706.3298249089,0.0,1.0
2009-01-08,16.6964,16.804,16.483,16.804,2000,13.6658313134293,13.7539008044169,13.4911656129019,13.7539008044169,2443.52496632862,0.0,1.0
2009-01-09,17.2253,17.662,17.2253,17.361,3400,14.0987305121591,14.4561649611765,14.0987305121591,14.2097995635254,4153.99244275867,0.0,1.0
2009-01-12,16.165,17.3294,15.9947,17.3294,6700,13.2308858904665,14.1839352892205,13.0914970957157,14.1839352892205,8185.80863720089,0.0,1.0
2009-01-13,15.9206,16.5038,15.9147,16.38,5900,13.0308470094501,13.5081901985203,13.0260179202602,13.406861174503,7208.39865066944,0.0,1.0
2009-01-14,15.2928,16.02,15.2928,16.02,2900,12.5169991800634,13.1122048849535,12.5169991800634,13.1122048849535,3543.11120117652,0.0,1.0
2009-01-15,15.821,15.821,15.1591,15.1591,600,12.949325436008,12.949325436008,12.4075671080835,12.4075671080835,733.057489898591,0.0,1.0
2009-01-16,16.258,16.258,15.8066,16.1834,4100,13.3070054319334,13.3070054319334,12.9375391844261,13.2459461008212,5009.2261809737,0.0,1.0
2009-01-20,15.7533,16.287,15.7466,16.2752,7000,12.8939136837789,13.330741633036,12.8884298028345,13.3210834546563,8552.33738215018,0.0,1.0
2009-01-21,16.598,16.9035,15.7477,16.0676,14100,13.5852919276191,13.8353405288896,12.889330141497,13.1511649943495,17226.8510126168,0.0,1.0
2009-01-22,17.546,18.47,16.9085,16.9085,24400,14.3612201567661,15.1175046332766,13.8394329773555,13.8394329773555,29811.0045892093,0.0,1.0
2009-01-23,18.9369,19.6815,18.3703,18.4265,8400,15.4996574710284,16.10910489658,15.0359012108652,15.0819003316227,10262.8048585803,0.0,1.0
2009-01-26,19.6848,20.2465,19.1817,19.5178,17800,16.1118059125675,16.5715515732341,15.7000237479221,15.9751181338043,21747.3722003248,0.0,1.0
2009-01-27,19.7942,19.7942,19.4618,19.5569,8800,16.2013486850029,16.2013486850029,15.9292827109855,16.0071210808081,10751.5098518459,0.0,1.0
2009-01-28,19.177,19.844,19.177,19.4532,6400,15.6961768463641,16.2421094717239,15.6961768463641,15.922243699624,7819.2798922516,0.0,1.0
2009-01-29,20.428,20.5535,19.6139,19.6139,22400,16.7201074525486,16.8228279090444,16.0537749933201,16.0537749933201,27367.4796228807,0.0,1.0
2009-01-30,20.7908,21.0345,20.2241,20.6438,6100,17.0170555132391,17.2165214514703,16.5532174041066,16.8967375283397,7452.75114730232,0.0,1.0
2009-02-02,20.9632,21.205,19.9279,19.9279,9400,17.1581631363456,17.3560739441597,16.3107807569828,16.3107807569828,11484.5673417446,0.0,1.0
2009-02-03,20.9962,21.2082,20.3545,21.1964,7500,17.185173296221,17.3586931111779,16.659948460099,17.3490349327982,9163.21862373234,0.0,1.0
2009-02-04,20.4623,21.1551,20.0811,21.1534,6800,16.7481816490252,17.3152313084694,16.43617337798,17.3138398759909,8307.98488551733,0.0,1.0
2009-02-05,20.3041,21.213,19.9725,21.1895,7800,16.618696579562,17.3626218617052,16.3472853972992,17.3433873539152,9529.74736868167,0.0,1.0
2009-02-06,20.7388,20.7388,17.525,19.8738,5200,16.9744940491931,16.9744940491931,14.3440318732091,16.266500464581,6353.16491245442,0.0,1.0
2009-02-09,19.2994,20.332,19.2994,20.332,5000,15.7963599848109,16.6415324420021,15.7963599848109,16.6415324420021,6108.81241582158,0.0,1.0
2009-02-10,19.4939,20.32,19.4939,20.2699,8000,15.955556230137,16.6317105656838,15.955556230137,16.5907042320548,9774.0998653145,0.0,1.0
2009-02-11,21.17,21.591,20.0132,20.0132,12800,17.3274268048979,17.6720109657322,16.3805979278122,16.3805979278122,15638.5597845033,0.0,1.0
2009-02-12,21.267,21.267,20.9544,21.0191,37400,17.4068203051377,17.4068203051377,17.1509604270455,17.2039167101951,45693.9168703453,0.0,1.0
2009-02-13,21.13,21.1615,21.0243,21.1615,30200,17.2946872171702,17.3204696425058,17.2081728565997,17.3204696425058,36897.2269915623,0.0,1.0
2009-02-17,21.86,27.8052,21.393,21.5422,45800,17.8921846932012,22.7582696171728,17.50995000648,17.6320686687044,55956.7217289255,0.0,1.0
2009-02-18,22.0423,22.5647,21.679,22.5647,29700,18.0413953642703,18.4689743799943,17.7440380587332,18.4689743799943,36286.3457499801,0.0,1.0
2009-02-19,21.2996,22.0126,21.0929,22.0126,8800,17.4335030691358,18.0170862203824,17.2643212495527,18.0170862203824,10751.5098518459,0.0,1.0
2009-02-20,21.5234,21.9277,21.5234,21.7047,37200,17.6166810624724,17.9475964454303,17.6166810624724,17.7650732438483,45449.5643737124,0.0,1.0
2009-02-23,21.8778,22.053,21.1606,21.6223,30800,17.90675380974,18.0501532039874,17.3197330017819,17.6976296931292,37630.2844814609,0.0,1.0
2009-02-24,20.5385,21.87,20.2408,21.87,17100,16.8105505636465,17.9003695901331,16.5668861819829,17.9003695901331,20892.1384621098,0.0,1.0
2009-02-25,20.078,20.8296,20.078,20.2027,14400,16.4336360599311,17.048812913335,16.4336360599311,16.5357017246722,17593.3797575661,0.0,1.0
2009-02-26,21.0284,21.2663,19.7747,19.7747,14000,17.2115286643418,17.4062473623524,16.1853881359856,16.1853881359856,17104.6747643004,0.0,1.0
2009-02-27,20.7315,21.6884,20.7315,20.8713,20900,16.9685190744328,17.7517318618492,16.9685190744328,17.0829439335411,25534.8358981341,0.0,1.0
2009-03-02,20.72,21.0057,19.6424,20.95,53100,16.959106442961,17.1929489483063,16.0771019495761,17.1473590723954,64875.5878560252,0.0,1.0
2009-03-03,20.48,20.9204,19.8245,20.0952,10800,16.7626689165947,17.1231317774769,16.2261489227066,16.447714082654,13195.0348181746,0.0,1.0
2009-03-04,20.1074,20.899,20.054,20.76,15600,16.4576996569109,17.1056160980426,16.4139923072944,16.9918460306888,19059.4947373634,0.0,1.0
2009-03-05,20.162,20.1775,19.7367,19.7567,4300,16.5023891941593,16.5150757844038,16.1542855276443,16.1706553215081,5253.57867760655,0.0,1.0
2009-03-06,20.637,21.1802,20.6293,20.9961,8100,16.891171798426,17.3357753997685,16.8848694277884,17.1850914472516,9896.27611363095,0.0,1.0
2009-03-09,20.179,20.4317,19.913,20.424,18100,16.5163035189436,16.7231358644135,16.2985852605542,16.7168334937759,22113.900945274,0.0,1.0
2009-03-10,19.214,20.2,18.9293,20.2,19200,15.7264609650122,16.5334918025006,15.4934369493601,16.5334918025006,23457.8396767549,0.0,1.0
2009-03-11,20.371,20.9061,19.5565,19.5674,14100,16.6734535400366,17.1114273748643,16.0067936849309,16.0157152225867,17226.8510126169,0.0,1.0
2009-03-12,20.5,20.55,20.41,20.5,5800,16.7790387104586,16.8199631951182,16.7053746380712,16.7790387104586,7086.222402353,0.0,1.0
2009-03-13,22.1473,22.2022,21.3364,21.3364,5600,18.1273367820555,18.1722718662118,17.4636234898453,17.4636234898453,6841.86990572018,0.0,1.0
2009-03-16,22.5712,22.7545,22.162,22.162,2100,18.4742945630001,18.6243237237624,18.1393685805455,18.1393685805455,2565.70121464506,0.0,1.0
2009-03-17,22.3715,22.5831,22.022,22.5831,3800,18.3108421712694,18.4840345903491,18.0247800234984,18.4840345903491,4642.69743602441,0.0,1.0
2009-03-18,23.57,23.603,21.7299,21.7901,13000,19.2918020685614,19.3188122284367,17.7856991841167,17.834972263647,15882.9122811361,0.0,1.0
2009-03-19,24.4446,24.8513,24.0526,24.0904,13300,20.0076531542281,20.3405329124497,19.6868051944964,19.7177441048991,16249.4410260853,0.0,1.0
2009-03-20,24.3507,24.632,24.2128,24.2524,18600,19.9307969720372,20.1610381227324,19.8179272433459,19.8503394351963,22724.7821868563,0.0,1.0
2009-03-23,24.221,24.761,24.1912,24.5428,32100,19.8246388588301,20.2666232931543,19.8002478659729,20.0880288420996,39218.5757095745,0.0,1.0
2009-03-24,23.8727,24.0065,23.294,23.6584,17700,19.5395588986909,19.6490728196402,19.0658989132401,19.3641565574396,21625.1959520084,0.0,1.0
2009-03-25,23.5139,23.8977,23.4563,23.5547,7200,19.2458847967732,19.5600211410207,19.1987397904453,19.2792791762555,8796.68987878308,0.0,1.0
2009-03-26,23.022,23.9542,22.9934,23.5539,6400,18.8432697166915,19.6062658086862,18.8198609114662,19.278624384501,7819.27989225163,0.0,1.0
2009-03-27,22.022,22.7751,21.4897,22.7751,8700,18.0247800234984,18.6411846114422,17.5890979598118,18.6411846114422,10629.3336035296,0.0,1.0
2009-03-30,21.197,21.7989,21.1363,21.4939,5100,17.3495260266141,17.8421749729471,17.2998437022373,17.5925356165232,6230.98866413802,0.0,1.0
2009-03-31,21.5911,21.7662,21.3131,21.592,10500,17.6720928147015,17.8154103599797,17.4445526799939,17.6728294554254,12828.5060732253,0.0,1.0
2009-04-01,21.7467,21.8127,21.2725,21.5411,8800,17.7994498109624,17.8534701307131,17.4113219984502,17.6311683300419,10751.509851846,0.0,1.0
2009-04-02,21.6937,21.8934,21.2703,21.6861,25200,17.7560698572232,17.9195222489538,17.4095213211252,17.7498493355549,30788.4145757407,0.0,1.0
2009-04-03,20.648,21.6311,20.1561,21.6144,14000,16.9001751850511,17.7048324024293,16.4975601049694,17.6911636245529,17104.6747643004,0.0,1.0
2009-04-06,19.7577,20.0855,19.5242,20.032,9700,16.1714738112013,16.43977473263,15.9803564678407,16.3959855340442,11851.0960866939,0.0,1.0
2009-04-07,20.06,20.56,20.0402,20.0402,5400,16.4189032454536,16.8281480920501,16.4026971495284,16.4026971495284,6597.51740908729,0.0,1.0
2009-04-08,19.7979,19.9044,19.7226,19.7226,6300,16.2043770968677,16.2915462491927,16.1427448229702,16.1427448229702,7697.10364393517,0.0,1.0
2009-04-09,20.437,20.4595,20.205,20.3367,15100,16.7274738597874,16.7458898778842,16.5375842509666,16.6453793435601,18448.6134957811,0.0,1.0
2009-04-13,20.8065,20.8585,20.7887,20.8484,2000,17.0299058014222,17.0724672654683,17.0153366848834,17.064200519567,2443.52496632863,0.0,1.0
2009-04-14,20.6925,20.8065,20.6319,20.732,19400,16.9365979763982,17.0299058014222,16.8869975009907,16.9689283192793,23702.1921733877,0.0,1.0
2009-04-15,20.7627,20.95,20.7627,20.95,2000,16.9940559528604,17.1473590723954,16.9940559528604,17.1473590723954,2443.52496632863,0.0,1.0
2009-04-16,20.2922,20.9061,20.14,20.9061,7600,16.608956552213,17.1114273748643,16.484382420909,17.1114273748643,9285.39487204881,0.0,1.0
2009-04-17,19.7399,19.9916,19.0134,19.9916,2900,16.1569046946625,16.3629185504392,15.5622719325577,16.3629185504392,3543.11120117651,0.0,1.0
2009-04-20,20.427,20.5851,20.19,20.5026,8700,16.7192889628555,16.8486921833493,16.5253069055687,16.7811667836609,10629.3336035295,0.0,1.0
2009-04-21,20.0815,20.3966,19.8592,20.3966,7200,16.4365007738572,16.6944068761824,16.2545505150604,16.6944068761824,8796.68987878309,0.0,1.0
2009-04-22,20.4328,20.5039,20.054,20.207,16100,16.724036203076,16.782230820262,16.4139923072944,16.539221230353,19670.3759789454,0.0,1.0
2009-04-23,21.3587,21.6129,20.9534,20.9534,7300,17.4818758100035,17.6899358900131,17.1501419373523,17.1501419373523,8918.86612709948,0.0,1.0
2009-04-24,22.377,22.377,21.845,21.9787,4100,18.315343864582,18.315343864582,17.8799073478033,17.9893394197832,5009.22618097369,0.0,1.0
2009-04-27,21.63,22.0003,21.615,21.756,7000,17.7039320637668,18.0070187971562,17.6916547183689,17.8070617651091,8552.33738215018,0.0,1.0
2009-04-28,21.246,21.2542,21.1587,21.1587,600,17.3896320215806,17.3963436370648,17.3181778713648,17.3181778713648,733.057489898589,0.0,1.0
2009-04-29,21.6386,21.717,21.6194,21.6277,1400,17.7109710751282,17.7751406670746,17.6952560730189,17.7020495374724,1710.46747643004,0.0,1.0
2009-04-30,21.1837,21.7228,21.0825,21.5268,4100,17.3386401136947,17.7798879072951,17.2558089567435,17.6194639274292,5009.22618097368,0.0,1.0
2009-05-01,21.8679,21.8679,21.1913,21.1913,1400,17.8986507617774,17.8986507617774,17.3448606353629,17.3448606353629,1710.46747643004,0.0,1.0
2009-05-04,21.7336,22.6486,21.7336,21.8116,2700,17.7887275959816,18.5376456652532,17.7887275959816,17.8525697920506,3298.75870454364,0.0,1.0
2009-05-05,21.5131,22.611,21.5131,22.611,1900,17.6082506186325,18.5068704527892,17.6082506186325,18.5068704527892,2321.3487180122,0.0,1.0
2009-05-06,21.598,21.6877,21.3501,21.6877,2500,17.6777403935846,17.751158919064,17.474836798642,17.751158919064,3054.40620791078,0.0,1.0
2009-05-07,21.7829,21.9745,21.2987,21.8787,9600,17.829079137856,17.9859017630718,17.4327664284119,17.9074904504639,11728.9198383774,0.0,1.0
2009-05-08,22.5683,22.5683,22.132,22.3196,1200,18.4719209428898,18.4719209428898,18.1148138897497,18.2683625561927,1466.11497979718,0.0,1.0
2009-05-11,22.7873,22.9133,22.6244,22.6417,27100,18.6511701856991,18.7542998870415,18.517838214678,18.5319980863702,33109.763293753,0.0,1.0
2009-05-12,23.5885,23.6802,22.8545,22.8545,20700,19.3069441278854,19.3819996327512,18.7061726930817,18.7061726930817,25290.4834015014,0.0,1.0
2009-05-13,22.921,24.2218,22.909,23.8048,9800,18.760602257679,19.8252936505846,18.7507803813607,19.4839834485231,11973.2723350103,0.0,1.0
2009-05-14,23.9434,23.9434,23.2574,23.2574,3500,19.5974261199997,19.5974261199997,19.0359421904692,19.0359421904692,4276.1686910751,0.0,1.0
2009-05-15,23.3794,23.793,23.3215,23.4112,14500,19.1357979330388,19.4743252701434,19.0884073798029,19.1618259052823,17715.5560058825,0.0,1.0
2009-05-18,24.88,25.0,22.86,22.87,3900,20.3640235666443,20.4622423298275,18.7106743863943,18.7188592833262,4764.87368434083,0.0,1.0
2009-05-19,25.4819,25.7413,24.03,24.1966,43500,20.8566725129773,21.0689887393915,19.6683073274302,19.8046677103162,53146.6680176476,0.0,1.0
2009-05-20,25.7461,26.155,25.623,25.623,7000,21.0729174899189,21.4075979254655,20.9721614086868,20.9721614086868,8552.33738215019,0.0,1.0
2009-05-21,26.1085,26.1928,25.4774,25.6005,5900,21.3695381547321,21.4385368358682,20.8529893093579,20.95374539059,7208.39865066944,0.0,1.0
2009-05-22,26.7308,26.7308,26.3354,26.498,2100,21.8788842908061,21.8788842908061,21.5552534661176,21.6883398902308,2565.70121464506,0.0,1.0
2009-05-26,26.539,26.6016,25.4717,25.4717,8900,21.7218979676517,21.7731354224456,20.8483239181067,20.8483239181067,10873.6861001624,0.0,1.0
2009-05-27,27.2635,27.41,26.651,26.7042,7100,22.3148937503701,22.4348024904229,21.8135688132893,21.8571124649672,8674.51363046663,0.0,1.0
2009-05-28,26.53,26.616,26.0733,26.4983,55400,21.7145315604129,21.7849216740275,21.3407273175317,21.6885854371387,67685.6415673032,0.0,1.0
2009-05-29,27.7196,27.7237,26.9519,27.283,220600,22.6882068994355,22.6915627071775,22.0598523619711,22.3308542993873,269520.803786047,0.0,1.0
2009-06-01,27.6112,27.9383,27.425,27.9036,100600,22.5994826166933,22.8672105953368,22.4470798358208,22.838809002983,122909.30580633,0.0,1.0
2009-06-02,28.6336,28.914,27.7655,27.7877,14600,23.436306479014,23.6658109889853,22.725775576353,22.7439460475419,17837.732254199,0.0,1.0
2009-06-03,26.804,27.6778,26.3872,27.5742,18700,21.9387977363479,22.65399403026,21.597651232225,22.5691984980452,22846.9584351726,0.0,1.0
2009-06-04,27.368,27.44,27.0541,27.0541,81900,22.4004259233088,22.4593571812187,22.1435020086154,22.1435020086154,100062.347371157,0.0,1.0
2009-06-05,26.9974,27.99,26.63,26.7094,29000,22.0970936430114,22.9095265124749,21.7963805297323,21.8613686113718,35431.1120117651,0.0,1.0
2009-06-08,27.1296,27.2,26.5,26.7937,51500,22.2052979804515,22.2629196548523,21.6899768696172,21.930367292508,62920.7678829623,0.0,1.0
2009-06-09,27.4012,27.6473,27.3049,27.5495,24000,22.4275997811228,22.6290300946176,22.3487792236683,22.5489818026233,29322.2995959435,0.0,1.0
2009-06-10,27.422,27.4845,27.3,27.3,3700,22.4446243667412,22.4957799725658,22.3447686241716,22.3447686241716,4520.52118770796,0.0,1.0
2009-06-11,28.1061,28.1061,27.1676,27.1676,6000,23.0045531658546,23.0045531658546,22.2364005887929,22.2364005887929,7330.57489898589,0.0,1.0
2009-06-12,27.04,27.1402,26.943,27.0,10100,22.2465498609885,22.3289871500443,22.1667452997268,22.213640763561,12276.2406623292,0.14,1.0
2009-06-15,27.0409,27.0409,26.6,26.634,4400,22.2472903156806,22.2472903156806,21.884549789286,21.9125225220994,5348.06523903449,0.0,1.0
2009-06-16,26.561,27.159,26.3624,27.029,13900,21.8524634192942,22.3444544258353,21.6890697505666,22.2374998591959,16895.0242778589,0.0,1.0
2009-06-17,25.657,26.2005,25.54,25.9835,10400,21.1087178174327,21.5558701787288,21.0124587074573,21.3773383251847,12640.8814740815,0.0,1.0
2009-06-18,24.5688,25.6852,24.5688,25.6852,2900,20.2134258219176,21.1319187311191,20.2134258219176,21.1319187311191,3524.86118027274,0.0,1.0
2009-06-19,24.27,24.508,24.27,24.28,9700,19.9675948641342,20.1634039938278,19.9675948641342,19.9758221384911,11790.0529133261,0.0,1.0
2009-06-22,22.9227,24.13,22.9053,24.0202,7900,18.8591341900325,19.852413023138,18.8448187326516,19.7620775506995,9602.20804281196,0.0,1.0
2009-06-23,23.1779,23.2463,22.66,23.2395,1600,19.06909423162,19.125368788221,18.6430036926775,19.1197742416583,1944.75099601254,0.0,1.0
2009-06-24,23.8001,24.2513,23.8001,24.2513,2800,19.5809952421047,19.9522098610869,19.5809952421047,19.9522098610869,3403.31424302195,0.0,1.0
2009-06-25,24.4306,24.442,23.6365,23.6365,1600,20.0997248903056,20.1091039830725,19.4463970336262,19.4463970336262,1944.75099601255,0.0,1.0
2009-06-26,24.479,24.481,24.0462,24.4275,4800,20.1395448981929,20.1411903530643,19.7834684640274,20.097174435255,5834.25298803763,0.0,1.0
2009-06-29,24.35,24.482,24.2762,24.46,18400,20.0334130589892,20.1420130805,19.9726957742355,20.1239130769149,22364.6364541443,0.0,1.0
2009-06-30,24.07,24.09,23.9838,23.9838,2800,19.8030493769967,19.8195039257105,19.7321302720405,19.7321302720405,3403.31424302196,0.0,1.0
2009-07-01,23.84,24.4,23.84,24.33,8500,19.6138220667886,20.0745494307736,19.6138220667886,20.0169585102755,10331.4896663167,0.0,1.0
2009-07-02,24.045,24.9158,24.03,24.2398,2900,19.7824811911046,20.4989122421012,19.7701402795693,19.9427484955765,3524.86118027273,0.0,1.0
2009-07-06,23.5849,23.9563,23.5849,23.9563,7300,19.4039442979448,19.7095052675591,19.4039442979448,19.7095052675591,8872.92641930721,0.0,1.0
2009-07-07,23.0104,23.7394,22.77,23.7394,4000,18.9312873861423,19.5310556867585,18.7335037106031,19.5310556867585,4861.87749003137,0.0,1.0
2009-07-08,21.41,22.491,21.115,22.4482,19700,17.6145943980682,18.5039627560463,17.3718898045404,18.4687500217989,23944.7466384044,0.0,1.0
2009-07-09,22.11,22.1843,21.5794,22.0183,4100,18.1905036030494,18.2516322515209,17.7539644256736,18.1150594971968,4983.42442728213,0.0,1.0
2009-07-10,21.9773,22.1414,21.6888,21.937,1800,18.0813276723336,18.2163372445299,17.8439708071378,18.0481717566754,2187.84487051412,0.0,1.0
2009-07-13,22.096,22.15,21.5851,21.5851,5000,18.1789854189497,18.2234127004769,17.758653972057,17.758653972057,6077.34686253921,0.0,1.0
2009-07-14,22.5701,22.6484,22.42,22.57,4600,18.5690404962092,18.6334600544235,18.4455491081125,18.5689582234656,5591.15911353605,0.0,1.0
2009-07-15,24.2435,24.501,23.7516,23.7716,7000,19.9457925870885,20.157644901778,19.5410929614739,19.5575475101876,8508.28560755488,0.0,1.0
2009-07-16,24.0089,24.4402,24.0089,24.4129,10700,19.7527807306762,20.1076230736882,19.7527807306762,20.085162614694,13005.5222858339,0.0,1.0
2009-07-17,24.3474,24.3474,24.0901,24.2352,800,20.0312739676564,20.0312739676564,19.8195861984541,19.9389639493723,972.375498006274,0.0,1.0
2009-07-20,24.754,25.3833,24.644,25.3833,2400,20.365794943007,20.8835373182851,20.2752949250813,20.8835373182851,2917.12649401881,0.0,1.0
2009-07-21,24.3607,25.4003,24.3607,25.4003,2300,20.0422162425511,20.8975236846918,20.0422162425511,20.8975236846918,2795.57955676803,0.0,1.0
2009-07-22,24.621,24.7217,24.621,24.7217,4700,20.2563721940605,20.3392208468343,20.2563721940605,20.3392208468343,5712.70605078685,0.0,1.0
2009-07-23,25.2786,25.336,24.7119,24.7119,1700,20.7973977557686,20.8446223105771,20.3311581179645,20.3311581179645,2066.29793326333,0.0,1.0
2009-07-24,25.28,25.28,25.28,25.28,0,20.7985495741786,20.7985495741786,20.7985495741786,20.7985495741786,0,0.0,1.0
2009-07-27,24.56,24.8329,24.5476,24.8329,3600,20.2061858204836,20.4307081376827,20.1959840002811,20.4307081376827,4375.68974102822,0.0,1.0
2009-07-28,24.27,24.27,23.714,24.1247,2600,19.9675948641342,19.9675948641342,19.510158409892,19.8480525677289,3160.22036852039,0.0,1.0
2009-07-29,23.6657,24.009,23.6523,24.009,3300,19.4704206747483,19.7528630034198,19.4593961271101,19.7528630034198,4011.04892927587,0.0,1.0
2009-07-30,24.1773,24.3664,23.9375,24.3664,3600,19.891328030846,20.0469057889345,19.6940379917682,20.0469057889345,4375.68974102822,0.0,1.0
2009-07-31,25.3691,25.5266,24.728,24.728,2300,20.8718545886983,21.0014341598191,20.3444040296791,20.3444040296791,2795.57955676803,0.0,1.0
2009-08-03,25.22,26.32,25.22,26.28,700,20.7491859280373,21.6541861072935,20.7491859280373,21.621277009866,850.828560755488,0.0,1.0
2009-08-04,25.41,25.7381,25.25,25.4416,8400,20.9055041408179,21.175441012467,20.7738677511079,20.9315023277856,10209.9427290659,0.0,1.0
2009-08-05,24.94,25.4337,24.94,25.4337,1600,20.5188222460448,20.9250027810437,20.5188222460448,20.9250027810437,1944.75099601255,0.0,1.0
2009-08-06,24.9768,25.4885,24.745,25.1912,13200,20.5490986156781,20.9700882445194,20.3583903960858,20.7254913778895,16044.1957171035,0.0,1.0
2009-08-07,24.48,24.9722,24.277,24.926,14800,20.1403676256286,20.545314069474,19.9733539561841,20.5073040619452,17988.946713116,0.0,1.0
2009-08-10,23.6958,24.3612,23.6958,24.352,5900,19.4951847705625,20.0426276062689,19.4951847705625,20.0350585138606,7171.26929779626,0.0,1.0
2009-08-11,24.32,24.32,23.8381,24.0414,1500,20.0087312359186,20.0087312359186,19.6122588846608,19.7795193723361,1823.20405876176,0.0,1.0
2009-08-12,24.23,24.5606,24.23,24.2425,1500,19.9346857667067,20.206679456945,19.9346857667067,19.9449698596528,1823.20405876176,0.0,1.0
2009-08-13,24.5129,24.6905,24.5129,24.5504,13300,20.1674353582627,20.3135517508408,20.1674353582627,20.198287637101,16165.7426543543,0.0,1.0
2009-08-14,24.0,24.6601,24.0,24.6601,3600,19.7454584564986,20.2885408367959,19.7454584564986,20.2885408367959,4375.68974102823,0.0,1.0
2009-08-17,23.2941,23.689,23.2249,23.689,3700,19.1646951596469,19.4895902239998,19.1077624210973,19.4895902239998,4497.236678279,0.0,1.0
2009-08-18,23.55,23.77,23.2784,23.2784,5200,19.3752311104393,19.5562311462905,19.1517783389066,19.1517783389066,6320.44073704076,0.0,1.0
2009-08-19,23.691,23.788,23.2924,23.2924,2600,19.4912356788712,19.5710402401329,19.1632965230062,19.1632965230062,3160.22036852038,0.0,1.0
2009-08-20,24.76,24.76,24.0,24.0,5600,20.3707313076211,20.3707313076211,19.7454584564986,19.7454584564986,6806.6284860439,0.0,1.0
2009-08-21,25.9088,26.2,25.4323,25.4323,4100,21.3158805857388,21.555458815011,20.9238509626338,20.9238509626338,4983.42442728215,0.0,1.0
2009-08-24,25.2731,26.0966,25.18,26.0966,3400,20.7928727548723,21.4703887981609,20.7162768306098,21.4703887981609,4132.59586652666,0.0,1.0
2009-08-25,25.16,25.246,25.0,25.0,2600,20.6998222818961,20.7705768413652,20.5681858921861,20.5681858921861,3160.22036852038,0.0,1.0
2009-08-26,25.0943,25.0943,24.9286,24.9317,7200,20.6457690893714,20.6457690893714,20.509443153278,20.5119936083286,8751.37948205644,0.0,1.0
2009-08-27,25.8288,25.861,24.9179,25.1097,8400,21.2500623908838,21.276554214313,20.5006399697161,20.658439091881,10209.9427290659,0.0,1.0
2009-08-28,25.67,25.93,25.6346,25.93,5200,21.1194132740967,21.3333224073754,21.0902887228733,21.3333224073754,6320.44073704075,0.0,1.0
2009-08-31,25.54,25.7431,24.8,25.4059,9500,21.0124587074573,21.1795546496454,20.4036404050486,20.9021309583316,11546.9590388245,0.0,1.0
2009-09-01,24.88,25.581,24.57,25.581,7400,20.4694585999036,21.0461905323205,20.2144130948405,21.0461905323205,8994.473356558,0.0,1.0
2009-09-02,25.7315,25.75,24.9401,24.9401,11500,21.1700110113914,21.1852314689517,20.5189045187884,20.5189045187884,13977.8977838402,0.0,1.0
2009-09-03,27.65,27.898,26.4455,26.6884,7800,22.7484135967578,22.9524500008083,21.7574384004723,21.9572788946008,9480.66110556114,0.0,1.0
2009-09-04,28.0552,28.2779,27.0552,27.75,9000,23.0817827536983,23.2650041536259,22.2590553180109,22.8306863403265,10939.2243525706,0.0,1.0
2009-09-08,27.7767,29.2001,27.6926,28.982,14900,22.8526531628594,24.0237233948169,22.7834617855181,23.8442865410935,18110.4936503668,0.0,1.0
2009-09-09,27.8006,27.8214,27.3446,27.7376,3400,22.8723163485723,22.8894290792346,22.4971526378989,22.820484520124,4132.59586652666,0.0,1.0
2009-09-10,27.9,28.23,27.7154,27.7154,21100,22.9540954556797,23.2255955094565,22.8022199710518,22.8022199710518,25646.4037599154,0.0,1.0
2009-09-11,28.25,28.74,28.18,28.36,35500,23.2420500581703,23.6451865016571,23.1844591376721,23.3325500760959,43149.1627240282,0.0,1.0
2009-09-14,27.778,27.9221,27.72,27.9221,6800,22.8537227085258,22.9722777320084,22.8060045172559,22.9722777320084,8265.1917330533,0.0,1.0
2009-09-15,28.5121,28.6487,27.6254,27.6254,2900,23.4576869190639,23.5700714867788,22.7281745018399,22.7281745018399,3524.86118027274,0.0,1.0
2009-09-16,28.9729,29.32,28.7668,28.9955,36500,23.8367997214287,24.1223684143558,23.6672355969335,23.8553933614753,44364.6320965362,0.0,1.0
2009-09-17,28.1394,29.25,28.0,29.25,17100,23.1510564037832,24.0647774938577,23.0363681992484,24.0647774938577,20784.5262698841,0.0,1.0
2009-09-18,27.9035,28.496,27.9035,27.9039,10700,22.9569750017046,23.4444410073494,22.9569750017046,22.9573040926788,13005.5222858339,0.0,1.0
2009-09-21,27.59,27.8325,27.4602,27.5916,19500,22.6990499506166,22.8985613537708,22.5922599294643,22.7003663145136,23701.6527639028,0.0,1.0
2009-09-22,28.0373,28.25,27.97,28.25,11100,23.0670559325995,23.2420500581703,23.0116863761778,23.2420500581703,13491.710034837,0.0,1.0
2009-09-23,27.0003,27.82,27.0003,27.7975,2600,22.2138875817917,22.8882772608247,22.2138875817917,22.8697658935217,3160.22036852038,0.0,1.0
2009-09-24,25.338,26.8149,25.2981,26.8149,13200,20.8462677654484,22.0613539152152,20.8134409407645,22.0613539152152,16044.1957171035,0.0,1.0
2009-09-25,25.391,25.56,25.17,25.3023,8000,20.8898723195399,21.028913256171,20.7080495562529,20.8168963959944,9723.7549800627,0.0,1.0
2009-09-28,25.59,25.9047,25.41,25.7321,3700,21.0535950792417,21.3125074032525,20.9055041408179,21.1705046478528,4497.236678279,0.0,1.0
2009-09-29,25.77,26.0189,25.3953,25.3953,6000,21.2016860176654,21.406462876408,20.8934100475133,20.8934100475133,7292.81623504704,0.0,1.0
2009-09-30,26.235,26.5,26.23,26.23,7700,21.5842542752601,21.8022770457172,21.5801406380816,21.5801406380816,9359.11416831035,0.0,1.0
2009-10-01,25.0,26.4557,25.0,26.4557,7000,20.5681858921861,21.7658302203163,20.5681858921861,21.7658302203163,8508.28560755486,0.0,1.0
2009-10-02,24.9777,25.54,24.7052,24.7052,25900,20.5498390703702,21.0124587074573,20.3256458441454,20.3256458441454,31480.6567479531,0.0,1.0
2009-10-05,25.92,25.9356,25.36,25.3719,3900,21.3250951330185,21.3379296810152,20.8643677690336,20.8741582255182,4740.33055278058,0.0,1.0
2009-10-06,27.53,27.53,26.7241,26.8058,24900,22.6496863044753,22.6496863044753,21.9866502640548,22.0538670955505,30265.1873754452,0.0,1.0
2009-10-07,28.301,28.4496,27.35,27.5312,19400,23.2840091573903,23.4062664543335,22.5015953660516,22.6506735773981,23580.1058266521,0.0,1.0
2009-10-08,28.8,28.9019,28.53,28.87,6700,23.6945501477984,23.7783860734949,23.4724137401627,23.7521410682965,8143.64479580251,0.0,1.0
2009-10-09,28.8414,29.0,28.6713,28.8,6800,23.7286110636358,23.8590956349358,23.5886651268254,23.6945501477984,8265.19173305331,0.0,1.0
2009-10-12,29.85,29.85,28.82,28.82,2100,24.5584139552702,24.5584139552702,23.7110046965121,23.7110046965121,2552.48568226646,0.0,1.0
2009-10-13,29.778,29.99,29.51,29.6468,7000,24.4991775799007,24.6735957962664,24.2786866271364,24.3912357403385,8508.28560755487,0.0,1.0
2009-10-14,28.96,29.82,28.88,29.82,15300,23.8261865375083,24.5337321321995,23.7603683426534,24.5337321321995,18596.68139937,0.0,1.0
2009-10-15,28.0429,29.144,28.0429,28.7044,13600,23.0716632062394,23.9775683856748,23.0716632062394,23.6158974049466,16530.3834661066,0.0,1.0
2009-10-16,28.28,28.2892,27.5759,27.5759,3200,23.2667318812409,23.2743009736492,22.6874494937734,22.6874494937734,3889.50199202508,0.0,1.0
2009-10-19,27.7775,28.44,27.6111,28.44,6500,22.8533113448079,23.3983682709509,22.7164094995096,23.3983682709509,7900.55092130097,0.0,1.0
2009-10-20,26.5513,27.48,26.4295,27.4716,15700,21.844482963168,22.6085499326909,21.7442747615013,22.6016390222312,19082.8691483731,0.0,1.0
2009-10-21,26.5683,27.415,26.4688,26.69,5200,21.8584693295747,22.5550726493712,21.7766079497238,21.9585952584979,6320.44073704076,0.0,1.0
2009-10-22,26.14,26.6412,26.14,26.4851,11100,21.5060951688698,21.9184461596363,21.5060951688698,21.7900184069255,13491.710034837,0.0,1.0
2009-10-23,25.97,26.4165,25.877,26.14,12000,21.3662315048029,21.7335793048373,21.289717853284,21.5060951688698,14585.6324700941,0.0,1.0
2009-10-26,25.2081,26.08,25.106,26.08,10800,20.7393954715526,21.4567315227285,20.6553950003689,21.4567315227285,13127.0692230847,0.0,1.0
2009-10-27,25.26,25.6007,25.22,25.2993,12400,20.7820950254648,21.0623982628035,20.7491859280373,20.8144282136873,15071.8202190972,0.0,1.0
2009-10-28,24.2595,25.1432,24.2595,25.09,16400,19.9589562260595,20.6860004609765,19.9589562260595,20.6422313613979,19933.6977091286,0.0,1.0
2009-10-29,25.3335,25.3335,24.76,24.89,8100,20.8425654919878,20.8425654919878,20.3707313076211,20.4776858742605,9845.30191731352,0.0,1.0
2009-10-30,24.7453,25.21,24.3756,25.21,14200,20.3586372143165,20.7409586536804,20.0544748813428,20.7409586536804,17259.6650896113,0.0,1.0
2009-11-02,24.8797,25.64,24.5608,24.9498,12100,20.4692117816729,21.094731451026,20.2068440024321,20.5268849749146,14707.1794073448,0.0,1.0
2009-11-03,25.5367,25.94,24.7375,24.9267,25900,21.0097437069195,21.3415496817323,20.3522199403181,20.5078799711502,31480.6567479531,0.0,1.0
2009-11-04,25.82,26.41,25.81,25.9853,13700,21.2428223894498,21.7282315765054,21.2345951150929,21.3788192345689,16651.9304033574,0.0,1.0
2009-11-05,25.7352,26.221,25.6998,25.6998,41300,21.1730551029035,21.5727360911604,21.1439305516801,21.1439305516801,50198.8850845737,0.0,1.0
2009-11-06,25.821,25.85,24.954,25.7885,12100,21.2436451168855,21.2675042125204,20.5303404301445,21.2169064752256,14707.1794073448,0.0,1.0
2009-11-09,27.06,27.21,26.8589,27.1661,26200,22.2630044097022,22.3864135250553,22.0975539223855,22.3502957906286,31845.2975597054,0.0,1.0
2009-11-10,27.1964,27.95,27.04,27.28,12200,22.37522443193,22.995231827464,22.2465498609885,22.4440044455534,14828.7263445956,0.0,1.0
2009-11-11,28.0,28.3801,27.37,28.323,26300,23.0363681992484,23.3490868975532,22.5180499147653,23.3021091609754,31966.8444969562,0.0,1.0
2009-11-12,26.5076,27.75,26.5076,27.7317,8800,21.8085297742285,22.8306863403265,21.8085297742285,22.8156304282535,10696.130478069,0.0,1.0
2009-11-13,27.61,27.8567,26.67,26.67,19700,22.7155044993303,22.9184713577144,21.9421407097841,21.9421407097841,23944.7466384044,0.0,1.0
2009-11-16,28.4177,28.54,28.1257,28.4681,29500,23.380021449135,23.4806410145196,23.1397850379143,23.4214869118937,35856.3464889813,0.0,1.0
2009-11-17,28.74,28.9901,27.93,27.9688,12500,23.6451865016571,23.8509506333225,22.9787772787503,23.010699103255,15193.367156348,0.0,1.0
2009-11-18,28.61,29.35,28.3385,29.35,10500,23.5382319350177,24.1470502374265,23.3148614362286,24.1470502374265,12762.4284113323,0.0,1.0
2009-11-19,28.6634,28.6634,27.975,27.9875,7400,23.5821655800835,23.5821655800835,23.0158000133562,23.0260841063023,8994.47335655799,0.0,1.0
2009-11-20,28.1591,28.3712,27.73,28.3712,15500,23.1672641342663,23.3417646233756,22.8142317916128,23.3417646233756,18839.7752738715,0.0,1.0
2009-11-23,28.4069,29.29,28.4069,28.9172,16000,23.3711359928296,24.0976865912852,23.3711359928296,23.7909738032609,19447.5099601254,0.0,1.0
2009-11-24,28.05,28.3375,27.9793,28.3375,3900,23.0775045710328,23.3140387087929,23.0193377413297,23.3140387087929,4740.33055278057,0.0,1.0
2009-11-25,28.56,28.77,27.99,28.77,14000,23.4970955632334,23.6698683247277,23.0281409248915,23.6698683247277,17016.5712151097,0.0,1.0
2009-11-27,27.4629,27.8,26.9291,27.2363,18700,22.5944812935407,22.8718227121109,22.1553093883707,22.4080512566139,22729.2772658966,0.0,1.0
2009-11-30,27.13,27.75,26.7328,27.6154,49900,22.3205953302003,22.8306863403265,21.9938079927453,22.719947227483,60651.9216881413,0.0,1.0
2009-12-01,29.3612,29.3612,27.952,27.9682,27100,24.1562647847061,24.1562647847061,22.9968772823354,23.0102054667935,32939.2199949625,0.0,1.0
2009-12-02,28.2462,29.7395,27.8793,29.7395,35600,23.3541055349109,24.5887737662228,23.0507507006054,24.5887737662228,43057.299646815,0.14,1.0
2009-12-03,27.6037,28.28,27.6,28.2365,36100,22.8228831826589,23.3820515512628,22.8198240033541,23.346085524301,43662.0370014051,0.0,1.0
2009-12-04,26.8568,27.6415,26.5274,27.6129,45200,22.2053423656986,22.8541364198809,21.9329927270498,22.83048979066,54668.2568549449,0.0,1.0
2009-12-07,24.986,25.86,24.61,25.8476,70700,20.6585551647756,21.3811829248818,20.3476764029907,21.3709305401846,85509.8619390399,0.0,1.0
2009-12-08,24.33,25.3679,24.297,25.0644,41400,20.1161709420871,20.9743120773437,20.0888863699092,20.7233766938286,50072.2529600603,0.0,1.0
2009-12-09,24.9952,25.4564,24.0,24.7626,17500,20.6661617727767,21.0474843390936,19.8433252203079,20.4738468791832,21165.8074106534,0.0,1.0
2009-12-10,25.01,25.4983,24.8322,25.4983,11400,20.6783984899959,21.0821274777074,20.5313925223221,21.0821274777074,13788.0116846542,0.0,1.0
2009-12-11,25.0407,25.085,24.78,24.869,16400,20.7037814101735,20.7404088813093,20.4882332899679,20.5618189543266,19835.3852305553,0.0,1.0
2009-12-14,25.85,26.1039,24.9548,24.9748,14500,21.3729148727067,21.5828407174332,20.6327588419892,20.6492949463394,17537.3832831128,0.0,1.0
2009-12-15,25.9923,26.3268,25.9583,25.9583,9500,21.4905692551587,21.7671356004168,21.4624578777633,21.4624578777633,11490.0097372119,0.0,1.0
2009-12-16,26.0849,26.7275,26.0849,26.4351,16400,21.5671314183004,22.0984364510742,21.5671314183004,21.8566786054734,19835.3852305553,0.0,1.0
2009-12-17,24.4798,25.8113,24.3291,25.8113,24800,20.2400263636706,21.3409175107889,20.1154268173914,21.3409175107889,29994.9727876689,0.0,1.0
2009-12-18,24.7582,25.5307,24.38,24.659,11700,20.4702089362261,21.1089159667548,20.1575112029628,20.3881898586489,14150.8540974083,0.0,1.0
2009-12-21,24.76,24.955,24.685,24.9295,31000,20.4716971856177,20.6329242030327,20.4096867943042,20.6118406699861,37493.7159845861,0.0,1.0
2009-12-22,25.26,25.52,25.015,25.09,20700,20.8850997943741,21.1000691509274,20.6825325160834,20.7445429073969,25036.1264800301,0.0,1.0
2009-12-23,26.235,26.5207,25.4273,25.4273,7400,21.6912348814491,21.9274531320925,21.023424307264,21.023424307264,8950.11284793346,0.0,1.0
2009-12-24,26.63,26.7307,26.3635,26.3635,7100,22.0178229423667,22.1010822277702,21.7974793518995,21.7974793518995,8587.27043517939,0.0,1.0
2009-12-28,26.6,27.16,26.6,27.16,2800,21.9930187858413,22.4560297076485,21.9930187858413,22.4560297076485,3386.52918570455,0.0,1.0
2009-12-29,26.48,26.99,26.22,26.99,16800,21.8938021597397,22.3154728206713,21.6788328031864,22.3154728206713,20319.1751142274,0.0,1.0
2009-12-30,26.0759,26.1616,26.0495,26.1426,3300,21.5596901713428,21.6305473784836,21.5378625136005,21.6148380793509,3991.26654029465,0.0,1.0
2009-12-31,26.9455,26.9486,26.48,26.6113,13400,22.278679988492,22.2812430846662,21.8938021597397,22.0023616847992,16206.9611030146,0.0,1.0
2010-01-04,27.2243,27.34,27.1865,27.1891,28100,22.5091932831345,22.6048546468008,22.4779400459125,22.4800897394781,33986.2393279636,0.0,1.0
2010-01-05,27.528,27.54,27.28,27.306,25600,22.7602940276932,22.7702156903033,22.55524633375,22.5767432694053,30962.552555013,0.0,1.0
2010-01-06,28.8344,28.96,28.1537,28.1757,39900,23.8404323638519,23.9442790991715,23.277626052291,23.2958157670762,48258.04089629,0.0,1.0
2010-01-07,29.0,29.0,28.5011,28.73,24400,23.9773513078721,23.9773513078721,23.5648581848549,23.7541138991436,29511.1829039968,0.0,1.0
2010-01-08,29.54,29.54,29.0707,29.0707,36700,24.423826125329,24.423826125329,24.0358064367502,24.0358064367502,44387.7218269132,0.0,1.0
2010-01-11,29.73,30.985,29.7014,30.0,18900,24.5809191166564,25.618559664635,24.5572724874356,24.8041565253849,22859.0720035058,0.0,1.0
2010-01-12,28.88,29.19,28.75,29.19,18900,23.8781346817705,24.1344442991995,23.7706500034939,24.1344442991995,22859.0720035058,0.0,1.0
2010-01-13,29.374,29.374,28.67,29.0,6800,24.2865764592219,24.2865764592219,23.7045055860928,23.9773513078721,8224.42802242533,0.0,1.0
2010-01-14,29.35,29.3558,29.02,29.0869,3600,24.2667331340016,24.2715286042631,23.9938874122223,24.0492006812739,4354.1089530487,0.0,1.0
2010-01-15,29.29,29.29,28.85,29.03,32900,24.2171248209508,24.2171248209508,23.8533305252451,24.0021554643975,39791.7179320285,0.0,1.0
2010-01-19,29.31,29.32,29.09,29.205,16100,24.233660925301,24.2419289774762,24.0517637774482,24.1468463774622,19472.5428178012,0.0,1.0
2010-01-20,28.8833,29.0747,28.53,28.6055,9000,23.8808631389883,24.0391136576203,23.588752855641,23.6511766495633,10885.2723826218,0.0,1.0
2010-01-21,25.9969,28.5919,25.9969,28.56,20600,21.4943725591593,23.6399320986051,21.4943725591593,23.6135570121664,24915.1790091121,0.0,1.0
2010-01-22,25.7413,26.295,25.7413,26.09,22000,21.283041145563,21.7408431944999,21.283041145563,21.5713481249097,26608.4436019644,0.0,1.0
2010-01-25,26.0781,26.39,25.8978,26.1437,15800,21.5615091428213,21.8193896901636,21.4124361621038,21.6157475650902,19109.7004050471,0.0,1.0
2010-01-26,26.5687,26.5687,25.3969,25.6911,11000,21.9671397825331,21.9671397825331,20.9982894286516,21.2415355236439,13304.2218009822,0.0,1.0
2010-01-27,26.71,26.8446,26.45,26.82,33100,22.0839673597677,22.1952553420449,21.8689980032143,22.1749159336941,40033.6128738645,0.0,1.0
2010-01-28,26.3905,27.11,26.2614,27.03,11000,21.8198030927723,22.4146894467728,21.7130625391914,22.3485450293718,13304.2218009822,0.0,1.0
2010-01-29,25.5359,26.41,25.3511,26.1711,25700,21.1132153538859,21.8359257945138,20.9604217496895,21.63840202805,31083.500025931,0.0,1.0
2010-02-01,25.8016,26.0,25.4815,25.5002,14300,21.332897500179,21.4969356553336,21.0682371500532,21.0836984076207,17295.4883412769,0.0,1.0
2010-02-02,26.5798,26.7786,26.2,26.2,3200,21.9763173204475,22.1406861976891,21.6622966988361,21.6622966988361,3870.31906937664,0.0,1.0
2010-02-03,25.99,26.56,25.8,26.55,3400,21.4886676031584,21.9599465771408,21.331574611831,21.9516785249656,4112.21401121268,0.0,1.0
2010-02-04,24.4771,25.42,24.4771,25.3351,11700,20.2377939895833,21.0173886291761,20.2377939895833,20.9471928662093,14150.8540974083,0.0,1.0
2010-02-05,25.18,25.18,24.4465,25.09,10700,20.8189553769731,20.8189553769731,20.2124937499274,20.7445429073969,12941.3793882281,0.0,1.0
2010-02-08,24.7539,25.3909,24.7539,25.3586,12700,20.4666536737908,20.9933285973465,20.4666536737908,20.9666227888208,15360.3288065885,0.0,1.0
2010-02-09,25.0696,25.313,24.8262,25.01,5600,20.7276760809596,20.9289204709023,20.526431691017,20.6783984899959,6773.05837140912,0.0,1.0
2010-02-10,25.1159,25.3465,24.87,24.87,11800,20.7659571625305,20.9566184456889,20.5626457595441,20.5626457595441,14271.8015683263,0.0,1.0
2010-02-11,26.1073,26.2,25.0761,25.0761,13400,21.5856518551727,21.6622966988361,20.7330503148735,20.7330503148735,16206.9611030147,0.0,1.0
2010-02-12,25.845,26.2482,25.7,26.2482,9900,21.3687808466191,21.7021487103203,21.2488940900797,21.7021487103203,11973.799620884,0.0,1.0
2010-02-16,26.689,27.1173,26.63,26.7769,25200,22.0666044501999,22.4207251248607,22.0178229423667,22.1392806288193,30478.762671341,0.0,1.0
2010-02-17,26.53,26.98,26.53,26.98,14100,21.9351424206154,22.3072047684961,21.9351424206154,22.3072047684961,17053.5933994408,0.0,1.0
2010-02-18,26.4244,26.8,26.31,26.8,6800,21.847831789646,22.1583798293438,21.7532452727626,22.1583798293438,8224.42802242535,0.0,1.0
2010-02-19,26.3164,26.39,25.9917,26.2345,8100,21.7585368261546,21.8193896901636,21.4900731720282,21.6908214788403,9796.74514435962,0.0,1.0
2010-02-22,25.9344,26.4376,25.9344,26.3276,13400,21.4426972330647,21.8587456185172,21.4426972330647,21.7677970445908,16206.9611030147,0.0,1.0
2010-02-23,25.66,25.9491,25.57,25.9104,28000,21.2158218813792,21.4548512697622,21.1414094118031,21.4228539078444,33865.2918570456,0.0,1.0
2010-02-24,25.6,25.75,25.505,25.545,19700,21.1662135683284,21.2902343509554,21.0876670726647,21.1207392813652,23826.6517708499,0.0,1.0
2010-02-25,25.8306,25.8306,25.1422,25.3027,28500,21.3568748514869,21.3568748514869,20.7877021397511,20.9204043771619,34470.0292116356,0.0,1.0
2010-02-26,26.096,26.096,25.68,25.9005,9400,21.5763089562148,21.5763089562148,21.2323579857295,21.414668536191,11369.0622662939,0.0,1.0
2010-03-01,26.1608,26.2638,25.9679,26.1065,6600,21.6298859343096,21.7150468717135,21.4703952078514,21.5849904109987,7982.53308058932,0.0,1.0
2010-03-02,27.19,27.2634,26.378,26.378,21400,22.4808338641738,22.5415213671393,21.8094680275534,21.8094680275534,25882.7587764563,0.0,1.0
2010-03-03,27.26,27.623,27.186,27.5989,20500,22.5387102293997,22.8388405233569,22.4775266433038,22.8189145176148,24794.2315381941,0.0,1.0
2010-03-04,27.1925,27.2757,26.19,26.19,4300,22.4829008772176,22.5516910713147,21.654028646661,21.654028646661,5200.74124947486,0.0,1.0
2010-03-05,27.3183,27.4881,27.1079,27.2117,5700,22.5869129735807,22.7273044995144,22.412953155816,22.4987755373939,6894.00584232714,0.0,1.0
2010-03-08,27.4329,27.6494,27.22,27.56,51200,22.6816648515077,22.8606681810992,22.5056380206992,22.7867517946536,61925.1051100262,0.0,1.0
2010-03-09,27.26,27.5017,27.1052,27.1052,25200,22.5387102293997,22.7385490504726,22.4107207817288,22.4107207817288,30478.762671341,0.0,1.0
2010-03-10,26.5589,26.9472,26.4098,26.7461,38200,21.9590370914015,22.2800855573617,21.8357604334703,22.1138150281199,46201.9338906835,0.0,1.0
2010-03-11,26.0884,26.5318,25.945,26.5318,21800,21.5700252365617,21.9366306700069,21.4514613683704,21.9366306700069,26366.5486601283,0.0,1.0
2010-03-12,26.2474,26.3077,25.9505,26.2456,22000,21.7014872661462,21.7513436207623,21.4560087970667,21.6999990167547,26608.4436019644,0.0,1.0
2010-03-15,25.9898,26.1708,25.76,26.1708,7400,21.4885022421149,21.6381539864848,21.2985024031305,21.6381539864848,8950.11284793348,0.0,1.0
2010-03-16,26.51,26.51,26.298,26.3206,11600,21.9186063162651,21.9186063162651,21.7433236101524,21.7620094080682,14029.9066264903,0.0,1.0
2010-03-17,26.4925,26.7521,26.36,26.71,20600,21.9041372249586,22.118775859425,21.7945855336382,22.0839673597677,24915.1790091121,0.0,1.0
2010-03-18,26.2601,26.6287,26.1,26.51,11700,21.7119876924087,22.0167480955839,21.5796161770849,21.9186063162651,14150.8540974083,0.0,1.0
2010-03-19,25.85,26.26,25.64,26.24,12900,21.3729148727067,21.7119050118869,21.199285777029,21.6953689075367,15602.2237484245,0.0,1.0
2010-03-22,25.97,26.0,25.55,25.6476,12400,21.4721314988082,21.4969356553336,21.1248733074528,21.2055694966821,14997.4863938344,0.0,1.0
2010-03-23,26.0978,26.1679,25.79,25.93,21800,21.5777972056063,21.635756251354,21.3233065596559,21.4390592901077,26366.5486601284,0.0,1.0
2010-03-24,24.9976,26.0,24.9976,25.96,60700,20.6681461052987,21.4969356553336,20.6681461052987,21.4638634466331,73415.114847238,0.0,1.0
2010-03-25,24.84,25.449,24.84,25.335,18200,20.5378416030187,21.041365980484,20.5378416030187,20.9471101856875,22012.4397070796,0.0,1.0
2010-03-26,26.4236,26.4236,24.25,24.25,11500,21.847170345472,21.847170345472,20.0500265246861,20.0500265246861,13908.9591555723,0.0,1.0
2010-03-29,26.9483,26.963,26.53,26.6888,11800,22.280995043101,22.2931490797984,21.9351424206154,22.0664390891564,14271.8015683263,0.0,1.0
2010-03-30,26.7735,27.1385,26.7158,27.1385,5700,22.1364694910797,22.4382533954719,22.0887628300293,22.4382533954719,6894.00584232714,0.0,1.0
2010-03-31,26.8203,27.03,26.6902,27.03,10800,22.1751639752593,22.3485450293718,22.0675966164609,22.3485450293718,13062.3268591462,0.0,1.0
2010-04-01,27.25,27.25,27.0172,27.0172,11800,22.5304421772246,22.5304421772246,22.3379619225876,22.3379619225876,14271.8015683263,0.0,1.0
2010-04-05,27.3768,27.538,27.25,27.3785,20000,22.6352810788052,22.7685620798683,22.5304421772246,22.636686647675,24189.494183604,0.0,1.0
2010-04-06,27.91,28.1,27.3308,27.3308,42600,23.0761336207831,23.2332266121105,22.5972480387996,22.5972480387996,51523.6226110764,0.0,1.0
2010-04-07,27.986,28.5329,27.9035,28.063,34400,23.1389708173141,23.5911505907718,23.0707593868692,23.2026348190625,41605.9299957987,0.0,1.0
2010-04-08,28.4148,28.4148,27.8368,27.8995,30500,23.4935048945836,23.4935048945836,23.0156114788611,23.0674521659992,36888.978629996,0.0,1.0
2010-04-09,28.3465,28.73,28.1666,28.2986,38500,23.4370340982274,23.7541138991436,23.2882918395969,23.3974301283086,46564.7763034377,0.0,1.0
2010-04-12,27.68,28.3431,27.5835,28.221,7400,22.8859684207551,23.4342229604879,22.8061817172651,23.3332700434296,8950.11284793347,0.0,1.0
2010-04-13,27.1467,27.2864,26.7278,27.2438,5900,22.4450331982555,22.5605378871421,22.0986844926394,22.525315984876,7135.90078416318,0.0,1.0
2010-04-14,27.8078,27.8718,27.48,27.48,2500,22.9916341275533,23.0445496614741,22.7206073772526,22.7206073772526,3023.68677295049,0.0,1.0
2010-04-15,27.7667,27.8167,27.7667,27.7867,7600,22.9576524331135,22.9989926939891,22.9576524331135,22.9741885374637,9192.0077897695,0.0,1.0
2010-04-16,26.855,27.44,26.746,27.19,13400,22.203854116307,22.687535168552,22.1137323475981,22.4808338641738,16206.9611030147,0.0,1.0
2010-04-19,26.83,26.94,26.55,26.57,23300,22.1831839858692,22.2741325597956,21.9516785249656,21.9682146293159,28180.7607238986,0.0,1.0
2010-04-20,27.7494,27.84,27.5624,27.65,43300,22.9433487028505,23.0182572555572,22.7887361271756,22.8611642642297,52370.2549075026,0.0,1.0
2010-04-21,27.9293,28.01,27.54,27.6,14000,23.0920909614811,23.1588141425344,22.7702156903033,22.8198240033541,16932.6459285228,0.0,1.0
2010-04-22,27.4326,27.45,27.2864,27.45,12400,22.6814168099425,22.6958032207272,22.5605378871421,22.6958032207272,14997.4863938344,0.0,1.0
2010-04-23,28.191,28.191,27.36,27.36,23200,23.3084658869042,23.3084658869042,22.621390751151,22.621390751151,28059.8132529806,0.0,1.0
2010-04-26,27.8083,28.1913,27.8083,28.189,14100,22.992047530162,23.3087139284694,22.992047530162,23.3068122764692,17053.5933994408,0.0,1.0
2010-04-27,27.7,28.2275,27.4976,27.96,22700,22.9025045251054,23.3386442773434,22.7351591490808,23.1174738816587,27455.0758983905,0.0,1.0
2010-04-28,27.9976,28.1198,27.7219,27.7219,11800,23.1485617578372,23.2495973554173,22.9206115593689,22.9206115593689,14271.8015683263,0.0,1.0
2010-04-29,28.2503,28.7523,28.2375,28.44,8800,23.3574954363027,23.7725516554941,23.3469123295185,23.5143403860649,10643.3774407857,0.0,1.0
2010-04-30,28.7624,29.0,28.4729,28.7304,43200,23.780902388191,23.9773513078721,23.541542277721,23.7544446212306,52249.3074365846,0.0,1.0
2010-05-03,28.6758,29.0372,28.2482,28.9481,25100,23.7093010563544,24.0081084619635,23.3557591453459,23.9344401170831,30357.815200423,0.0,1.0
2010-05-04,28.0129,28.7173,27.8525,28.7173,45900,23.1612118776651,23.7436134728812,23.0285923207761,23.7436134728812,55514.8891513712,0.0,1.0
2010-05-05,27.84,28.008,27.28,27.7164,13900,23.0182572555572,23.1571605320993,22.55524633375,22.9160641306726,16811.6984576047,0.0,1.0
2010-05-06,27.4497,28.1135,26.4926,27.6208,25300,22.6955551791619,23.2443884825469,21.9042199054804,22.8370215518784,30599.710142259,0.0,1.0
2010-05-07,27.2,27.8996,26.94,27.29,18400,22.489101916349,23.0675348465209,22.2741325597956,22.5635143859251,22254.3346489156,0.0,1.0
2010-05-10,28.4177,28.4177,27.12,27.3963,12100,23.4959026297143,23.4959026297143,22.4229574989479,22.6514037805467,14634.6439810804,0.0,1.0
2010-05-11,30.1,30.1,28.15,28.49,65500,24.8868370471362,24.8868370471362,23.2745668729862,23.5556806469405,79220.5934513029,0.0,1.0
2010-05-12,31.2572,32.08,30.5916,30.915,63900,25.843616044842,26.5239113778116,25.2932944920655,25.5606832994091,77285.4339166147,0.0,1.0
2010-05-13,31.04,31.4492,30.8532,31.4492,36800,25.6640339515982,26.0023626466045,25.5095867369668,26.0023626466045,44508.6692978313,0.0,1.0
2010-05-14,31.24,31.4364,30.5152,31.34,21900,25.8293949951008,25.9917795398203,25.2301265734475,25.9120755168521,26487.4961310463,0.0,1.0
2010-05-17,31.2782,31.3598,30.52,31.3598,31400,25.8609789544098,25.9284462601588,25.2340952384916,25.9284462601588,37977.5058682582,0.0,1.0
2010-05-18,30.75,31.21,30.6026,31.21,15900,25.4242604385195,25.8045908385754,25.3023893494581,25.8045908385754,19230.6478759652,0.0,1.0
2010-05-19,29.69,30.4,29.55,30.29,33200,24.5478469079559,25.13487861239,24.4320941775041,25.0439300384636,40154.5603447826,0.0,1.0
2010-05-20,28.56,29.24,28.34,28.34,25200,23.6135570121664,24.1757845600751,23.4316598643136,23.4316598643136,30478.762671341,0.0,1.0
2010-05-21,28.34,28.72,28.1072,28.1072,12700,23.4316598643136,23.7458458469685,23.2391796096766,23.2391796096766,15360.3288065885,0.0,1.0
2010-05-24,29.46,29.5,28.62,28.62,8100,24.357681707928,24.3907539166285,23.6631653252172,23.6631653252172,9796.74514435959,0.0,1.0
2010-05-25,28.0,28.0,27.6625,27.83,8700,23.1505460903592,23.1505460903592,22.8714993294487,23.0099892033821,10522.4299698677,0.0,1.0
2010-05-26,28.52,28.93,28.5,28.79,22600,23.5804848034659,23.9194749426462,23.5639486991156,23.8037222121944,27334.1284274725,0.0,1.0
2010-05-27,28.9435,29.05,28.91,28.93,8700,23.9306368130826,24.0186915687477,23.9029388382959,23.9194749426462,10522.4299698677,0.0,1.0
2010-05-28,28.54,28.994,28.5135,28.97,8600,23.5970209078162,23.972390476567,23.5751105695521,23.9525471513467,10401.4824989497,0.0,1.0
2010-06-01,29.529,29.6155,28.97,29.1178,24200,24.4147312679364,24.4862499192512,23.9525471513467,24.0747489624951,29269.2879621607,0.0,1.0
2010-06-02,29.94,29.94,29.33,29.541,10300,24.7545482123341,24.7545482123341,24.2501970296513,24.4246529305465,12457.589504556,0.0,1.0
2010-06-03,30.2258,30.245,29.7,30.245,16400,24.9908491434993,25.0067238036755,24.556114960131,25.0067238036755,19835.3852305552,0.0,1.0
2010-06-04,29.91,30.54,29.8,29.9604,21000,24.7297440558087,25.2506313428418,24.6387954818823,24.7714150387714,25398.9688927842,0.0,1.0
2010-06-07,30.86,30.98,29.9962,30.25,17500,25.5152090124459,25.6144256385475,24.8010146655583,25.0108578297631,21165.8074106535,0.0,1.0
2010-06-08,31.69,31.82,30.8822,31.0104,22400,26.2014573429816,26.3089420212582,25.5335640882747,25.6395605171599,27092.2334856364,0.0,1.0
2010-06-09,31.65,32.042,31.65,31.7,18700,26.1683851342811,26.4924927795461,26.1683851342811,26.2097253951567,22617.1770616697,0.0,1.0
2010-06-10,32.09,32.134,31.83,31.83,8200,26.5321794299867,26.5685588595573,26.3172100734334,26.3172100734334,9917.69261527763,0.0,1.0
2010-06-11,32.0,32.3,31.84,32.2,54400,26.4577669604106,26.7058085256644,26.3254781256085,26.6231280039131,65795.4241794027,0.0,1.0
2010-06-14,31.05,32.26,30.98,32.16,16300,25.7963227864003,26.8015901155966,25.7381668252071,26.7185101710349,19619.6568088697,0.15,1.0
2010-06-15,32.2578,32.2578,31.14,31.14,29800,26.7997623568162,26.7997623568162,25.8710947365058,25.8710947365058,35869.0658223508,0.0,1.0
2010-06-16,32.1355,32.3783,32.068,32.068,15300,26.6981555846173,26.899873690013,26.6420766220381,26.6420766220381,18415.9968819452,0.0,1.0
2010-06-17,32.95,32.989,32.25,32.4437,14300,27.3748417330721,27.4072429114512,26.7932821211404,26.9542079737564,17212.3369550207,0.0,1.0
2010-06-18,33.4603,33.49,32.974,33.32,17300,27.7987986901704,27.8234734337052,27.3947809197669,27.6822375279503,20823.3167357942,0.0,1.0
2010-06-21,32.45,33.5104,32.45,33.46,15800,26.9594420102637,27.8404217423958,26.9594420102637,27.7985494503367,19017.8268454075,0.0,1.0
2010-06-22,32.15,32.8766,32.15,32.6925,24800,26.7102021765787,27.3138610537639,26.7102021765787,27.1609108758258,29850.7661877282,0.0,1.0
2010-06-23,31.5,31.9016,31.4069,31.9016,10000,26.1701825369278,26.5038315942875,26.0928351085409,26.5038315942875,12036.5992692453,0.0,1.0
2010-06-24,31.5931,31.73,31.32,31.32,13500,26.2475299653147,26.3612664094197,26.0206386367168,26.0206386367168,16249.4090134811,0.0,1.0
2010-06-25,32.53,32.6282,31.85,31.85,20400,27.0259059659131,27.1074904714727,26.4609623428937,26.4609623428937,24554.6625092603,0.0,1.0
2010-06-28,31.8111,32.7151,31.8111,32.7151,20300,26.4286442444592,27.1796869432967,26.4286442444592,27.1796869432967,24434.2965165678,0.0,1.0
2010-06-29,30.6295,31.4,30.58,31.4,9100,25.4469716195184,26.0871025923662,25.4058470469604,26.0871025923662,10953.3053350132,0.0,1.0
2010-06-30,30.66,30.7,30.0917,30.0917,11100,25.4723110026098,25.5055429804344,25.0001676776658,25.0001676776658,13360.6251888622,0.0,1.0
2010-07-01,29.51,30.69,29.51,30.67,29000,24.5168916401505,25.4972349859783,24.5168916401505,25.4806189970659,34906.1378808112,0.0,1.0
2010-07-02,30.032,30.48,29.92,30.2,15800,24.9505689507624,25.3227671023987,24.8575194128534,25.090143257626,19017.8268454075,0.0,1.0
2010-07-06,29.562,30.26,29.562,30.21,25800,24.5600932113226,25.1399912243631,24.5600932113226,25.0984512520822,31054.4261146527,0.0,1.0
2010-07-07,29.725,29.75,29.5,29.6419,24700,24.6955135209581,24.7162835070985,24.5085836456943,24.6264740870273,29730.4001950357,0.0,1.0
2010-07-08,29.741,29.8225,29.63,29.8148,8200,24.708806312088,24.7765164669057,24.6165875736245,24.7701193111745,9870.01140078108,0.0,1.0
2010-07-09,29.945,30.3204,29.8705,30.09,26100,24.8782893989938,25.1901715108783,24.8163948402953,24.9987553186082,31415.52409273,0.0,1.0
2010-07-12,29.43,30.09,29.0,30.0535,87000,24.4504276845011,24.9987553186082,24.0931839228859,24.9684311388432,104718.413642434,0.0,1.0
2010-07-13,29.46,30.07,29.3881,30.07,49000,24.4961216540101,25.0033393800435,24.4363364826956,25.0033393800435,58929.3285030566,0.025,1.0
2010-07-14,29.19,29.58,29.13,29.33,16700,24.2716154474051,24.5959021902789,24.2217251792706,24.3880260730521,20084.0772653275,0.0,1.0
2010-07-15,29.52,29.6,29.0,29.583,47800,24.5460119221445,24.6125322796571,24.1136295983127,24.5983967036857,57486.1612744104,0.0,1.0
2010-07-16,29.09,29.33,28.729,29.33,6900,24.1884650005144,24.3880260730521,23.8882918872388,24.3880260730521,8298.21156471613,0.0,1.0
2010-07-19,28.6391,29.29,28.5199,29.29,25300,23.813539635484,24.3547658942958,23.7144243027903,24.3547658942958,30426.7757372926,0.0,1.0
2010-07-20,29.39,29.39,28.64,28.7217,77800,24.4379163411866,24.4379163411866,23.8142879895061,23.8822219046158,93565.3419905674,0.0,1.0
2010-07-21,29.4855,29.9375,29.42,29.46,106400,24.5173250179672,24.8931650379133,24.4628614752538,24.4961216540101,127960.827606637,0.0,1.0
2010-07-22,29.98,30.8199,29.86,29.8728,153700,24.9285039778419,25.6268845812771,24.828723441573,24.839366698775,184845.669202445,0.0,1.0
2010-07-23,30.45,30.6706,29.99,30.0175,15300,25.3193110782283,25.5027409640693,24.936819022531,24.9596853954259,18400.3821652402,0.0,1.0
2010-07-26,31.2,31.2,30.81,30.81,10500,25.9429394299088,25.9429394299088,25.618652687035,25.618652687035,12627.713250655,0.0,1.0
2010-07-27,30.001,30.8428,29.8932,30.7939,8400,24.9459655716889,25.6459260336151,24.8563293899407,25.6052654650856,10102.170600524,0.0,1.0
2010-07-28,29.874,29.94,29.711,29.93,83800,24.8403645041377,24.8952437990856,24.7048292757058,24.8869287543965,100781.178133799,0.0,1.0
2010-07-29,29.91,30.2175,29.91,30.1745,65800,24.8702986650184,25.1259862892074,24.8702986650184,25.0902315970444,79133.6697041046,0.0,1.0
2010-07-30,30.5706,30.6897,30.28,30.28,59700,25.4195905171785,25.5186226994254,25.1779553185141,25.1779553185141,71797.5696251529,0.0,1.0
2010-08-02,30.85,31.57,30.53,30.53,6800,25.6519128657913,26.2505960834045,25.3858314357409,25.3858314357409,8177.94762899561,0.0,1.0
2010-08-03,31.41,31.41,30.68,30.7261,66200,26.1175553683794,26.1175553683794,25.510557106077,25.5488894620936,79614.7254469867,0.0,1.0
2010-08-04,32.0556,32.0556,31.57,31.762,13600,26.6543746535059,26.6543746535059,26.2505960834045,26.4102449414347,16355.8952579913,0.0,1.0
2010-08-05,32.0585,32.56,32.0585,32.56,14000,26.6567860164658,27.0737855076228,26.6567860164658,27.0737855076228,16836.9510008733,0.0,1.0
2010-08-06,31.8485,32.25,31.681,32.07,30700,26.4821700779952,26.8160191222615,26.3428930794533,26.6663483178582,36921.0282662009,0.0,1.0
2010-08-09,31.58,31.87,31.5064,31.83,12300,26.2589111280936,26.5000474240767,26.197712399182,26.4667872453204,14792.4640936244,0.0,1.0
2010-08-10,31.8465,32.1,31.13,31.33,62300,26.5012946807801,26.7122465342515,25.9050540377336,26.0714854803146,74865.6612402756,0.025,1.0
2010-08-11,31.0,31.5451,30.9289,31.5098,20200,25.796873600056,26.2504824968105,25.7377072222184,26.221107347195,24274.2593427539,0.0,1.0
2010-08-12,31.65,31.75,30.7648,30.91,18200,26.3377757884443,26.4209915097348,25.6011502235807,25.7219794508945,21870.8673286198,0.0,1.0
2010-08-13,31.37,31.8072,31.2596,31.8072,9700,26.1047717688309,26.4685909023129,26.0129016125261,26.4685909023129,11656.4512685501,0.0,1.0
2010-08-16,31.0256,31.51,30.608,31.51,26100,25.8181768247064,26.2212737786376,25.4706679725972,26.2212737786376,31364.2657844493,0.0,1.0
2010-08-17,31.49,31.5,31.08,31.43,34300,26.2046306343795,26.2129522065085,25.8634461770884,26.1547012016052,41218.1730423988,0.0,1.0
2010-08-18,32.04,32.28,31.29,31.43,19600,26.6623171014772,26.8620348325744,26.0381991917984,26.1547012016052,23553.2417385137,0.0,1.0
2010-08-19,32.0924,32.4283,31.794,32.09,6500,26.7059221394334,26.9854437472482,26.4576064271026,26.7039249621225,7811.02404593567,0.0,1.0
2010-08-20,31.8009,31.8108,31.55,31.7041,16300,26.4633483118716,26.4715866682794,26.2545600671538,26.3827954936624,19587.6449151925,0.0,1.0
2010-08-23,31.8446,31.98,31.4,31.94,35200,26.4997135820756,26.6123876687029,26.129736485218,26.5791013801867,42299.6994487592,0.0,1.0
2010-08-24,31.03,31.34,30.63,30.8,14300,25.8218383164431,26.0798070524437,25.4889754312811,25.630442157475,17184.2529010585,0.0,1.0
2010-08-25,31.53,31.55,30.97,30.97,17600,26.2379169228957,26.2545600671538,25.7719088836688,25.7719088836688,21149.8497243796,0.0,1.0
2010-08-26,31.3999,31.7959,31.22,31.6029,9800,26.1296532694967,26.4591875258071,25.9799481868951,26.2985811837164,11776.6208692568,0.0,1.0
2010-08-27,31.11,31.19,30.498,31.02,26400,25.8884108934755,25.9549834705079,25.3791306791777,25.8135167443141,31724.7745865695,0.0,1.0
2010-08-30,30.1,31.1797,30.09,31.12,12200,25.0479321084415,25.946412251215,25.0396105363124,25.8967324656046,14660.6912862177,0.0,1.0
2010-08-31,29.71,30.29,29.71,30.1,33700,24.7233907954085,25.2060419788934,24.7233907954085,25.0479321084415,40497.1554381587,0.0,1.0
2010-09-01,29.77,30.5,29.77,30.5,6900,24.7733202281828,25.3807949936035,24.7733202281828,25.3807949936035,8291.70244876246,0.0,1.0
2010-09-02,29.84,30.1779,29.756,30.1779,7700,24.8315712330862,25.1127571553268,24.7616700272021,25.1127571553268,9253.05925441606,0.0,1.0
2010-09-03,30.32,30.32,29.8175,29.86,9300,25.2310066952806,25.2310066952806,24.8128476957958,24.8482143773443,11175.7728657233,0.0,1.0
2010-09-07,30.1,31.33,28.48,30.3618,6800,25.0479321084415,26.0714854803146,23.6998374235353,25.26579086678,8171.53284805575,0.0,1.0
2010-09-08,30.39,30.52,30.18,30.52,15700,25.2892577001839,25.3974381378616,25.1145046854739,25.3974381378616,18866.6273109523,0.0,1.0
2010-09-09,30.01,30.4088,29.68,30.3998,17000,24.97303795928,25.3049022557865,24.6984260790213,25.2974128408704,20428.8321201394,0.0,1.0
2010-09-10,30.17,30.2,29.93,30.12,10400,25.1061831133448,25.131147829732,24.9064653822476,25.0645752526996,12497.6384734971,0.0,1.0
2010-09-13,30.2774,30.776,30.14,30.3195,6000,25.1955567980108,25.6104703843653,25.0812183969577,25.2305906166741,7210.17604240215,0.0,1.0
2010-09-14,31.03,31.3344,30.89,31.0388,24200,25.8426422467658,26.0961549860476,25.7260463745599,25.8499711301616,29057.6324521916,0.025,1.0
2010-09-15,30.53,31.04,30.5,30.7488,10700,25.4262284174592,25.8509705233519,25.4012435877008,25.6084511091637,12847.7961668781,0.0,1.0
2010-09-16,31.33,31.49,30.679,30.71,39900,26.0924905443497,26.2257429697278,25.5503197385926,25.5761373960096,47909.0716877044,0.0,1.0
2010-09-17,31.022,31.6507,31.022,31.5,16800,25.8359796254969,26.3595783744669,25.8359796254969,26.2340712463139,20172.2407106124,0.0,1.0
2010-09-20,31.488,31.695,31.0,31.02,130900,26.2240773144106,26.3964726397435,25.8176574170074,25.8343139701796,157175.375536855,0.0,1.0
2010-09-21,31.99,31.99,30.99,31.6,98200,26.6421567990344,26.6421567990344,25.8093291404212,26.3173540121753,117911.549867984,0.0,1.0
2010-09-22,32.2274,32.35,31.73,32.35,89700,26.8398700851891,26.9419747561351,26.425621607795,26.9419747561351,107705.356651306,0.0,1.0
2010-09-23,31.9111,32.3,31.82,31.9199,12700,26.5764466967698,26.9003333732045,26.5005760970701,26.5837755801656,15249.253394332,0.0,1.0
2010-09-24,31.7293,32.4018,31.534,32.3317,15400,26.4250386284339,26.9851152288513,26.2623873867068,26.9267340099825,18491.2206513947,0.0,1.0
2010-09-27,31.1568,31.5,30.93,31.5,8600,25.9482447938779,26.2340712463139,25.7593594809045,26.2340712463139,10326.2660780516,0.0,1.0
2010-09-28,31.3395,31.56,30.62,30.78,18300,26.1004024071065,26.2840409058307,25.5011829067344,25.6344353321125,21973.3336312028,0.0,1.0
2010-09-29,31.5,31.63,31.18,31.4929,10800,26.2340712463139,26.3423388419336,25.9675663955577,26.2281581699378,12967.8690282508,0.0,1.0
2010-09-30,31.5592,31.7655,31.44,31.756,8300,26.2833746437038,26.4551869896757,26.1841015867972,26.4472751269189,9966.04749393352,0.0,1.0
2010-10-01,31.68,31.787,31.52,31.53,17700,26.3839802248643,26.4730927843359,26.2507277994862,26.2590560760723,21252.8964629666,0.0,1.0
2010-10-04,32.1533,32.27,31.6,31.99,19300,26.7781575556859,26.8753485434461,26.3173540121753,26.6421567990344,23174.0622449297,0.0,1.0
2010-10-05,32.3832,32.68,31.98,32.17,13000,26.9696246344011,27.2168078834774,26.6338285224482,26.7920657775847,15609.47197845,0.0,1.0
2010-10-06,32.7237,33.0628,32.64,32.64,51800,27.2532024521588,27.5356143111946,27.1834947771329,27.1834947771329,62197.742191055,0.0,1.0
2010-10-07,32.7274,33.1,32.42,33.1,30600,27.2562839144957,27.566595500095,27.000272692238,27.566595500095,36742.295580044,0.0,1.0
2010-10-08,33.6755,33.9099,32.74,33.219,32500,28.0458878176268,28.2411026208058,27.2667775429942,27.6657019914699,39023.6799461252,0.0,1.0
2010-10-11,33.3,33.83,33.3,33.83,5700,27.7331610318176,28.1745596908826,27.7331610318176,28.1745596908826,6844.15309824349,0.0,1.0
2010-10-12,33.57,33.62,33.14,33.43,41600,27.9788451911085,28.0205175848992,27.620462604508,27.8621624884944,49913.1393901776,0.025,1.0
2010-10-13,33.995,34.25,33.8078,34.2439,157900,28.3330605383298,28.5455897466626,28.1770390959773,28.5405057146202,189453.959368006,0.0,1.0
2010-10-14,33.8245,33.86,33.3134,33.86,83200,28.1909576755034,28.2205450750948,27.7649824661744,28.2205450750948,99826.2787803553,0.0,1.0
2010-10-15,33.55,33.77,33.14,33.77,22800,27.9621762335922,28.1455347662715,27.620462604508,28.1455347662715,27356.2398580781,0.0,1.0
2010-10-18,33.7825,33.91,32.9994,33.11,16700,28.1559528647192,28.2622174688856,27.5032798331685,27.5954591682336,20037.2458609607,0.0,1.0
2010-10-19,32.93,33.36,32.782,32.96,18600,27.4454385505869,27.8038211371873,27.3220882649663,27.4704419868613,22316.9325158006,0.0,1.0
2010-10-20,32.96,33.105,32.6749,32.96,14500,27.4704419868613,27.5912919288545,27.2328259974665,27.4704419868613,17397.6086816725,0.0,1.0
2010-10-21,32.46,33.1035,32.36,33.02,18900,27.0537180489539,27.5900417570408,26.9703732613724,27.5204488594102,22676.883040249,0.0,1.0
2010-10-22,32.5,32.5,32.035,32.47,8100,27.0870559639865,27.0870559639865,26.6995027017325,27.062052527712,9718.6641601067,0.0,1.0
2010-10-25,33.28,33.28,32.7672,33.03,12900,27.7371453071221,27.7371453071221,27.3097532364042,27.5287833381684,15477.8725512811,0.0,1.0
2010-10-26,34.09,34.09,32.91,32.91,19400,28.4122380865323,28.4122380865323,27.4287695930706,27.4287695930706,23276.8005809963,0.0,1.0
2010-10-27,33.71,33.8926,33.42,33.492,18500,28.0955278937226,28.2477154758464,27.8538280097362,27.9138362567949,22196.9490076511,0.0,1.0
2010-10-28,34.21,34.41,33.86,34.0836,54500,28.5122518316301,28.678941406793,28.2205450750948,28.406904020127,65391.0119414587,0.0,1.0
2010-10-29,34.62,34.7516,34.45,34.5411,48100,28.8539654607142,28.9636472011714,28.7122793218256,28.7882064233124,57712.0674198929,0.0,1.0
2010-11-01,34.8,35.0,34.36,34.52,11700,29.0039860783609,29.1706756535239,28.6372690130023,28.7706206731327,14038.0704534875,0.0,1.0
2010-11-02,35.154,35.4282,35.0271,35.122,16400,29.2990266263994,29.5275580339478,29.1932620909585,29.2723562943733,19677.2953365124,0.0,1.0
2010-11-03,34.25,34.2501,33.2407,34.25,56000,28.5455897466626,28.5456730914502,27.7043908056026,28.5455897466626,67190.7645637009,0.0,1.0
2010-11-04,34.305,35.0569,33.92,34.56,100700,28.5914293798325,29.2180988376577,28.2705519476437,28.8039585881653,120823.392706512,0.0,1.0
2010-11-05,33.2433,34.3066,33.2433,34.26,22500,27.7065577700797,28.5927628964338,27.7065577700797,28.5539242254208,26996.2893336298,0.0,1.0
2010-11-08,33.1903,33.3666,32.8014,33.28,23000,27.6832212295569,27.8302687676259,27.3588492071234,27.7580378158575,27575.4361701577,0.025,1.0
2010-11-09,32.0343,33.5967,32.0343,33.5967,40600,26.7190297717705,28.0221895759621,26.7190297717705,28.0221895759621,48676.6395003653,0.0,1.0
2010-11-10,32.8257,32.97,32.43,32.83,167600,27.3791172455526,27.4994743626448,27.0490735086616,27.3827037708714,200941.004439932,0.0,1.0
2010-11-11,32.35,32.7476,31.97,32.69,91600,26.9823474562196,27.3139759368562,26.6653987071203,27.265933179098,109822.171877671,0.0,1.0
2010-11-12,32.2296,32.56,32.0,32.29,62900,26.8819247472945,27.1575033438798,26.690420976786,26.9323029168881,75412.8232653441,0.0,1.0
2010-11-15,31.59,32.299,31.59,32.28,20100,26.3484499580209,26.9398095977879,26.3484499580209,26.9239621603329,24098.533348703,0.0,1.0
2010-11-16,31.007,31.45,30.9476,31.34,88600,25.8621838508501,26.2316793662475,25.812639756912,26.1399310441398,106225.375855477,0.0,1.0
2010-11-17,32.562,32.59,31.32,31.39,67700,27.1591714951908,27.1825256135455,26.1232495310293,26.181634826916,81167.6969008554,0.0,1.0
2010-11-18,33.0965,33.4285,32.5935,33.06,99300,27.6049849330687,27.8818980507029,27.1854448783398,27.574541171642,119053.948334637,0.0,1.0
2010-11-19,33.08,33.6487,32.92,33.0721,20600,27.5912226847525,28.0655615100494,27.4577705798686,27.5846334870739,24697.9993524021,0.0,1.0
2010-11-22,33.1464,33.24,32.89,33.19,12600,27.6466053082794,27.7246747896365,27.4327483102029,27.6829710068602,15106.5432932168,0.0,1.0
2010-11-23,32.68,33.25,32.68,33.25,14400,27.2575924225427,27.7330155461917,27.2575924225427,27.7330155461917,17264.6209065335,0.0,1.0
2010-11-24,32.81,32.9,32.717,32.776,11400,27.3660222577609,27.4410890667581,27.2884532217971,27.3376636854731,13667.824884339,0.0,1.0
2010-11-26,32.5488,32.63,32.5035,32.5835,9300,27.1481616965379,27.2158886397665,27.1103780693426,27.1771041217846,11150.0676688029,0.0,1.0
2010-11-29,32.11,32.4195,31.8998,32.4195,20100,26.7821692988937,27.0403157142786,26.6068465961025,27.0403157142786,24098.533348703,0.0,1.0
2010-11-30,33.216,33.216,32.25,32.2744,23700,27.7046569739039,27.7046569739039,26.8989398906672,26.919291336662,28414.6885753364,0.0,1.0
2010-12-01,33.01,33.4578,32.77,33.3628,56900,27.5536892802539,27.9274712269276,27.3533595187495,27.8481740296654,68167.6047405399,0.025,1.0
2010-12-02,33.9,33.9,33.4195,33.4226,20800,28.2965788124995,28.2965788124995,27.8955019358208,27.8980895285736,24918.9135079654,0.0,1.0
2010-12-03,33.44,33.8817,33.44,33.88,10400,27.9126134362827,28.2813036681848,27.9126134362827,28.2798846657075,12459.4567539827,0.0,1.0
2010-12-06,33.49,33.71,33.3334,33.71,27400,27.9543488032628,28.1379844179752,27.8236336338811,28.1379844179752,32825.8764479928,0.0,1.0
2010-12-07,33.17,33.61,33.1486,33.5391,27200,27.6872424545902,28.054513684015,27.6693797175227,27.9953329336372,32586.2715104163,0.0,1.0
2010-12-08,32.95,33.47,32.95,33.16,43200,27.5036068398778,27.9376546564707,27.5036068398778,27.6788953811942,51754.6665165435,0.0,1.0
2010-12-09,33.15,33.406,33.1285,33.406,10100,27.6705483077982,27.8842333867362,27.6526020999967,27.8842333867362,12100.0493476178,0.0,1.0
2010-12-10,33.11,33.3578,33.048,33.16,19600,27.6371600142141,27.8440004929674,27.5854081591588,27.6788953811942,23481.2838825058,0.0,1.0
2010-12-13,31.85,33.32,31.83,33.32,45400,26.5854287663159,27.8124485555305,26.5687346195239,27.8124485555305,54390.3208298859,0.0,1.0
2010-12-14,33.0999,33.6887,31.83,32.06,44500,27.6287294700841,28.1202051516416,26.5687346195239,26.7607173076323,53312.0986107913,0.0,1.0
2010-12-15,32.91,33.2,32.582,33.1512,20700,27.4702185462938,27.7122836747783,27.1964345389044,27.6715499566057,24799.111039177,0.0,1.0
2010-12-16,32.9068,32.91,32.39,32.9,54700,27.467547482807,27.4702185462938,27.0361707297008,27.4618714728977,65531.9504271974,0.0,1.0
2010-12-17,33.0077,33.333,32.65,32.74,84600,27.5517694533728,27.8232997509453,27.2531946379973,27.3283182985615,101352.888594898,0.0,1.0
2010-12-20,32.711,32.92,32.5328,32.92,152400,27.304111785713,27.4785656196898,27.155366937796,27.4785656196898,182578.962433362,0.0,1.0
2010-12-21,32.79,32.79,32.26,32.6598,47600,27.3700536655415,27.3700536655415,26.9276587755526,27.2613747699254,57025.9751432285,0.0,1.0
2010-12-22,32.8199,33.07,32.54,32.71,33400,27.3950114149956,27.60377172063,27.1613768306411,27.3032770783734,40014.0245752906,0.0,1.0
2010-12-23,32.83,32.86,32.63,32.643,28900,27.4034419591256,27.4284831793137,27.2365004912053,27.2473516866201,34622.9134798173,0.0,1.0
2010-12-27,32.67,32.89,32.66,32.66,2100,27.2698887847893,27.4535243995017,27.2615417113933,27.2615417113933,2515.8518445542,0.0,1.0
2010-12-28,32.85,33.28,32.72,32.96,16000,27.4201361059177,27.7790602619464,27.3116241517694,27.5119539132738,19168.3950061272,0.0,1.0
2010-12-29,33.42,33.56,33.0668,33.16,21000,27.8959192894907,28.0127783170349,27.6011006571433,27.6788953811942,25158.5184455419,0.0,1.0
2010-12-30,33.4,33.46,33.29,33.35,21500,27.8792251426986,27.9293075830747,27.7874073353424,27.8374897757185,25757.5307894834,0.0,1.0
2010-12-31,33.3567,33.67,33.24,33.31,13800,27.8430823148939,28.1045961243911,27.7456719683623,27.8041014821345,16532.7406927847,0.0,1.0
2011-01-03,34.64,34.7,33.25,34.7,16000,28.9142622438048,28.9643446841809,27.7540190417584,28.9643446841809,19168.3950061272,0.0,1.0
2011-01-04,32.6518,33.58,32.24,33.58,96300,27.2546971112086,28.0294724638269,26.9109646287606,28.0294724638269,115369.777443128,0.0,1.0
2011-01-05,32.05,32.6682,32.03,32.6682,25300,26.7523702342362,27.2683863115781,26.7356760874442,27.2683863115781,30310.0246034387,0.0,1.0
2011-01-06,31.7193,32.0058,31.6326,32.0,28400,26.4763325170299,26.7154761698259,26.4039633906865,26.7106348672562,34023.9011358758,0.0,1.0
2011-01-07,31.58,32.0048,31.41,31.8902,16700,26.3600577846234,26.7146414624863,26.2181575368911,26.6189840013679,20007.0122876453,0.0,1.0
2011-01-10,31.42,31.78,31.334,31.6836,23300,26.2265046102871,26.5269992525438,26.1547197790814,26.4465334650062,27913.9752276728,0.0,1.0
2011-01-11,32.049,32.13,31.68,31.85,17400,26.7724032103867,26.8400672454593,26.4641559395005,26.6061668773071,20829.3814947345,0.025,1.0
2011-01-12,32.21,32.258,31.95,32.1357,11100,26.9068959220742,26.9469931280431,26.6897027230758,26.8448287886681,13287.708884572,0.0,1.0
2011-01-13,31.4855,32.2519,31.4353,32.0691,23100,26.3016787194805,26.9418974414512,26.2597437249046,26.7891939153862,27652.7995705958,0.0,1.0
2011-01-14,30.36,31.3356,30.2951,31.3356,19100,25.3614827753546,26.1764584866733,25.3072680114508,26.1764584866733,22864.4360085879,0.0,1.0
2011-01-18,30.7,30.9,30.52,30.785,27800,25.6455046509679,25.8125763425052,25.4951401285844,25.7165101198713,33279.1267559552,0.0,1.0
2011-01-19,30.41,30.82,30.41,30.8,18300,25.4032506982389,25.7457476658903,25.4032506982389,25.7290404967366,21906.7632961863,0.0,1.0
2011-01-20,30.29,30.37,29.59,29.999,21500,25.3030076833166,25.3698363599315,24.7182567629362,25.0599183721299,25737.4541457926,0.0,1.0
2011-01-21,29.9839,30.7984,29.9839,30.78,20700,25.0473044594188,25.7277039232043,25.0473044594188,25.7123333275828,24779.7814333911,0.0,1.0
2011-01-24,28.92,30.1,28.902,30.1,32400,24.1585665962864,25.1442895763562,24.1435301440481,25.1442895763562,38785.7448522643,0.0,1.0
2011-01-25,28.55,28.84,28.39,28.7802,23000,23.8494839669425,24.0917379196715,23.7158266137127,24.0417834839019,27533.0904815456,0.0,1.0
2011-01-26,29.21,29.22,28.75,28.8,12200,24.4008205490154,24.4091741335923,24.0165556584797,24.0583235813641,14604.5088641242,0.0,1.0
2011-01-27,29.16,29.33,28.98,29.33,10900,24.3590526261311,24.5010635639378,24.2086881037476,24.5010635639378,13048.2907064716,0.0,1.0
2011-01-28,28.653,29.3645,28.63,29.0177,75600,23.9355258880842,24.5298834307279,23.9163126435574,24.2401811176024,90500.07132195,0.0,1.0
2011-01-31,27.894,28.81,27.75,28.6,16700,23.3014888187003,24.0666771659409,23.1811972007935,23.8912518898268,19991.4178713832,0.0,1.0
2011-02-01,29.0501,29.0893,28.09,28.09,48600,24.2672467316314,24.2999927831727,23.4652190764068,23.4652190764068,58178.6172783964,0.0,1.0
2011-02-02,29.46,29.46,28.96,28.9983,23800,24.609660163437,24.609660163437,24.1919809345939,24.2239751635232,28490.7631939472,0.0,1.0
2011-02-03,29.76,30.01,29.101,29.46,33600,24.8602677007429,25.0691073151644,24.3097664771276,24.609660163437,40222.2539208666,0.0,1.0
2011-02-04,29.608,30.25,29.5,30.14,181000,24.7332932151745,25.2695933450091,24.6430745017444,25.1777039146636,216673.45118086,0.0,1.0
2011-02-07,29.56,29.94,29.56,29.8445,29700,24.6931960092056,25.0106322231264,24.6931960092056,24.9308554904173,35553.599447909,0.0,1.0
2011-02-08,29.8,29.94,29.61,29.77,131700,24.9145660004925,25.0316142971391,24.7557147407578,24.8894842226396,157524.718669489,0.025,1.0
2011-02-09,29.91,30.07,29.815,29.94,122700,25.0065325192862,25.1403020011681,24.9271068894189,25.0316142971391,146759.931516677,0.0,1.0
2011-02-10,29.65,29.8155,29.34,29.8155,36300,24.7891571112282,24.9275249190498,24.5299787400822,24.9275249190498,43417.9748496771,0.0,1.0
2011-02-11,29.56,30.1263,29.51,29.82,56500,24.7139117776697,25.1873721376052,24.6721088145816,24.9312871857277,67578.9415704339,0.0,1.0
2011-02-14,30.03,30.23,29.698,29.698,27100,25.1068596306976,25.2740714830499,24.8292879557928,24.8292879557928,32413.9702045798,0.0,1.0
2011-02-15,30.9574,31.045,30.42,30.42,21700,25.8822209900552,25.9554597813855,25.4329227427846,25.4329227427846,25955.0979128923,0.0,1.0
2011-02-16,31.7,31.7,31.21,31.3909,45200,26.5030785978393,26.5030785978393,26.0934095595762,26.2446526800288,54063.1532563471,0.0,1.0
2011-02-17,32.1833,32.2399,31.6989,31.8805,24100,26.9071460390486,26.9544669932643,26.5021589326514,26.6539872945872,28825.707820309,0.0,1.0
2011-02-18,32.677,33.12,32.27,32.27,28700,27.3199084965803,27.6902827495406,26.9796323770434,26.9796323770434,34327.7101428576,0.0,1.0
2011-02-22,32.24,33.22,32.23,33.22,48300,26.9545505991905,27.7738886757168,26.9461900065729,27.7738886757168,57771.0243867603,0.0,1.0
2011-02-23,32.77,32.77,32.29,32.29,28600,27.3976620079241,27.3976620079241,26.9963535622786,26.9963535622786,34208.1013967152,0.0,1.0
2011-02-24,33.24,33.627,33.0,33.0,34000,27.790609860952,28.1141647952537,27.5899556381292,27.5899556381292,40666.9736884027,0.0,1.0
2011-02-25,33.5,33.57,33.03,33.55,24700,28.00798526901,28.0665094173333,27.6150374159821,28.0497882320981,29543.3602971631,0.0,1.0
2011-02-28,34.0881,34.0881,33.742,33.86,28100,28.4996717208519,28.4996717208519,28.2103116103563,28.3089666032441,33610.0576660034,0.0,1.0
2011-03-01,34.5165,34.64,34.13,34.13,37300,28.8578395085905,28.9610928274181,28.5347026039197,28.5347026039197,44614.0623111007,0.0,1.0
2011-03-02,34.99,35.0,34.455,34.91,34100,29.2537135690346,29.2620741616522,28.8064218639922,29.1868288280937,40786.5824345451,0.0,1.0
2011-03-03,35.37,35.5,34.81,34.84,76900,29.571416088504,29.680103792533,29.1032229019175,29.1283046797704,91979.1257834755,0.0,1.0
2011-03-04,36.05,36.05,35.4214,35.4214,21600,30.1399363865018,30.1399363865018,29.6143895345585,29.6143895345585,25835.48916675,0.0,1.0
2011-03-07,36.27,36.61,36.13,36.4404,30000,30.3238694240893,30.6081295730882,30.2068211274427,30.4663339222935,35882.6238427083,0.0,1.0
2011-03-08,36.1,36.45,36.0,36.25,133200,30.1817393495899,30.4743600912064,30.0981334234137,30.3071482388541,159318.849861625,0.0,1.0
2011-03-09,35.8503,36.24,35.72,36.24,90400,29.972975351928,30.2987876462365,29.8640368301205,30.2987876462365,108126.306512694,0.0,1.0
2011-03-10,35.036,35.79,34.85,35.1465,105900,29.2921722950756,29.9225609784438,29.136665272388,29.3845568435003,126665.66216476,0.0,1.0
2011-03-11,34.7675,35.0131,34.55,35.0131,28000,29.0676903832927,29.2730265379813,28.8858474938595,29.2730265379813,33490.448919861,0.0,1.0
2011-03-14,34.3295,34.6499,34.1,34.5,25500,28.7014964266411,28.9693698141095,28.5096208260669,28.8440445307715,30500.2302663021,0.0,1.0
2011-03-15,33.91,33.91,33.15,33.4546,27500,28.3716710478762,28.3716710478762,27.7357975593364,27.990648960138,32868.1732713733,0.025,1.0
2011-03-16,34.32,34.74,33.7487,34.51,163900,28.7147080614306,29.0661118314132,28.2367152666901,28.8736764335656,195894.312697385,0.0,1.0
2011-03-17,34.68,35.02,34.2,34.95,85400,29.0159112928442,29.3003810114015,28.6143069842927,29.2418137164044,102070.618086374,0.0,1.0
2011-03-18,34.9,35.12,34.6881,35.0622,47500,29.1999799342637,29.3840485756831,29.022688365551,29.3356887235283,56772.2992869173,0.0,1.0
2011-03-21,35.4035,35.63,35.33,35.43,45500,29.6212461204213,29.810753153519,29.5597504606743,29.6434180249559,54381.886685363,0.0,1.0
2011-03-22,35.34,35.61,35.232,35.5765,27600,29.5681172171025,29.7940196406627,29.4777562476784,29.7659910066284,32987.693901451,0.0,1.0
2011-03-23,36.9242,37.26,35.47,35.62,56800,30.8935787704509,31.1745344513084,29.6768850506685,29.8023863970909,67887.7178841456,0.0,1.0
2011-03-24,36.85,37.76,36.7171,37.76,31000,30.831497437754,31.5928722727162,30.7203032448238,31.5928722727162,37051.3953240935,0.0,1.0
2011-03-25,36.8842,37.1656,36.75,36.8766,26900,30.8601117447383,31.0955522706266,30.7478298734725,30.8537530098529,32151.0494909069,0.0,1.0
2011-03-28,36.97,37.2025,36.7518,36.7518,22600,30.9318985148919,31.1264256018465,30.7493358896295,30.7493358896295,27011.6623975649,0.0,1.0
2011-03-29,36.69,36.9,36.4,36.89,69100,30.6976293349035,30.8733312198948,30.454993398487,30.8649644634667,82588.7553837053,0.0,1.0
2011-03-30,36.904,37.01,36.72,37.01,29300,30.8766779224661,30.9653655406045,30.722729604188,30.9653655406045,35019.5446127722,0.0,1.0
2011-03-31,36.66,36.9845,36.5985,36.9845,17300,30.6725290656191,30.9440303117127,30.6210735135859,30.9440303117127,20677.0690034457,0.0,1.0
2011-04-01,36.9,37.21,36.7642,36.8,36500,30.8733312198948,31.1327006691676,30.7597106676005,30.7896636556132,43625.0299783681,0.0,1.0
2011-04-04,36.71,37.14,36.55,37.0,24400,30.7143628477598,31.0741333741705,30.5804947449094,30.9569987841764,29163.0337389639,0.0,1.0
2011-04-05,37.2947,37.48,36.8959,37.01,59900,31.2035670961141,31.3586030927278,30.8699008497593,30.9653655406045,71592.8574165549,0.0,1.0
2011-04-06,37.3551,37.97,37.2551,37.97,36700,31.2541023049402,31.7685741577075,31.1704347406586,31.7685741577075,43864.0712385236,0.0,1.0
2011-04-07,37.07,37.52,36.84,37.48,18400,31.0155660791735,31.3920701184405,30.8231306813259,31.3586030927278,21991.7959343006,0.0,1.0
2011-04-08,37.34,37.67,37.19,37.54,25400,31.2414685027337,31.5175714648628,31.1159671563113,31.4088036312968,30358.2400397411,0.0,1.0
2011-04-11,37.03,37.48,36.85,37.23,66300,30.9820990534608,31.3586030927278,30.831497437754,31.1494341820239,79242.1777415291,0.0,1.0
2011-04-12,36.5,37.06,36.21,37.06,56800,30.559577853839,31.0284371305006,30.3167757284249,31.0284371305006,67841.251273684,0.025,1.0
2011-04-13,36.46,36.76,36.286,36.73,14900,30.526087905506,30.7772625180033,30.3804066302576,30.7521450567536,17796.3845770756,0.0,1.0
2011-04-14,37.43,37.43,36.76,36.88,19900,31.3382191525806,31.3382191525806,30.7772625180033,30.8777323630022,23768.3257103224,0.0,1.0
2011-04-15,36.99,37.56,36.7808,37.56,32400,30.9698297209179,31.4470614846628,30.7946772911364,31.4470614846628,38698.1785434395,0.0,1.0
2011-04-18,36.64,37.0224,36.16,37.02,57300,30.6767926730044,30.9969565790676,30.2749132930087,30.9949471821676,68438.4453870087,0.0,1.0
2011-04-19,38.08,38.3199,37.18,37.4,17000,31.8824308129914,32.0832867781185,31.1289069754995,31.3131016913309,20304.5998530393,0.0,1.0
2011-04-20,39.22,39.39,38.66,38.7122,30000,32.8368943404812,32.9792266208964,32.3680350638196,32.4117394463941,35831.646799481,0.0,1.0
2011-04-21,39.9145,40.17,39.8146,40.17,40300,33.4183635684125,33.6322806133893,33.3347224224509,33.6322806133893,48133.8455339695,0.0,1.0
2011-04-25,38.97,40.09,38.97,39.9748,33300,32.6275821634001,33.5653007167234,32.6275821634001,33.4688496655244,39773.127947424,0.0,1.0
2011-04-26,38.728,39.2722,38.65,39.1958,8600,32.4249679759856,32.8805987230557,32.3596625767363,32.8166329217398,10271.7387491846,0.0,1.0
2011-04-27,39.2095,39.41,38.5,39.13,24400,32.8281032290438,32.9959715950628,32.2340752704877,32.761541956732,29143.0727302446,0.0,1.0
2011-04-28,39.38,39.99,39.06,39.0906,17400,32.9708541338131,33.481575845891,32.7029345471493,32.728554357624,20782.355143699,0.0,1.0
2011-04-29,39.51,39.7,39.0,39.35,20500,33.0796964658953,33.2387737204769,32.6526996246499,32.9457366725634,24484.958646312,0.0,1.0
2011-05-02,39.0,39.69,38.992,39.54,26000,32.6526996246499,33.2304012333937,32.6460016349833,33.104813927145,31054.0938928835,0.0,1.0
2011-05-03,38.2,39.0,37.9322,38.98,38100,31.9829006579904,32.6526996246499,31.7586854539011,32.6359546504834,45506.1914353409,0.0,1.0
2011-05-04,37.595,38.42,37.48,38.42,35000,31.4763651894541,32.1670953738217,31.3800815879968,32.1670953738217,41803.5879327279,0.0,1.0
2011-05-05,37.06,37.6,36.91,37.4957,34200,31.0284371305006,31.4805514329958,30.9028498242519,31.3932263927175,40848.0773514084,0.0,1.0
2011-05-06,37.2499,37.56,37.04,37.53,28000,31.1874306602114,31.4470614846628,31.0116921563341,31.4219440234131,33442.8703461823,0.0,1.0
2011-05-09,37.665,37.665,37.104,37.5,19100,31.5349725990368,31.5349725990368,31.0652760736669,31.3968265621633,22812.8151290029,0.0,1.0
2011-05-10,37.6424,37.9696,37.44,37.96,22400,31.5369819959368,31.8111117142616,31.3674103119853,31.8030687885406,26736.539346366,0.025,1.0
2011-05-11,36.69,37.8,36.6003,37.73,30400,30.7390567400304,31.6690200265236,30.6639056528246,31.6103736931411,36285.3033986396,0.0,1.0
2011-05-12,36.1964,36.74,36.13,36.74,46700,30.3255163092079,30.7809469781608,30.2698860729708,30.7809469781608,55740.9101551469,0.0,1.0
2011-05-13,36.2838,36.5206,36.13,36.1765,21500,30.3987404454597,30.5971326132449,30.2698860729708,30.308843994432,25662.3033904852,0.0,1.0
2011-05-16,36.2973,36.77,36.1442,36.16,33200,30.4100508097549,30.806081121039,30.2817829005998,30.295020215849,39627.3708169353,0.0,1.0
2011-05-17,36.64,36.8,36.0963,36.18,21800,30.6971665019001,30.8312152639171,30.241652052471,30.3117763111011,26020.3820424455,0.0,1.0
2011-05-18,37.094,37.3,36.67,36.84,27200,31.0775298641234,31.2501176452204,30.7223006447783,30.8647274544214,32465.7977777302,0.0,1.0
2011-05-19,37.4313,37.47,36.89,37.3756,15600,31.3601214105506,31.3925444548635,30.9066176925517,31.3134556852734,18620.0899019334,0.0,1.0
2011-05-20,37.3,37.53,37.15,37.39,11400,31.2501176452204,31.4428127406198,31.1244469308294,31.3255200738549,13606.9887744898,0.0,1.0
2011-05-23,37.43,37.62,37.07,37.21,13100,31.3590322643592,31.5182151692544,31.0574225498209,31.1747152165858,15636.101135598,0.0,1.0
2011-05-24,37.94,38.57,37.48,38.56,21700,31.7863126932885,32.3141296937305,31.4009225024895,32.3057516461045,25901.022491792,0.0,1.0
2011-05-25,37.81,38.1967,37.6508,37.9763,18100,31.6773980741497,32.0013771758496,31.5440195559427,31.8167250061711,21604.0786682689,0.0,1.0
2011-05-26,37.8199,37.85,37.66,37.79,12400,31.6856923412995,31.7109102646539,31.5517273597587,31.6606419788975,14800.584281024,0.0,1.0
2011-05-27,37.93,38.06,37.78,37.78,19200,31.7779346456624,31.8868492648013,31.6522639312715,31.6522639312715,22917.0337254566,0.0,1.0
2011-05-31,38.5,38.55,37.99,38.41,21600,32.2554833603481,32.2973735984784,31.8282029314188,32.1800809317135,25781.6629411386,0.0,1.0
2011-06-01,37.9296,38.52,37.9296,38.52,19800,31.7775995237574,32.2722394556002,31.7775995237574,32.2722394556002,23633.1910293771,0.0,1.0
2011-06-02,37.81,38.2235,37.37,37.8398,21000,31.6773980741497,32.0238303434874,31.3087639786028,31.7023646560753,25065.5056372181,0.0,1.0
2011-06-03,38.1591,38.1591,37.32,37.32,7000,31.9698757167756,31.9698757167756,31.2668737404725,31.2668737404725,8355.16854573936,0.0,1.0
2011-06-06,38.168,38.357,37.91,37.98,36200,31.9773321791628,32.1356772792954,31.7611785504103,31.8198248837927,43208.1573365378,0.0,1.0
2011-06-07,38.52,38.7,38.34,38.34,56800,32.2722394556002,32.4230443128694,32.1214345983311,32.1214345983311,67796.2247711424,0.0,1.0
2011-06-08,37.92,38.3655,37.7,38.3465,47200,31.7695565980364,32.1427986197775,31.5852395502629,32.126880329288,56337.707908414,0.0,1.0
2011-06-09,38.6906,38.74,37.83,37.89,44100,32.4151689481009,32.4565565033736,31.6941541694018,31.7444224551582,52637.561838158,0.0,1.0
2011-06-10,38.21,38.58,38.0,38.58,44600,32.0125199791922,32.3225077413566,31.8365809790449,32.3225077413566,53234.3595914252,0.0,1.0
2011-06-13,37.66,38.26,37.31,38.0645,36500,31.5517273597587,32.0544102173225,31.2584956928464,31.890619386233,43566.2359884981,0.0,1.0
2011-06-14,37.97,38.22,37.78,37.78,10900,31.8323919552318,32.0419810515923,31.6731042419979,31.6731042419979,13001.6305586479,0.025,1.0
2011-06-15,37.1229,37.89,36.93,37.89,20500,31.1222202611239,31.7653234443965,30.9605013143722,31.7653234443965,24452.6079314021,0.0,1.0
2011-06-16,36.33,37.0,36.28,37.0,49100,30.457487483107,31.0191862613531,30.4155696638349,31.0191862613531,58566.9780210653,0.0,1.0
2011-06-17,36.2,37.06,36.16,36.22,39100,30.3485011529995,31.0694876444796,30.3149668975819,30.3652682807084,46638.8765911132,0.0,1.0
2011-06-20,36.667,36.7626,36.21,36.56,29800,30.7400135850009,30.8201604554492,30.356884716854,30.6503094517587,35545.7422612576,0.0,1.0
2011-06-21,37.54,37.6,37.01,37.18,18200,31.4718987094918,31.5222000926183,31.0275698252075,31.1700904107327,21709.144602513,0.0,1.0
2011-06-22,37.8531,38.317,37.17,37.2495,20000,31.7343880937737,32.1233016209802,31.1617068468783,31.2283561795209,23856.2028599044,0.0,1.0
2011-06-23,37.4,37.53,37.13,37.18,14400,31.3545288155299,31.4635151456374,31.1281725914606,31.1700904107327,17176.4660591312,0.0,1.0
2011-06-24,37.3,37.56,37.1,37.56,9800,31.2706931769857,31.4886658372006,31.1030218998973,31.4886658372006,11689.5394013532,0.0,1.0
2011-06-27,37.2417,37.428,36.99,37.25,17400,31.2218169997145,31.3780027943223,31.0108026974987,31.2287753577136,20754.8964881168,0.0,1.0
2011-06-28,37.12,37.48,37.08,37.48,21200,31.1197890276062,31.4215973263653,31.0862547721885,31.4215973263653,25287.5750314986,0.0,1.0
2011-06-29,37.51,37.67,37.16,37.57,20000,31.4467480179285,31.5808850395993,31.1533232830238,31.4970494010551,23856.2028599044,0.0,1.0
2011-06-30,37.37,37.73,37.28,37.7,20300,31.3293781239667,31.6311864227258,31.2539260492769,31.6060357311625,24214.0459028029,0.0,1.0
2011-07-01,37.3,37.49,36.9,37.22,7900,31.2706931769857,31.4299808902197,30.9353506228089,31.2036246661504,9423.20012966225,0.0,1.0
2011-07-05,37.49,37.64,37.2466,37.55,22200,31.4299808902197,31.555734348036,31.2259249460031,31.4802822733462,26480.3851744939,0.0,1.0
2011-07-06,37.3107,37.44,37.17,37.44,39700,31.2796635903099,31.3880630709476,31.1617068468783,31.3880630709476,47354.5626769103,0.0,1.0
2011-07-07,37.5687,37.68,37.3775,37.59,21700,31.495959537754,31.5892686034537,31.3356657968575,31.5138165287639,25883.9801029963,0.0,1.0
2011-07-08,37.3401,37.57,37.26,37.5232,32500,31.3043112680419,31.4970494010551,31.237158921568,31.4578143222164,38766.3296473447,0.0,1.0
2011-07-11,36.8021,37.31,36.74,37.2055,51700,30.8532755326742,31.2790767408401,30.8012136011382,31.1914684985615,61668.2843928528,0.0,1.0
2011-07-12,37.44,37.49,36.6,36.6613,39900,31.4215973263653,31.4635599296323,30.7166255914789,30.7680717430843,47542.3316161757,0.04,1.0
2011-07-13,38.43,38.49,37.6499,37.7516,46200,32.2524568710528,32.3028119949733,31.5977563348803,31.6831082699255,55049.015555572,0.0,1.0
2011-07-14,38.78,39.35,38.6679,38.9937,49400,32.5461950939222,33.0245687711665,32.4521149373974,32.7255432602855,58861.9343819318,0.0,1.0
2011-07-15,39.64,39.85,39.02,39.13,35000,33.2679518701154,33.444194803837,32.747615589604,32.8399333167915,41703.799663312,0.0,1.0
2011-07-18,40.59,40.75,39.6325,39.65,36900,34.0652413321893,34.1995216626438,33.2616574796253,33.2763443907688,43967.7202164633,0.0,1.0
2011-07-19,40.79,41.334,40.7129,41.1,11600,34.2330917452575,34.6896448688029,34.1683854110197,34.4932598855132,13821.8307455549,0.0,1.0
2011-07-20,42.0,42.01,40.839,40.92,13200,35.24858674432,35.2569792649734,34.2742150964592,34.3421945137518,15728.2901587348,0.0,1.0
2011-07-21,41.67,42.19,41.59,42.15,21700,34.9716335627575,35.4080446367348,34.9044933975302,35.3744745541212,25856.3557912535,0.0,1.0
2011-07-22,41.65,41.8318,41.44,41.44,8000,34.9548485214507,35.1074245469297,34.7786055877291,34.7786055877291,9532.2970658999,0.0,1.0
2011-07-25,41.69,42.17,41.69,42.016,28600,34.9884186040643,35.391259595428,34.9884186040643,35.2620147773655,34077.9620105922,0.0,1.0
2011-07-26,42.075,42.14,41.78,41.78,15400,35.3115306492206,35.3660820334677,35.063951289945,35.063951289945,18349.6718518573,0.0,1.0
2011-07-27,41.6293,42.51,41.45,42.5,16100,34.9374760036981,35.6766052976439,34.7869981083825,35.6682127769905,19183.7478451236,0.0,1.0
2011-07-28,42.03,42.07,41.29,41.38,22300,35.2737643062802,35.3073343888939,34.6527177779279,34.7282504638086,26571.278071196,0.0,1.0
2011-07-29,41.9,42.28,41.73,41.81,26200,35.1646615377859,35.4835773226155,35.021988686678,35.0891288519052,31218.2728908222,0.0,1.0
2011-08-01,42.25,43.24,41.08,41.67,12000,35.4583997606553,36.2892593053428,34.4764748442063,34.9716335627575,14298.4455988498,0.0,1.0
2011-08-02,41.95,42.14,41.55,41.83,37300,35.206624141053,35.3660820334677,34.8709233149166,35.1059138932121,44444.3350697583,0.0,1.0
2011-08-03,42.82,43.75,42.61,42.74,65300,35.9367734378996,36.7172778586667,35.760530504178,35.8696332726723,77807.374800408,0.0,1.0
2011-08-04,41.09,43.14,41.0,43.14,71900,34.4848673648598,36.2053340988087,34.4093346789791,36.2053340988087,85671.5198797753,0.0,1.0
2011-08-05,39.9979,41.52,39.04,41.0751,52400,33.5683201843009,34.8457457529564,32.7644006309108,34.4723625090862,62436.5457816444,0.0,1.0
2011-08-08,40.42,41.46,39.81,39.85,49600,33.9225684810813,34.7953906290359,33.4106247212233,33.444194803837,59100.2418085794,0.0,1.0
2011-08-09,41.0699,41.0699,40.0511,40.674,33100,34.50156848096,34.50156848096,33.645705720924,34.1689849840045,39401.5040432207,0.04,1.0
2011-08-10,42.95,43.49,41.04,41.44,36400,36.0809830619805,36.5346205672999,34.4764504042766,34.8124781859947,43329.7506698861,0.0,1.0
2011-08-11,42.8564,43.29,41.87,43.29,49600,36.0023525610585,36.3666066764409,35.1737080513416,36.3666066764409,59042.7371765481,0.0,1.0
2011-08-12,42.27,42.64,41.73,42.64,34100,35.5097358330598,35.820561531149,35.0560983277403,35.820561531149,40591.8818088768,0.0,1.0
2011-08-15,42.87,43.2,41.93,42.1992,22800,36.0137775056369,36.2910004255543,35.2241122185994,35.4502589156956,27140.6130569616,0.0,1.0
2011-08-16,43.31,43.53,42.8,43.52,27400,36.3834080655268,36.5682233454718,35.9549726438362,36.5598226509288,32616.3507789802,0.0,1.0
2011-08-17,42.945,43.62,42.94,43.3,16100,36.076782714709,36.6438295963583,36.0725823674376,36.3750073709838,19165.082027065,0.0,1.0
2011-08-18,42.82,43.369,42.44,42.51,26100,35.9717740329221,36.4329721633302,35.6525476402899,35.7113525020906,31068.8596836272,0.0,1.0
2011-08-19,42.72,43.48,42.495,43.01,35500,35.8877670874926,36.526219872757,35.6987514602762,36.1313872292382,42258.4106807955,0.0,1.0
2011-08-22,44.54,44.6041,42.93,42.96,53400,37.4166934943099,37.4705419463303,36.0641816728946,36.0893837565235,63566.1726860418,0.0,1.0
2011-08-23,43.362,44.57,42.63,44.57,44700,36.4270916771502,37.4418955779388,35.812160836606,37.4418955779388,53209.8861248326,0.0,1.0
2011-08-24,41.59,43.212,41.52,43.06,45900,34.938488604139,36.3010812590059,34.8796837423383,36.173390701953,54638.3394436201,0.0,1.0
2011-08-25,42.57,42.8026,41.5487,42.13,31700,35.7617566693483,35.9571568244174,34.9037937356766,35.3921261094584,37734.975171302,0.0,1.0
2011-08-26,42.7379,42.84,42.31,42.72,14500,35.9028043307245,35.988575422008,35.5433386112316,35.8877670874926,17260.4776020151,0.0,1.0
2011-08-29,42.8798,43.66,42.6253,43.327,36500,36.022010186289,36.6774323745301,35.8082125101708,36.3976892462498,43448.7884464517,0.0,1.0
2011-08-30,43.4207,43.85,42.79,42.9095,53600,36.4764037541173,36.8370455708462,35.9465719492933,36.0469602490816,63804.2482391729,0.0,1.0
2011-08-31,42.93,43.97,42.85,43.8937,30500,36.0641816728946,36.9378539053617,35.996976116551,36.8737566059989,36306.5218525145,0.0,1.0
2011-09-01,43.3202,44.1296,43.3202,43.71,23600,36.3919767739606,37.0719289902672,36.3919767739606,36.7194358472449,28092.9152694866,0.0,1.0
2011-09-02,44.9,45.01,43.47,43.9959,37200,37.7191184978562,37.8115261378287,36.517819178214,36.9596117042279,44282.0528824111,0.0,1.0
2011-09-06,45.52,45.9799,44.641,45.08,55300,38.2399615595193,38.6263095015497,37.5015405091938,37.8703309996294,65827.8904407885,0.0,1.0
2011-09-07,46.3365,46.57,44.721,45.2393,37400,38.9258782689513,39.1220344865293,37.5687460655374,38.0041540636986,44520.1284355424,0.0,1.0
2011-09-08,47.7,48.25,46.81,46.85,166300,40.0713129698829,40.5333511697453,39.3236511555601,39.3572539337319,197959.822428628,0.0,1.0
2011-09-09,45.77,47.08,45.19,47.08,124300,38.4499789230931,39.5504699082198,37.9627386396018,39.5504699082198,147963.956271067,0.0,1.0
2011-09-12,44.7,46.15,44.17,45.59,104600,37.5511046069972,38.7692053157253,37.1058677962207,38.2987664213199,124513.51428764,0.0,1.0
2011-09-13,45.02,45.19,44.26,44.7,96800,37.8535296105435,37.9964683052079,37.2145095638084,37.584468538234,115126.278707341,0.04,1.0
2011-09-14,46.01,46.12,44.4901,45.32,77000,38.685937303001,38.7784270466074,37.4079812911159,38.1057743658336,91577.721699021,0.0,1.0
2011-09-15,44.6,46.19,44.5,45.92,128100,37.5003869531372,38.8372841561751,37.4163053680405,38.6102638764139,152352.027917462,0.0,1.0
2011-09-16,45.197,45.51,44.88,45.0,189900,38.0023540161647,38.2655293775174,37.7358153914081,37.8367132935241,225852.069488884,0.0,1.0
2011-09-19,43.03,44.92,43.0,44.78,108700,36.1803060671187,37.7694480254467,36.1550815915897,37.6517338063113,129279.199333553,0.0,1.0
2011-09-20,43.54,44.13,43.15,43.48,193000,36.609122151112,37.1052035031827,36.2812039692348,36.558673200054,229538.964778066,0.0,1.0
2011-09-21,43.21,44.63,43.1,43.54,176000,36.3316529202928,37.5256114286663,36.2391631766864,36.609122151112,209320.50674062,0.0,1.0
2011-09-22,40.95,42.85,39.4,41.09,199400,34.431409097107,36.0289592139446,33.1281445281078,34.5491233162424,237150.619568633,0.0,1.0
2011-09-23,37.69,40.28,36.67,40.19,296100,31.6903494229539,33.8680624769589,30.8327172549673,33.7923890503719,352157.966169871,0.0,1.0
2011-09-26,37.59,37.73,36.61,37.37,232000,31.6062678378571,31.7239820569926,30.7822683039093,31.4212883506444,275922.48615809,0.0,1.0
2011-09-27,38.3,39.55,37.8,39.3,217200,32.2032470920439,33.2542669057529,31.7828391665603,33.0440629430111,258320.5344549,0.0,1.0
2011-09-28,36.04,38.31,36.0,38.31,141000,30.303003268858,32.2116552505535,30.2693706348193,32.2116552505535,167694.269604701,0.0,1.0
2011-09-29,36.34,37.24,35.39,36.99,191600,30.5552480241481,31.3119822900186,29.7564729657293,31.1017783272768,227873.915292629,0.0,1.0
2011-09-30,36.07,36.6699,35.25,36.0,140200,30.328227744387,30.8326331733822,29.6387587465939,30.2693706348193,166742.81275588,0.0,1.0
2011-10-03,36.09,40.97,35.92,40.97,160900,30.3450440614063,34.4482254141263,30.2021053667419,34.4482254141263,191361.758719123,0.0,1.0
2011-10-04,35.19,37.16,34.03,35.65,454100,29.5883097955359,31.2447170219412,28.6129634084139,29.9750850869808,540070.693812018,0.0,1.0
2011-10-05,35.23,35.77,34.84,35.49,218500,29.6219424295745,30.0759829890968,29.2940242476973,29.840554550826,259866.651834235,0.0,1.0
2011-10-06,36.41,36.61,35.0,35.07,168700,30.6141051337158,30.7822683039093,29.4285547838521,29.4874118934198,200638.462995128,0.0,1.0
2011-10-07,36.08,37.15,35.8,37.11,143600,30.3366359028967,31.2363088634316,30.1012074646259,31.2026762293929,170786.504363369,0.0,1.0
2011-10-10,38.77,38.89,37.07,37.68,77400,32.5984305419984,32.6993284441145,31.1690435953542,31.6819412644442,92053.4501234316,0.0,1.0
2011-10-11,37.26,37.62,36.96,37.53,29400,31.3624312410767,31.6654499004107,31.1099156916316,31.5896952355772,34928.542101202,0.04,1.0
2011-10-12,37.76,38.02,37.6,37.62,9400,31.7832904901518,32.0021372996708,31.6486155304477,31.6654499004107,11167.629107187,0.0,1.0
2011-10-13,37.492,37.8,37.18,37.5,55400,31.5577099326475,31.8169592300778,31.2950937612246,31.5644436806327,65817.7289934215,0.0,1.0
2011-10-14,37.66,38.24,37.46,38.12,73200,31.6991186403367,32.1873153692639,31.5307749407067,32.0863091494858,86964.941558095,0.0,1.0
2011-10-17,37.29,37.92,37.14,37.92,86600,31.3876827960212,31.9179654498558,31.2614250212986,31.9179654498558,102884.753264085,0.0,1.0
2011-10-18,37.36,37.6,36.3,36.59,140100,31.4466030908917,31.6486155304477,30.5543814828525,30.798479847316,166445.195523075,0.0,1.0
2011-10-19,37.14,37.99,37.0,37.51,172400,31.2614250212986,31.9768857447263,31.1435844315576,31.5728608656142,204819.070008409,0.0,1.0
2011-10-20,38.05,38.23,36.78,37.05,244500,32.0273888546153,32.1788981842824,30.9584063619646,31.1856703564651,290477.161351833,0.0,1.0
2011-10-21,38.24,38.93,38.22,38.51,243700,32.1873153692639,32.7681011329875,32.1704809993009,32.4145793637644,289526.724832072,0.0,1.0
2011-10-24,39.3,39.3,38.48,38.48,194300,33.0795369773031,33.0795369773031,32.3893278088199,32.3893278088199,230837.269736855,0.0,1.0
2011-10-25,40.04,40.57,38.64,38.9,264000,33.7024086659342,34.1485194699538,32.5240027685239,32.742849578043,313644.051520998,0.0,1.0
2011-10-26,40.05,41.3,39.84,41.18,152300,33.7108258509157,34.7629739736035,33.5340649663042,34.6619677538255,180939.352449424,0.0,1.0
2011-10-27,40.55,41.13,40.3,40.98,130600,34.1316850999908,34.619881828918,33.9212554754533,34.4936240541954,155158.761850918,0.0,1.0
2011-10-28,40.73,40.8478,40.18,40.51,87300,34.2831944296579,34.38234886874,33.8202492556753,34.0980163600648,103716.385218875,0.0,1.0
2011-10-31,39.76,40.55,39.68,40.18,50000,33.4667274864522,34.1316850999908,33.3993900066002,33.8202492556753,59402.2824850374,0.0,1.0
2011-11-01,38.85,39.08,37.99,38.3,125600,32.7007636531355,32.89435890771,31.9768857447263,32.2378184791529,149218.533602414,0.0,1.0
2011-11-02,39.37,39.88,39.05,39.56,112100,33.1384572721736,33.5677337062302,32.8691073527655,33.2983837868221,133179.917331454,0.0,1.0
2011-11-03,40.35,40.53,39.25,39.88,99700,33.9633414003608,34.1148507300278,33.0374510523956,33.5677337062302,118448.151275165,0.0,1.0
2011-11-04,41.16,41.5,39.99,40.23,127100,34.6451333838625,34.9313176732335,33.6603227410267,33.8623351805828,151000.602076965,0.0,1.0
2011-11-07,42.4,42.6,41.37,41.5,90100,35.6888643215687,35.8572080211988,34.821894268474,34.9313176732335,107042.913038038,0.0,1.0
2011-11-08,42.42,42.6795,41.82,42.5,8400,35.7393674314577,35.9579993467916,35.2338601127667,35.8067684072832,9970.18205997572,0.04,1.0
2011-11-09,41.85,42.6,41.31,41.85,22200,35.2591354787012,35.891019627065,34.8041788918793,35.2591354787012,26349.766872793,0.0,1.0
2011-11-10,41.94,42.46,41.52,42.25,109800,35.3349615765049,35.7730679193705,34.9811064534211,35.5961403578286,130324.522641111,0.0,1.0
2011-11-11,42.62,42.62,41.91,41.99,74500,35.9078698710214,35.9078698710214,35.3096862105703,35.3770871863958,88426.0194604989,0.0,1.0
2011-11-14,42.02,42.55,41.91,42.55,66800,35.4023625523304,35.8488940171741,35.3096862105703,35.8488940171741,79286.685905521,0.0,1.0
2011-11-15,41.72,42.14,41.1,41.98,89600,35.1496088929848,35.5034640160686,34.6272513303374,35.3686620644176,106348.608639741,0.0,1.0
2011-11-16,41.34,42.01,41.16,41.55,140100,34.8294542578138,35.3939374303522,34.6778020622065,35.0063818193557,166288.393643166,0.0,1.0
2011-11-17,40.77,41.415,40.366,41.1,138300,34.3492223050573,34.8926426726502,34.0088473771387,34.6272513303374,164151.926058886,0.0,1.0
2011-11-18,40.76,41.1,40.68,40.91,112000,34.3407971830791,34.6272513303374,34.2733962072537,34.4671740127519,132935.760799676,0.0,1.0
2011-11-21,40.57,40.9192,40.1136,40.2,181600,34.1807198654936,34.4749251249718,33.7961972984093,33.8689903523008,215545.840725189,0.0,1.0
2011-11-22,43.02,43.38,40.96,40.96,215200,36.2448747501488,36.5481791413634,34.5092996226428,34.5092996226428,255426.568965092,0.0,1.0
2011-11-23,40.47,40.84,39.79,40.73,179400,34.0964686457118,34.4081981589046,33.5235603511953,34.3155218171446,212934.602566624,0.0,1.0
2011-11-25,40.45,41.0,40.23,40.23,82300,34.0796184017554,34.5430001105556,33.8942657182354,33.8942657182354,97684.0456590478,0.0,1.0
2011-11-28,40.76,41.28,40.5,41.23,130600,34.3407971830791,34.7789035259447,34.1217440116463,34.7367779160538,155012.592503908,0.0,1.0
2011-11-29,40.93,41.28,40.53,40.78,56800,34.4840242567083,34.7789035259447,34.1470193775809,34.3576474270355,67417.4215484071,0.0,1.0
2011-11-30,42.36,42.37,41.39,41.85,147500,35.6888166995886,35.6972418215668,34.8715798677047,35.2591354787012,175071.649267431,0.0,1.0
2011-12-01,42.38,42.804,42.0,42.23,121100,35.705666943545,36.06289211542,35.385512308374,35.5792901138722,143736.79136465,0.0,1.0
2011-12-02,41.25,42.5399,40.87,42.44,242000,34.7536281600102,35.8403846439762,34.4334735248392,35.7562176754141,287236.197442157,0.0,1.0
2011-12-05,40.81,41.8587,40.5,41.48,160300,34.3829227929701,35.2664653348222,34.1217440116463,34.9474059655084,190264.307644536,0.0,1.0
2011-12-06,41.14,41.36,40.511,40.69,241000,34.6946523061629,34.8801852061958,34.1641968783414,34.3151531924591,285771.418387693,0.04,1.0
2011-12-07,41.2999,41.37,41.0,41.19,177600,34.8295009912323,34.8886185198337,34.5765859152328,34.7368188743522,210593.377201885,0.0,1.0
2011-12-08,40.51,41.933,40.5,41.1,259200,34.1633535469776,35.3634140776453,34.1549202333397,34.6609190516114,307352.496456805,0.0,1.0
2011-12-09,40.63,40.95,40.25,40.52,122800,34.2645533106319,34.5344193470435,33.9440873923932,34.1717868606154,145612.988290493,0.0,1.0
2011-12-12,39.95,40.3,39.59,40.03,217500,33.6910879832573,33.9862539605825,33.3874886922943,33.7585544923602,257905.740661092,0.0,1.0
2011-12-13,38.14,39.97,37.76,39.86,231900,32.1646582148044,33.7079546105331,31.8441922965656,33.6151881605166,274980.879353137,0.0,1.0
2011-12-14,37.36,38.0,37.0608,37.29,386200,31.5068597510512,32.0465918238743,31.2545350070063,31.4478265555861,457945.733532476,0.0,1.0
2011-12-15,36.91,37.85,36.68,37.85,328200,31.1273606373474,31.9200921193064,30.9333944236766,31.9200921193064,389170.869356186,0.0,1.0
2011-12-16,37.98,38.35,37.19,37.19,209000,32.0297251965986,32.3417578011995,31.3634934192075,31.3634934192075,247826.665738704,0.0,1.0
2011-12-19,36.97,38.39,36.85,38.28,153300,31.1779605191746,32.3754910557509,31.0767607555202,32.2827246057344,181779.080659059,0.0,1.0
2011-12-20,38.13,38.21,37.4,37.43,256400,32.1562249011665,32.2236914102694,31.5405930056026,31.5658929465162,304032.330600018,0.0,1.0
2011-12-21,38.42,38.6,38.16,38.29,198600,32.4007909966645,32.552590642146,32.1815248420801,32.2911579193723,235494.621127783,0.0,1.0
2011-12-22,37.85,38.47,37.77,38.01,120800,31.9200921193064,32.4429575648538,31.8526256102035,32.0550251375122,143241.441249931,0.0,1.0
2011-12-23,37.84,38.11,37.51,37.92,102000,31.9116588056685,32.1393582738908,31.6333594556191,31.9791253147714,120948.89906865,0.0,1.0
2011-12-27,36.52,37.84,36.5,37.45,152600,30.7984614054708,31.9116588056685,30.7815947781951,31.5827595737919,180949.039194863,0.0,1.0
2011-12-28,37.33,37.83,36.84,37.45,852000,31.4815598101376,31.9032254920307,31.0683274418824,31.5827595737919,1010279.03927931,0.0,1.0
2011-12-29,38.44,38.44,37.17,37.28,170200,32.4176576239402,32.4176576239402,31.3466267919318,31.4393932419483,201818.653151806,0.0,1.0
2011-12-30,38.07,38.69,37.91,38.69,137200,32.1056250193393,32.6284904648868,31.9706920011335,32.6284904648868,162688.126982537,0.0,1.0
2012-01-03,38.57,39.19,38.2692,38.92,194800,32.5272907012324,33.0501561467798,32.2736166270055,32.8224566785576,230988.681750716,0.0,1.0
2012-01-04,39.47,39.69,38.5,38.56,335200,33.28628892864,33.4718218286729,32.4682575057674,32.5188573875946,397471.283998152,0.0,1.0
2012-01-05,39.69,39.89,38.87,39.28,195600,33.4718218286729,33.6404881014302,32.7802901103683,33.1260559695206,231937.300566941,0.0,1.0
2012-01-06,39.77,39.98,39.64,39.87,125400,33.5392883377758,33.7163879241709,33.4296552604836,33.6236214741544,148695.999443223,0.0,1.0
2012-01-09,39.9,40.16,39.71,39.85,106400,33.648921415068,33.8681875696524,33.4886884559487,33.6067548468787,126166.302557886,0.0,1.0
2012-01-10,39.8,40.5,39.77,40.4,172700,33.5983215332408,34.1892467863381,33.572996165251,34.1048288930385,204577.48144352,0.04,1.0
2012-01-11,40.0,40.11,39.42,39.91,260400,33.7671573198401,33.8600170024696,33.2775335387024,33.6911812158704,308465.409194514,0.0,1.0
2012-01-12,40.3,40.56,40.06,40.25,170400,34.0204109997388,34.2398975223178,33.8178080558198,33.9782020530891,201852.940578899,0.0,1.0
2012-01-13,39.9,40.16,39.55,39.91,351700,33.6827394265405,33.9022259491194,33.3872767999919,33.6911812158704,416617.835690133,0.0,1.0
2012-01-17,40.11,40.81,39.85,40.66,199100,33.8600170024696,34.4509422555668,33.6405304798907,34.3243154156174,235850.472237434,0.0,1.0
2012-01-18,39.95,40.24,39.663,39.76,125200,33.7249483731903,33.9697602637591,33.4826690194204,33.564554375921,148309.789674167,0.0,1.0
2012-01-19,40.49,40.61,40.12,40.12,178800,34.1808049970081,34.2821064689676,33.8684587917996,33.8684587917996,211803.437649689,0.0,1.0
2012-01-20,41.21,41.26,40.22,40.43,234900,34.7886138287652,34.830822775415,33.9528766850992,34.1301542610283,278258.543086757,0.0,1.0
2012-01-23,42.32,42.94,41.12,41.24,202900,35.7256524443908,36.2490433828483,34.7126377247956,34.8139391967551,240351.887578982,0.0,1.0
2012-01-24,42.1,42.35,41.9,42.19,145900,35.5399330791317,35.7509778123807,35.3710972925325,35.6159091831013,172830.657455759,0.0,1.0
2012-01-25,42.79,43.14,41.61,41.8,137800,36.1224165428989,36.4178791694475,35.1262854019636,35.2866793992329,163235.535280354,0.0,1.0
2012-01-26,44.43,44.56,43.28,43.28,230600,37.5068699930123,37.6166132543018,36.5360642200669,36.5360642200669,273164.8362529,0.0,1.0
2012-01-27,45.1,45.43,44.27,44.36,265700,38.0724698781197,38.3510489260083,37.371801363733,37.4477774677026,314743.699012989,0.0,1.0
2012-01-30,44.71,44.82,43.85,44.31,140600,37.7432400942512,37.8360997768808,37.0172462118747,37.4055685210528,166552.367637284,0.0,1.0
2012-01-31,45.22,45.945,44.8,45.32,123800,38.1737713500792,38.7858010765013,37.8192161982209,38.2581892433788,146651.373495702,0.0,1.0
2012-02-01,46.39,46.55,45.0,45.47,185100,39.1614607016845,39.2965293309639,37.9880519848201,38.3848160833282,219266.310452783,0.0,1.0
2012-02-02,45.8,46.49,45.43,46.32,171800,38.6633951312169,39.2458785949841,38.3510489260083,39.1023681763748,203511.356757364,0.0,1.0
2012-02-03,44.01,45.88,44.01,45.82,323800,37.152314841154,38.7309294458565,37.152314841154,38.6802787098768,383567.970419292,0.0,1.0
2012-02-06,43.66,43.76,43.15,43.76,134300,36.8568522146054,36.941270107905,36.4263209587775,36.941270107905,159089.494834191,0.0,1.0
2012-02-07,43.32,43.96,42.43,43.88,63600,36.6035985347066,37.1443719202609,35.8515855454202,37.0767752470666,75269.9764583975,0.04,1.0
2012-02-08,42.88,43.66,42.4,43.61,160300,36.231816832138,36.8908843957823,35.8262367929723,36.8486364750359,189713.478400647,0.0,1.0
2012-02-09,43.78,43.87,42.98,42.98,202300,36.9922794055738,37.0683256629173,36.3163126736309,36.3163126736309,239420.06662789,0.0,1.0
2012-02-10,44.27,44.54,42.75,43.29,259100,37.4063090288888,37.6344478009195,36.1219722381973,36.5782497822588,306642.309754258,0.0,1.0
2012-02-13,44.16,44.66,43.71,44.52,103900,37.3133636032466,37.7358428107109,36.9331323165288,37.6175486326209,122964.631352634,0.0,1.0
2012-02-14,43.53,44.27,42.735,44.27,177200,36.7810398018416,37.4063090288888,36.1092978619734,37.4063090288888,209714.462711133,0.0,1.0
2012-02-15,43.57,44.34,43.35,43.82,95100,36.8148381384388,37.4654561179338,36.6289472871545,37.0260777421709,112549.91762883,0.0,1.0
2012-02-16,44.07,44.5,42.6101,43.02,176500,37.2373173459031,37.6006494643224,36.0037625559488,36.350111010228,208886.019574012,0.0,1.0
2012-02-17,42.25,44.36,42.15,44.33,194500,35.699493030733,37.4823552862324,35.6149971892402,37.4570065337845,230188.843099974,0.0,1.0
2012-02-21,44.19,44.26,42.58,42.75,243500,37.3387123556945,37.3978594447395,35.9783293076595,36.1219722381973,288179.862698424,0.0,1.0
2012-02-22,45.15,45.19,43.34,43.79,197700,38.1498724340259,38.1836707706231,36.6204977030052,37.0007289897231,233976.011726811,0.0,1.0
2012-02-23,45.31,45.8599,44.94,45.12,143800,38.2850657804145,38.7497084127838,37.9724311668909,38.1245236815781,170185.890168515,0.0,1.0
2012-02-24,44.19,45.52,43.86,45.23,170900,37.3387123556945,38.4625070475495,37.0598760787681,38.2174691072202,202258.474477046,0.0,1.0
2012-02-27,44.47,45.0,43.86,44.15,135000,37.5753007118745,38.0231286717867,37.0598760787681,37.3049140190973,159771.176444712,0.0,1.0
2012-02-28,45.23,45.58,44.62,44.8,162300,38.2174691072202,38.5132045524452,37.7020444741138,37.8541369888009,192080.45879242,0.0,1.0
2012-02-29,44.15,45.84,43.95,45.42,201000,37.3049140190973,38.7328937403267,37.1359223361116,38.3780112060567,237881.529373238,0.0,1.0
2012-03-01,44.89,45.07,44.32,44.39,225200,37.9301832461445,38.0822757608317,37.4485569496352,37.5077040386802,266521.992113697,0.0,1.0
2012-03-02,44.64,45.17,44.49,44.75,158000,37.7189436424124,38.1667716023245,37.5921998801731,37.8118890680545,186991.450950107,0.0,1.0
2012-03-05,43.32,44.54,43.0,44.33,262000,36.6035985347066,37.6344478009195,36.3332118419295,37.4570065337845,310074.431322329,0.0,1.0
2012-03-06,42.34,42.75,41.28,42.55,235500,35.7755392880766,36.1219722381973,34.8798833682523,35.9529805552116,278711.94113133,0.0,1.0
2012-03-07,42.01,42.54,41.51,42.32,243600,35.4967030111502,35.9445309710623,35.0742238036859,35.758640119778,288298.211718013,0.0,1.0
2012-03-08,43.08,43.51,42.26,42.53,343400,36.4008085151238,36.7641406335431,35.7079426148823,35.936081386913,406410.533267511,0.0,1.0
2012-03-09,43.84,44.25,42.96,43.17,145800,37.0429769104695,37.3894098605902,36.2994135053323,36.4768547724673,172552.870560289,0.0,1.0
2012-03-12,43.19,43.93,43.15,43.73,141900,36.4937539407659,37.1190231678131,36.4599556041688,36.9500314848273,167937.25879633,0.0,1.0
2012-03-13,42.99,43.7,42.87,43.25,70600,36.3585605943773,36.9590392643473,36.2570712417063,36.5784541918311,83476.7369880249,0.04,1.0
2012-03-14,42.08,42.75,41.63,42.75,274800,35.5889330032891,36.1555818890354,35.2083479307729,36.1555818890354,324920.783630442,0.0,1.0
2012-03-15,41.63,42.25,41.4,41.99,162800,35.2083479307729,35.7327095862396,35.0138266714869,35.5128159887859,192493.098890233,0.0,1.0
2012-03-16,41.39,41.89,41.11,41.68,204100,35.005369225431,35.4282415282267,34.7685607358654,35.2506351610525,241325.807638185,0.0,1.0
2012-03-19,41.51,42.1,41.37,41.62,258000,35.1068585781019,35.6058478954009,34.9884543333191,35.199890484717,305056.630919411,0.0,1.0
2012-03-20,41.4,41.55,40.77,41.02,163600,35.0138266714869,35.1406883623256,34.4810075699643,34.6924437213621,193439.010924091,0.0,1.0
2012-03-21,41.68,41.85,41.39,41.57,191100,35.2506351610525,35.3944117440031,35.005369225431,35.1576032544374,225954.737087982,0.0,1.0
2012-03-22,41.21,41.23,40.56,40.9,253400,34.8531351964245,34.8700500885363,34.30340120279,34.5909543686912,299617.636724724,0.0,1.0
2012-03-23,41.95,42.2,41.31,41.68,219700,35.4789862045622,35.6904223559601,34.9377096569837,35.2506351610525,259771.092298429,0.0,1.0
2012-03-26,42.72,43.304,42.33,42.88,164800,36.1302095508676,36.624124400533,35.800369154687,36.2655286877623,194857.87897488,0.0,1.0
2012-03-27,42.31,43.34,42.18,42.93,123800,35.7834542625751,36.6545712063343,35.6735074638482,36.3078159180418,146379.887239624,0.0,1.0
2012-03-28,42.2,42.45,41.74,42.16,150700,35.6904223559601,35.9018585073579,35.301379837388,35.6565925717364,178186.179378121,0.0,1.0
2012-03-29,42.26,42.3711,41.45,42.0,152400,35.7411670322956,35.8351292579768,35.0561139017665,35.5212734348418,180196.24245007,0.0,1.0
2012-03-30,42.98,43.2915,42.44,42.52,132300,36.3501031483214,36.6135525929632,35.893401061302,35.9610606297493,156430.202599372,0.0,1.0
2012-04-02,43.11,43.39,42.63,42.75,108200,36.4600499470483,36.6968584366139,36.0540925363644,36.1555818890354,127934.602579381,0.0,1.0
2012-04-03,42.59,43.4213,42.2,42.95,110600,36.0202627521407,36.7233302427689,35.6904223559601,36.3247308101537,130772.338680957,0.0,1.0
2012-04-04,41.06,41.99,40.47,41.84,147400,34.7262735055858,35.5128159887859,34.2272841882868,35.3859542979471,174284.292238454,0.0,1.0
2012-04-05,40.36,41.19,40.1,41.16,136500,34.1342522816718,34.8362203043127,33.914358684218,34.8108479661449,161396.24077713,0.0,1.0
2012-04-09,40.36,40.58,40.04,40.12,154600,34.1342522816718,34.3203160949019,33.8636140078825,33.9312735763298,182797.500543182,0.0,1.0
2012-04-10,41.53,41.63,40.0,40.26,42400,35.1576032544374,35.2422591736632,33.8623676902841,34.0824730802709,50085.0978736087,0.04,1.0
2012-04-11,41.4,41.96,41.28,41.7,82000,35.047550559444,35.521623707108,34.9459634563732,35.3015183171212,96862.6892838658,0.0,1.0
2012-04-12,42.79,43.16,41.34,41.37,133600,36.2242678366814,36.5374947378165,34.9967570079086,35.0221537836763,157815.308394201,0.0,1.0
2012-04-13,42.42,42.91,42.05,42.64,76400,35.9110409355463,36.3258549397522,35.5978140344111,36.0972839578428,90247.6763571626,0.0,1.0
2012-04-16,41.82,42.605,41.23,42.31,84200,35.403105420192,36.0676543861138,34.9036354967603,35.817919424398,99461.4443622133,0.0,1.0
2012-04-17,42.25,42.82,41.9,42.06,83600,35.7671258728626,36.2496646124491,35.4708301555726,35.6062796263337,98752.6929772093,0.0,1.0
2012-04-18,41.77,42.42,41.66,42.26,68900,35.3607774605792,35.9110409355463,35.2676559494309,35.7755914647851,81388.2840446139,0.0,1.0
2012-04-19,41.84,42.56,41.67,41.9,71900,35.4200366040371,36.0295592224623,35.2761215413534,35.4708301555726,84932.0409696336,0.0,1.0
2012-04-20,42.34,42.56,41.96,41.98,98300,35.8433162001657,36.0295592224623,35.521623707108,35.5385548909531,116117.101909805,0.0,1.0
2012-04-23,41.28,42.15,41.12,41.77,195800,34.9459634563732,35.6824699536368,34.810513985612,35.3607774605792,231289.201972938,0.0,1.0
2012-04-24,41.67,42.24,41.44,41.62,96800,35.2761215413534,35.75866028094,35.0814129271343,35.2337935817406,114345.223447295,0.0,1.0
2012-04-25,42.99,43.3,41.72,41.87,191200,36.3935796751328,36.6560130247325,35.3184495009663,35.4454333798049,225855.441354575,0.0,1.0
2012-04-26,43.69,43.99,43.17,43.2,139400,36.9861711097128,37.2401388673899,36.5459603297391,36.5713571055068,164666.571782572,0.0,1.0
2012-04-27,44.81,44.92,43.98,44.21,230600,37.9343174050407,38.027438916189,37.2316732754673,37.4263818896865,272396.782303164,0.0,1.0
2012-04-30,44.86,45.141,44.33,44.43,214600,37.9766453646536,38.2145284976778,37.5279689927573,37.612624911983,253496.745369727,0.0,1.0
2012-05-01,45.09,45.31,44.86,45.04,159000,38.1713539788727,38.3575970011693,37.9766453646536,38.1290260192599,187819.117026032,0.0,1.0
2012-05-02,45.24,45.46,44.55,44.55,234000,38.2983378577113,38.4845808800079,37.7142120150539,37.7142120150539,276413.040151519,0.0,1.0
2012-05-03,44.43,45.32,44.25,45.26,264600,37.612624911983,38.3660625930919,37.4602442573768,38.3152690415564,312559.360786718,0.0,1.0
2012-05-04,44.02,44.64,43.81,44.32,233700,37.2655356431576,37.790402342357,37.0877582127836,37.5195034008348,276058.664459018,0.0,1.0
2012-05-07,43.36,44.27,43.26,44.15,196500,36.7068065762679,37.4771754412219,36.6221506570422,37.375588338151,232116.078588776,0.0,1.0
2012-05-08,41.94,43.18,41.59,43.18,281100,35.5046925232628,36.5544259216617,35.2083968059729,36.5544259216617,332050.023874326,0.0,1.0
2012-05-09,42.78,43.59,41.09,41.09,312900,36.2158022447588,36.9015151904871,34.7851172098443,34.7851172098443,369613.847279532,0.0,1.0
2012-05-10,42.39,43.55,42.18,43.55,149000,35.8856441597786,36.8676528227968,35.7078667294046,36.8676528227968,176006.593942634,0.0,1.0
2012-05-11,41.7,42.17,41.6557,42.08,210900,35.3015183171212,35.699401137482,35.2640157449042,35.6232108101788,249126.111828869,0.0,1.0
2012-05-14,40.21,41.35,40.12,41.17,232000,34.0401451206581,35.0052225998312,33.9639547933549,34.8528419452249,274050.535534839,0.0,1.0
2012-05-15,38.54,40.76,38.41,40.02,265400,32.660253637279,34.5415656008171,32.5500867204952,33.9144616129711,313179.319229934,0.04,1.0
2012-05-16,38.11,38.96,37.51,38.29,422400,32.2958553740712,33.0161775222727,31.787392681223,32.4483941819256,498443.648992931,0.0,1.0
2012-05-17,39.52,39.99,38.21,38.36,483400,33.4907427022643,33.8890384783287,32.3805991562125,32.5077148294245,570425.331257535,0.0,1.0
2012-05-18,39.77,40.39,39.62,40.0,243000,33.7026021576177,34.2280136068941,33.5754864844056,33.8975128565428,286746.701480308,0.0,1.0
2012-05-21,41.16,41.37,39.85,39.91,77400,34.8805407293825,35.0585026718794,33.7703971833308,33.8212434526156,91334.1345455799,0.0,1.0
2012-05-22,40.34,41.14,40.23,40.78,226100,34.1856417158234,34.8635919729543,34.0924235554679,34.5585143572454,266804.235410279,0.0,1.0
2012-05-23,41.41,41.48,39.17,40.17,312000,35.0924001847359,35.1517208322349,33.1941394647695,34.0415772861831,368168.604369779,0.0,1.0
2012-05-24,41.38,41.92,40.64,41.86,261700,35.0669770500935,35.5245934736569,34.4398730622475,35.473747204372,308813.217190933,0.0,1.0
2012-05-25,41.7,41.7,41.17,41.59,161400,35.3381571529459,35.3381571529459,34.8890151075967,35.2449389925904,190456.451106674,0.0,1.0
2012-05-29,41.66,42.55,41.35,42.54,147300,35.3042596400893,36.0584793011474,35.0415539154511,36.0500049229333,173818.062255348,0.0,1.0
2012-05-30,41.4,42.0,40.6,40.88,152500,35.0839258065218,35.5923884993699,34.4059755493909,34.6432581393867,179954.20566151,0.0,1.0
2012-05-31,41.94,42.0,40.8,41.59,189200,35.5415422300851,35.5923884993699,34.5754631136737,35.2449389925904,223261.217778084,0.0,1.0
2012-06-01,44.42,44.54,42.17,42.34,401600,37.6431880271908,37.7448805657604,35.7364529290102,35.8805173586506,473899.075368279,0.0,1.0
2012-06-04,45.34,45.39,44.24,44.33,267800,38.4228308228913,38.4652027139619,37.4906492193363,37.5669186232636,316011.385417393,0.0,1.0
2012-06-05,45.55,45.89,44.91,45.35,159500,38.6007927653881,38.8889216246687,38.0584325596834,38.4313052011054,188214.398708268,0.0,1.0
2012-06-06,46.7,47.2199,45.78,46.27,379700,39.5753462600137,40.0159291833666,38.7957034643132,39.2109479968059,448056.471407709,0.0,1.0
2012-06-07,44.12,46.67,43.75,46.67,499000,37.3889566807667,39.5499231253713,37.0754046868437,39.5499231253713,588833.761476025,0.0,1.0
2012-06-08,44.45,44.99,43.42,43.85,224600,37.6686111618332,38.1262275853965,36.7957502057772,37.160148468985,265034.194043116,0.0,1.0
2012-06-11,44.28,44.7,43.48,44.65,219100,37.5245467321929,37.8804706171866,36.846596475062,37.8380987261159,258544.042363521,0.0,1.0
2012-06-12,46.19,46.41,44.1076,44.55,398800,39.1431529710928,39.3295892918038,37.3784484517812,37.7533549439745,470594.998149576,0.0,1.0
2012-06-13,46.71,47.88,46.18,46.24,240600,39.6177181510844,40.6100694727879,39.168191483988,39.2190812953574,283671.713679764,0.04,1.0
2012-06-14,46.0,47.31,45.68,47.26,220600,39.0155220498797,40.1266162647785,38.7441097225762,40.0842080886373,260091.355102893,0.0,1.0
2012-06-15,46.1,46.35,45.5,45.75,489200,39.1003384021621,39.3123792828679,38.591440288468,38.8034811691739,576775.570790276,0.0,1.0
2012-06-18,47.01,47.08,45.73,45.73,222600,39.8721672079314,39.9315386545291,38.7865178987174,38.7865178987174,262449.39096058,0.0,1.0
2012-06-19,46.93,47.5,46.79,47.48,207000,39.8043141261056,40.2877673341149,39.6855712329103,40.2708040636585,244056.71127062,0.0,1.0
2012-06-20,46.22,46.8001,45.79,46.75,261100,39.2021180249009,39.6941376844908,38.8374077100868,39.6516446919973,307841.581221057,0.0,1.0
2012-06-21,45.05,46.14,44.89,45.16,274200,38.2097667031974,39.134264943075,38.0740605395457,38.303064690708,323286.716088908,0.0,1.0
2012-06-22,44.66,45.11,44.11,45.06,144000,37.8789829292963,38.2606565145668,37.4124929917434,38.2182483384257,169778.581753475,0.0,1.0
2012-06-25,45.27,45.86,44.0,44.0,156100,38.3963626782186,38.8967791566844,37.3191950042328,37.3191950042328,184044.698692482,0.0,1.0
2012-06-26,45.22,45.42,44.33,45.34,110400,38.3539545020774,38.5235872066421,37.5990889667645,38.4557341248162,130163.579344331,0.0,1.0
2012-06-27,44.73,45.4,44.56,45.23,119300,37.9383543758939,38.5066239361856,37.7941665770139,38.3624361373057,140656.838911038,0.0,1.0
2012-06-28,43.36,44.27,42.97,44.12,169300,36.7763703496258,37.5481991553951,36.4455865757246,37.4209746269716,199607.735353217,0.0,1.0
2012-06-29,45.2,45.6,44.77,44.89,238600,38.3369912316209,38.6762566407503,37.9722809168069,38.0740605395457,281313.677822077,0.0,1.0
2012-07-02,45.68,45.92,45.04,45.25,92500,38.7441097225762,38.9476689680539,38.2012850679692,38.3793994077621,109059.158418031,0.0,1.0
2012-07-03,46.25,46.72,46.13,46.52,163500,39.2275629305856,39.6261997863126,39.1257833078468,39.4565670817479,192769.431365924,0.0,1.0
2012-07-05,47.53,48.63,46.28,46.63,255300,40.3132122397996,41.2461921149055,39.2530078362703,39.5498650692585,301003.277233765,0.0,1.0
2012-07-06,46.72,47.08,46.27,47.02,166400,39.6261997863126,39.9315386545291,39.2445262010421,39.8806488431597,196188.583359571,0.0,1.0
2012-07-09,47.5,47.54,46.3,46.55,258000,40.2877673341149,40.3216938750279,39.2699711067268,39.4820119874326,304186.625641642,0.0,1.0
2012-07-10,47.09,47.94,46.661,47.57,62600,39.9824284658985,40.7041329508425,39.6181799670267,40.3899792338669,73728.2379561873,0.05,1.0
2012-07-11,46.92,47.6196,46.26,47.03,155500,39.8380875689097,40.4320928132236,39.2777052629531,39.9314846199024,183142.827510976,0.0,1.0
2012-07-12,47.72,48.04,46.02,46.3,210700,40.517338848857,40.7890393608359,39.073929878969,39.3116678269505,248155.586858924,0.0,1.0
2012-07-13,47.47,48.52,47.15,47.92,116400,40.3050728238735,41.1965901288043,40.0333723118945,40.6871516688438,137092.122972846,0.0,1.0
2012-07-16,46.4,47.63,46.09,47.57,210100,39.3965742369439,40.4409230798629,39.1333643659643,40.3899792338669,247448.926431229,0.0,1.0
2012-07-17,46.12,46.89,45.65,46.56,216500,39.1588362889624,39.8126156459116,38.7597761619933,39.5324244929334,254986.637659977,0.0,1.0
2012-07-18,45.91,46.44,45.52,45.87,218000,38.9805328279762,39.4305368009413,38.6493978290019,38.9465702639788,256753.288729215,0.0,1.0
2012-07-19,45.81,46.31,45.694,46.13,239100,38.8956264179828,39.3201584679499,38.7971349823904,39.1673269299617,281604.180436492,0.0,1.0
2012-07-20,45.73,46.55,45.05,45.65,278900,38.827701289988,39.523933851934,38.2503377020328,38.7597761619933,328479.322140266,0.0,1.0
2012-07-23,45.57,45.89,45.04,45.07,145200,38.6918510339986,38.9635515459775,38.2418470610335,38.2673189840315,171011.823502211,0.0,1.0
2012-07-24,45.36,46.09,44.95,45.75,128900,38.5135475730124,39.1333643659643,38.1654312920394,38.8446825719867,151814.215216494,0.0,1.0
2012-07-25,46.7,47.0,46.02,46.08,225100,39.6512934669242,39.9060126969044,39.073929878969,39.124873724965,265115.437123606,0.0,1.0
2012-07-26,47.58,47.93,46.6,47.5,218000,40.3984698748662,40.6956423098432,39.5663870569308,40.3305447468715,256753.288729215,0.0,1.0
2012-07-27,49.17,49.37,47.83,48.16,444900,41.7484817937615,41.9182946137483,40.6107358998497,40.890927052828,523988.707135906,0.0,1.0
2012-07-30,49.82,49.96,48.75,49.17,342800,42.3003734587187,42.4192424327095,41.3918748717891,41.7484817937615,403738.657689792,0.0,1.0
2012-07-31,48.85,49.97,48.73,49.74,321300,41.4767812817826,42.4277330737088,41.3748935897905,42.2324483307239,378416.659030718,0.0,1.0
2012-08-01,48.69,49.18,47.77,48.71,391900,41.3409310257931,41.7569724347608,40.5597920538537,41.3579123077918,461567.03602284,0.0,1.0
2012-08-02,48.28,49.07,48.21,48.21,307700,40.9928147448201,41.6635753837681,40.9333802578247,40.9333802578247,362399.02266963,0.0,1.0
2012-08-03,48.74,49.38,48.7,48.95,210700,41.3833842307898,41.9267852547477,41.3494216667924,41.561687691776,248155.586858924,0.0,1.0
2012-08-06,49.86,51.028,48.74,48.74,221500,42.334336022716,43.3260428914391,41.3833842307898,41.3833842307898,260875.474557436,0.0,1.0
2012-08-07,49.56,50.17,49.26,49.34,290500,42.0796167927358,42.5975458936956,41.8248975627556,41.8928226907503,342141.423742371,0.0,1.0
2012-08-08,48.93,49.75,48.79,49.67,224500,41.5447064097773,42.2409389717233,41.4258374357865,42.1730138437286,264408.776695911,0.0,1.0
2012-08-09,48.5,50.15,48.22,48.76,284400,41.1796088468056,42.5805646116969,40.941870898824,41.4003655127885,334957.042727471,0.0,1.0
2012-08-10,48.12,48.84,48.0,48.8,140700,40.8569644888306,41.4682906407832,40.7550767968385,41.4343280767859,165711.870294498,0.0,1.0
2012-08-13,47.88,48.18,47.32,48.12,128900,40.6531891048464,40.9079083348267,40.1777132088833,40.8569644888306,151814.215216495,0.0,1.0
2012-08-14,46.61,47.659,46.43,47.31,224000,39.6173309029268,40.508954591345,39.4643354177835,40.2123133451505,263537.188448722,0.05,1.0
2012-08-15,48.1,48.47,46.46,46.58,216900,40.8837935299459,41.198284249407,39.4898346653074,39.5918316554029,255184.000779142,0.0,1.0
2012-08-16,49.56,49.78,48.22,48.27,183100,42.1247569094412,42.3117513912829,40.9857905200414,41.0282892659145,215418.121450719,0.0,1.0
2012-08-17,49.62,49.92,49.09,49.56,153800,42.1757554044889,42.4307478797276,41.7252686982338,42.1247569094412,180946.515997381,0.0,1.0
2012-08-20,49.54,50.62,48.83,50.05,168200,42.1077574110919,43.0257303219514,41.5042752196935,42.5412446189978,197888.192397657,0.0,1.0
2012-08-21,48.03,50.02,47.8,49.88,513700,40.8242952857235,42.5157453714739,40.6288010547072,42.3967488830291,604370.775473699,0.0,1.0
2012-08-22,48.8,48.85,47.035,47.89,433500,41.4787759721697,41.5212747180428,39.9785702428483,40.7052987972788,510015.049966611,0.0,1.0
2012-08-23,50.06,50.22,48.91,49.11,281400,42.5497443681724,42.6857403549664,41.5722732130905,41.742268196583,331068.592988707,0.0,1.0
2012-08-24,49.5,50.13,49.2,50.13,202800,42.0737584143934,42.6092426123948,41.8187659391547,42.6092426123948,238595.275970539,0.0,1.0
2012-08-27,48.94,49.67,48.78,49.65,277700,41.5977724606144,42.218254150362,41.4617764738204,42.2012546520128,326715.523358081,0.0,1.0
2012-08-28,49.33,49.75,49.06,49.21,284500,41.9292626784248,42.286252143759,41.6997694507099,41.8272656883293,334715.759435988,0.0,1.0
2012-08-29,49.3,49.75,48.98,49.45,145000,41.9037634309009,42.286252143759,41.6317714573129,42.0312596685203,170593.269308325,0.0,1.0
2012-08-30,49.43,49.64,48.761,49.39,158600,42.014260170171,42.1927549028381,41.4456269503886,41.9802611734725,186593.74146414,0.0,1.0
2012-08-31,51.8,52.0,49.6268,49.9,405600,44.0287007245571,44.1986957080496,42.1815352339276,42.4137483813784,477190.551941079,0.0,1.0
2012-09-04,53.04,53.11,51.4,52.0,326800,45.0826696222106,45.142167866433,43.6887107575721,44.1986957080496,384481.933861797,0.0,1.0
2012-09-05,53.29,53.3,52.1069,52.91,207500,45.2951633515762,45.3036631007509,44.2895580267264,44.9721728829405,244124.850906741,0.0,1.0
2012-09-06,54.92,55.03,53.65,53.88,423800,46.6806224670401,46.774119707961,45.6011543218627,45.7966485528791,498602.948502538,0.0,1.0
2012-09-07,54.45,56.31,54.05,56.12,423900,46.2811342558327,47.862087602313,45.9411442888477,47.7005923679951,498720.599033096,0.0,1.0
2012-09-10,52.02,54.1,51.74,53.99,476200,44.2156952063989,45.9836430347209,43.9777022295094,45.8901457938,560251.826514649,0.0,1.0
2012-09-11,52.66,52.7,51.9605,52.44,207700,44.802177899448,44.8362091777613,44.2070559199443,44.6150058687249,244128.355200669,0.05,1.0
2012-09-12,53.56,53.9,52.2601,53.8,627200,45.5678816614971,45.85714752716,44.4619501945109,45.7720693313768,737204.161684446,0.0,1.0
2012-09-13,55.74,57.13,53.25,53.47,687500,47.4225863295714,48.6051732509583,45.304139254569,45.4913112852921,808080.135774964,0.0,1.0
2012-09-14,59.01,59.23,56.49,56.59,597800,50.204643331683,50.3918153624061,48.0606727979456,48.1457509937289,702647.716605488,0.0,1.0
2012-09-17,57.5,59.5,57.27,59.18,352400,48.9199625753563,50.6215264910208,48.7242827250548,50.3492762645145,414207.185232141,0.0,1.0
2012-09-18,58.08,58.4483,57.05,57.42,262000,49.413416110899,49.7267591059686,48.5371106943317,48.8519000187297,307951.993560786,0.0,1.0
2012-09-19,59.52,59.65,57.82,58.19,272400,50.6385421301775,50.7491437846957,49.1922128018626,49.5070021262605,320176.042160145,0.0,1.0
2012-09-20,59.39,59.44,58.17,58.4,340000,50.5279404756593,50.5704795735509,49.4899864871039,49.6856663374053,399632.358055982,0.0,1.0
2012-09-21,60.78,60.99,59.2617,60.02,422400,51.7105273970461,51.8891916081909,50.4187851504694,51.0639331090936,496484.435420138,0.0,1.0
2012-09-24,56.95,60.07,56.91,60.03,558100,48.4520324985485,51.1064722069852,48.4180012202352,51.0724409286719,655984.76185601,0.0,1.0
2012-09-25,56.42,58.2099,56.3801,57.2,338400,48.0011180608974,49.5239326872214,47.9671718607799,48.6647279880066,397751.735194542,0.0,1.0
2012-09-26,57.0,57.26,55.61,56.0,307000,48.4945715964401,48.7157749054765,47.3119846750532,47.6437896386078,360844.511538784,0.0,1.0
2012-09-27,58.26,58.27,57.25,57.72,357000,49.5665568633088,49.5750646828871,48.7072670858982,49.1071346060793,419613.975958781,0.0,1.0
2012-09-28,58.93,59.33,58.25,58.33,360700,50.1365807750564,50.4768935581893,49.5580490437305,49.626111600357,423962.916325861,0.0,1.0
2012-10-01,60.77,60.92,59.38,59.38,455500,51.7020195774678,51.8296368711427,50.5194326560809,50.5194326560809,535389.820866176,0.0,1.0
2012-10-02,60.37,60.9899,59.92,60.95,288200,51.3617067943349,51.8891065299951,50.9788549133104,51.8551603298776,338747.192916865,0.0,1.0
2012-10-03,60.48,60.63,60.2601,60.34,197000,51.4552928096964,51.5829101033713,51.2682058571691,51.3361833355999,231551.68981479,0.0,1.0
2012-10-04,60.58,61.6,60.57,61.0,274200,51.5403710054797,52.4081686024686,51.5318631859014,51.8976994277692,322291.742879265,0.0,1.0
2012-10-05,60.85,61.17,60.35,61.01,184300,51.7700821340944,52.0423323606007,51.3446911551783,51.9062072473476,216624.24585211,0.0,1.0
2012-10-08,59.88,60.4,59.56,60.23,161500,50.9448236349971,51.3872302530699,50.6725734084908,51.2425973202384,189825.370076591,0.0,1.0
2012-10-09,57.39,59.8,57.32,59.7,536800,48.8689156578863,50.9210865367068,48.80930903485,50.8359342180835,630399.745631116,0.05,1.0
2012-10-10,58.11,58.89,57.0,57.09,424700,49.4820123519737,50.1462004372351,48.5368216152556,48.6134587020165,498753.300986467,0.0,1.0
2012-10-11,57.88,58.46,57.7,58.46,201800,49.2861620191403,49.7800454671551,49.1328878456184,49.7800454671551,236987.087683232,0.0,1.0
2012-10-12,58.43,58.84,57.61,57.61,186000,49.7544997715682,50.1036242779235,49.0562507588575,49.0562507588575,218432.10262181,0.0,1.0
2012-10-15,58.64,58.67,57.66,58.32,386100,49.933319640677,49.958865336264,49.0988269181691,49.6608322210826,453422.767861725,0.0,1.0
2012-10-16,59.1,59.6,58.77,58.79,151100,50.325020306344,50.7507818994603,50.0440176548872,50.0610481186119,177446.724226642,0.0,1.0
2012-10-17,60.19,60.52,58.39,59.22,261200,51.2531805793375,51.5341832307942,49.7204388441189,50.4272030886919,306744.436585036,0.0,1.0
2012-10-18,58.06,59.88,58.05,59.53,351200,49.4394361926621,50.9892083916054,49.4309209607998,50.691175276424,412437.389466558,0.0,1.0
2012-10-19,57.95,58.15,57.0,57.64,408000,49.3457686421765,49.516073279423,48.5368216152556,49.0817964544445,479141.386396229,0.0,1.0
2012-10-22,57.85,58.37,57.43,58.0,336600,49.2606163235533,49.7034083803942,48.9029765853356,49.3883448014882,395291.643776888,0.0,1.0
2012-10-23,56.78,57.33,56.1,57.26,273500,48.3494865142845,48.8178242667123,47.7704507476463,48.7582176436761,321189.140145511,0.0,1.0
2012-10-24,56.16,57.28,56.02,57.28,396500,47.8215421388203,48.7752481074007,47.7023288927477,48.7752481074007,465636.175750256,0.0,1.0
2012-10-25,56.67,57.865,56.39,57.12,154000,48.2558189637989,49.2733891713468,48.0173924716538,48.6390043976035,180852.386041714,0.0,1.0
2012-10-26,57.06,57.5399,56.764,56.86,145700,48.5879130064296,48.9965589835026,48.3358621433047,48.4176083691831,171105.147053751,0.0,1.0
2012-10-31,57.53,57.8999,56.72,56.93,222900,48.9881289039589,49.3031073305463,48.2983951231105,48.4772149922193,261766.213303233,0.0,1.0
2012-11-01,58.02,58.38,57.36,57.37,170200,49.4053752652128,49.7119236122565,48.8433699622993,48.8518851941617,199877.117560388,0.0,1.0
2012-11-02,56.71,57.88,56.5,57.86,181400,48.2898798912482,49.2861620191403,48.1110600221393,49.2691315554156,213030.018363421,0.0,1.0
2012-11-05,56.89,57.43,56.601,57.0,101900,48.44315406477,48.9029765853356,48.1970638639488,48.5368216152556,119667.909984744,0.0,1.0
2012-11-06,56.47,57.185,56.1,57.185,301800,48.0855143265524,48.6943534047086,47.7704507476463,48.6943534047086,354423.701996033,0.0,1.0
2012-11-07,59.12,59.345,57.64,58.28,511500,50.3420507700686,50.533643486971,49.0817964544445,49.6267712936333,600688.282209978,0.0,1.0
2012-11-08,60.01,60.3027,58.44,58.8,398400,51.0999064058156,51.3491472424259,49.7630150034305,50.0695633504742,467867.4714222,0.0,1.0
2012-11-09,59.24,60.17,59.08,60.17,262700,50.4442335524165,51.2361501156128,50.3079898426193,51.2361501156128,308505.985799729,0.0,1.0
2012-11-12,59.66,60.64,59.28,59.42,217200,50.8018732906342,51.6363660131421,50.4782944798658,50.5975077259384,255072.326287404,0.0,1.0
2012-11-13,59.49,60.17,59.14,59.24,211000,50.6996905082863,51.279212941395,50.4014069030098,50.4866307902316,247583.168144753,0.05,1.0
2012-11-14,58.09,59.9,57.97,59.88,247400,49.5065560871802,51.0491084458959,49.404287422514,51.0320636684516,290294.198099583,0.0,1.0
2012-11-15,56.91,58.04,55.71,57.9,369700,48.5009142179622,49.4639441435693,47.4782275712999,49.3446307014587,433798.565228035,0.0,1.0
2012-11-16,56.25,57.56,55.75,56.85,245200,47.9384365622979,49.0548694849043,47.5123171261886,48.4497798856291,287712.762223192,0.0,1.0
2012-11-19,58.0,58.23,56.96,57.63,251800,49.4298545886805,49.6258695292908,48.5435261615732,49.1145262059596,295457.069852365,0.0,1.0
2012-11-20,57.38,58.57,57.2,58.02,266200,48.901466487905,49.9156307458452,48.7480634909056,49.4468993661249,312353.741043286,0.0,1.0
2012-11-21,58.3,58.54,57.32,57.5,207400,49.6855262503461,49.8900635796786,48.8503321555719,49.0037351525712,243359.000347023,0.0,1.0
2012-11-23,58.44,58.52,57.33,58.08,129600,49.8048396924567,49.8730188022342,48.8588545442941,49.498033698458,152070.040718294,0.0,1.0
2012-11-26,57.56,58.25,56.87,58.17,197300,49.0548694849043,49.6429143067352,48.4668246630735,49.5747351969577,231507.862914502,0.0,1.0
2012-11-27,56.93,58.05,56.85,58.05,198200,48.5179589954066,49.4724665322915,48.4497798856291,49.4724665322915,232563.904863934,0.0,1.0
2012-11-28,56.67,57.12,55.93,55.93,267500,48.2963768886298,48.6798843811281,47.665720123188,47.665720123188,313879.134970244,0.0,1.0
2012-11-29,56.22,57.29,56.14,57.29,198800,47.9128693961314,48.8247649894053,47.8446902863539,48.8247649894053,233267.932830222,0.0,1.0
2012-11-30,56.28,56.87,55.99,56.27,190000,47.9640037284645,48.4668246630735,47.7168544555211,47.9554813397423,222942.189324659,0.0,1.0
2012-12-03,55.33,56.67,54.56,56.65,328500,47.1543767998568,48.2963768886298,46.4981528682485,48.2793321111854,385455.311542898,0.0,1.0
2012-12-04,55.58,55.6,54.54,54.62,241900,47.4100484615224,47.4271085725197,46.5229226896623,46.5911631336515,283585.493714728,0.05,1.0
2012-12-05,55.34,55.79,54.87,55.63,215500,47.2053271295547,47.5891796269941,46.8044145211179,47.4526987390157,252636.105396957,0.0,1.0
2012-12-06,55.7,56.1,55.09,55.09,198600,47.5124091275062,47.8536113474524,46.9920757420883,46.9920757420883,232823.807572323,0.0,1.0
2012-12-07,56.14,56.51,55.78,56.17,120300,47.887731569447,48.2033436228973,47.5806495714955,47.913321735943,141030.73540257,0.0,1.0
2012-12-10,56.72,57.04,56.13,56.44,132500,48.382474788369,48.655436564326,47.8792015139484,48.1436332344067,155333.104246389,0.0,1.0
2012-12-11,56.6,57.2,56.3,56.72,145400,48.2801141223852,48.7919174523044,48.0242124574255,48.382474788369,170456.100810754,0.0,1.0
2012-12-12,58.48,58.659,56.82,56.97,260500,49.8837645561322,50.0364525495581,48.4677753433556,48.5957261758354,305390.744574976,0.0,1.0
2012-12-13,57.66,58.2,57.25,58.06,395700,49.1843000052425,49.6449230021699,48.8345677297977,49.5255022251887,463889.127172046,0.0,1.0
2012-12-14,58.23,58.43,57.48,57.48,161000,49.6705131686659,49.841114278639,49.0307590062668,49.0307590062668,188744.375725801,0.0,1.0
2012-12-17,58.45,58.52,57.424,58.28,186500,49.8581743896363,49.9178847781268,48.9829906954743,49.7131634461591,218638.671260011,0.0,1.0
2012-12-18,57.94,58.75,57.25,58.6,223200,49.4231415592049,50.1140760545959,48.8345677297977,49.9861252221161,261663.010322973,0.0,1.0
2012-12-19,56.8,57.8,56.73,57.56,274200,48.4507152323582,49.3037207822237,48.3910048438677,49.098999450256,321451.601391395,0.0,1.0
2012-12-20,56.15,57.05,55.74,56.37,377100,47.8962616249457,48.6639666198246,47.5465293495009,48.0839228459161,442083.876311798,0.0,1.0
2012-12-21,56.9,57.08,55.6415,55.68,240900,48.5360157873448,48.6895567863206,47.4625083028391,47.4953490165089,282413.168399661,0.0,1.0
2012-12-24,56.63,56.82,56.36,56.63,46900,48.3057042888811,48.4677753433556,48.0753927904174,48.3057042888811,54982.0572766463,0.0,1.0
2012-12-26,56.19,57.22,56.16,56.81,61600,47.9303818469403,48.8089775633017,47.9047916804444,48.4592452878569,72215.2394081325,0.0,1.0
2012-12-27,56.96,57.44,56.28,56.5,224100,48.5871961203367,48.9966387842722,48.0071523464282,48.1948135673986,262718.103106534,0.0,1.0
2012-12-28,56.69,57.2999,56.55,56.86,181700,48.356884621873,48.877132706736,48.2374638448919,48.5018955653502,213011.50974769,0.0,1.0
2012-12-31,57.17,57.75,56.51,56.51,262500,48.7663272858085,49.2610705047304,48.2033436228973,48.2033436228973,307735.39520511,0.0,1.0
2013-01-02,58.17,59.03,58.08,58.25,293900,49.6193328356739,50.3529176085582,49.542562336186,49.6875732796632,344546.410098216,0.0,1.0
2013-01-03,56.38,58.44,56.16,58.44,233000,48.0924529014148,49.8496443341376,47.9047916804444,49.8496443341376,273151.798410631,0.0,1.0
2013-01-04,56.68,56.76,55.72,56.0,199600,48.3483545663744,48.4165950103636,47.5294692385036,47.7683107924659,233996.13288739,0.0,1.0
2013-01-07,56.19,56.64,56.12,56.59,180600,47.9303818469403,48.3142343443798,47.8706714584497,48.2715840668865,211721.951901116,0.0,1.0
2013-01-08,56.71,56.86,56.16,56.39,139600,48.3739447328704,48.5018955653502,47.9047916804444,48.1009829569134,163656.613983365,0.0,1.0
2013-01-09,56.6,57.135,56.38,56.85,111800,48.2801141223852,48.7364720915632,48.0924529014148,48.4933655098515,131065.9702245,0.0,1.0
2013-01-10,56.52,57.11,56.12,56.9,210100,48.2118736783959,48.7151469528165,47.8706714584497,48.5360157873448,246305.548695595,0.0,1.0
2013-01-11,56.38,56.69,55.94,56.65,144100,48.0924529014148,48.356884621873,47.717130459474,48.3227643998784,168932.077901167,0.0,1.0
2013-01-14,56.35,56.85,56.26,56.44,108300,48.0668627349188,48.4933655098515,47.9900922354309,48.1436332344067,126962.831621765,0.0,1.0
2013-01-15,56.74,56.9325,56.2,56.32,41200,48.4507152323583,48.6150924386013,47.9896051473129,48.0920740551008,48248.7820621222,0.06,1.0
2013-01-16,56.49,56.77,56.32,56.46,122100,48.2372383411336,48.4763324593052,48.0920740551008,48.2116211141866,142989.715771484,0.0,1.0
2013-01-17,56.4,56.78,55.8801,56.33,143000,48.1603866602927,48.4848715349542,47.7164401173018,48.1006131307497,167465.432885521,0.0,1.0
2013-01-18,55.4,56.59,55.35,56.59,185600,47.3064790953939,48.3226290976234,47.2637837171489,48.3226290976234,217353.736668201,0.0,1.0
2013-01-22,54.97,55.73,54.6,55.35,245500,46.9392988424874,47.5882685918105,46.6233530434748,47.2637837171489,287501.844569199,0.0,1.0
2013-01-23,53.95,55.12,53.73,54.58,323000,46.0683131262906,47.0673849772222,45.8804534620128,46.6062748921768,378261.082671492,0.0,1.0
2013-01-24,52.71,53.79,52.37,53.75,365500,45.0094677458161,45.9316879159068,44.7191391737505,45.8975316133108,428032.277759846,0.0,1.0
2013-01-25,51.77,52.64,51.08,52.64,314200,44.2067946348112,44.9496942162732,43.617598415031,44.9496942162732,367955.517570845,0.0,1.0
2013-01-28,52.03,52.16,51.15,51.37,353700,44.4288106016849,44.5398185851217,43.6773719445739,43.8652316088517,414213.451829433,0.0,1.0
2013-01-29,53.6,53.62,52.09,52.3,257200,45.769445478576,45.786523629874,44.4800450555788,44.6593656442076,301203.561805287,0.0,1.0
2013-01-30,54.25,54.56,53.78,53.78,317800,46.3244853957602,46.5891967408789,45.9231488402578,45.9231488402578,372171.430566565,0.0,1.0
2013-01-31,53.43,54.3,53.3,53.82,245200,45.6242811925432,46.3671807740052,45.5132732091064,45.9573051428537,287150.518486223,0.0,1.0
2013-02-01,54.19,54.59,53.72,53.77,173200,46.2732509418663,46.6148139678258,45.8719143863639,45.9146097646088,202832.258571834,0.0,1.0
2013-02-04,54.7,54.96,54.0,54.09,176500,46.7087437999647,46.9307597668384,46.1110085045355,46.1878601853764,206696.845484577,0.0,1.0
2013-02-05,54.83,55.2,54.61,54.82,264500,46.8197517834015,47.1356975824141,46.6318921191238,46.8112127077525,309752.496491052,0.0,1.0
2013-02-06,53.79,55.08,53.56,54.58,289400,45.9316879159068,47.0332286746262,45.73528917598,46.6062748921768,338912.561378111,0.0,1.0
2013-02-07,54.36,54.63,53.43,53.43,145500,46.4184152278991,46.6489702704218,45.6242811925432,45.6242811925432,170393.15024366,0.0,1.0
2013-02-08,54.02,54.26,53.87,54.16,84200,46.1280866558335,46.3330244714092,46.0000005210987,46.2476337149193,98605.5206221042,0.0,1.0
2013-02-11,53.06,53.7,52.65,53.6,232100,45.3083353935306,45.8548362350659,44.9582332919221,45.769445478576,271809.279529577,0.0,1.0
2013-02-12,53.33,53.75,52.99,53.0,33400,45.5901248899472,45.9491695637477,45.2994696778231,45.3080183605326,39070.3470170306,0.06,1.0
2013-02-13,52.14,53.4,51.89,53.34,289100,44.5728316475127,45.649965668914,44.3591145797743,45.5986735726568,338180.758162381,0.0,1.0
2013-02-14,51.81,52.52,51.65,51.98,142900,44.290725118098,44.897681590475,44.1539461947455,44.4360527241601,167160.257147715,0.0,1.0
2013-02-15,50.23,51.26,48.28,51.23,710500,42.9400332499916,43.8205475690736,41.2730401216324,43.794901520945,831122.202263478,0.0,1.0
2013-02-19,49.65,50.0399,49.08,49.68,333600,42.4442096528386,42.7775227916833,41.9569347383951,42.4698557009672,390235.561822796,0.0,1.0
2013-02-20,47.68,49.23,47.51,48.65,528500,40.7601191590603,42.0851649790381,40.6147915529982,41.5893413818851,618223.904146725,0.0,1.0
2013-02-21,47.47,48.65,47.26,47.68,443900,40.5805968221601,41.5893413818851,40.4010744852598,40.7601191590603,519261.288648498,0.0,1.0
2013-02-22,48.26,48.43,47.01,47.23,287800,41.2559427562133,41.4012703622754,40.1873574175215,40.3754284371312,336660.056032975,0.0,1.0
2013-02-25,48.27,48.81,48.12,48.2,298700,41.2644914389228,41.7261203052377,41.1362611982798,41.2046506599561,349410.558502606,0.0,1.0
2013-02-26,49.09,49.44,47.7,48.28,304000,41.9654834211046,42.2646873159383,40.7772165244794,41.2730401216324,355610.344107105,0.0,1.0
2013-02-27,48.76,48.87,48.02,48.76,257500,41.68337689169,41.7774124014949,41.0507743711845,41.68337689169,301215.998709143,0.0,1.0
2013-02-28,48.24,49.08,47.62,48.48,310800,41.2388453907942,41.9569347383951,40.7088270628031,41.444013775823,363564.786014763,0.0,1.0
2013-03-01,46.94,48.27,46.86,48.23,261600,40.1275166385547,41.2644914389228,40.0591271768785,41.2302967080847,306012.059271114,0.0,1.0
2013-03-04,45.05,46.82,44.67,46.73,565700,38.5118156064527,40.0249324460403,38.1869656634904,39.9479943016545,661739.380465095,0.0,1.0
2013-03-05,45.0,45.67,44.83,45.24,566500,38.4690721929051,39.0418339344439,38.323744586843,38.6742405779339,662675.197160113,0.0,1.0
2013-03-06,46.62,46.87,44.88,45.3,697800,39.8539587918496,40.067675859588,38.3664880003906,38.7255326741911,816266.112230058,0.0,1.0
2013-03-07,46.37,47.02,45.72,46.64,522100,39.6402417241113,40.195906100231,39.0845773479915,39.8710561572687,610737.370586576,0.0,1.0
2013-03-08,46.63,47.24,45.91,46.33,302000,39.8625074745592,40.3839771198408,39.2470023194727,39.6060469932731,353270.802369557,0.0,1.0
2013-03-11,46.68,47.07,46.52,46.79,287700,39.9052508881068,40.2386495137787,39.7684719647543,39.9992863979117,336543.078946099,0.0,1.0
2013-03-12,47.6,47.97,46.98,46.99,100000,40.7430217936412,41.0597217529615,40.2123353753207,40.2208948336807,116829.822395326,0.06,1.0
2013-03-13,47.04,48.14,46.91,47.97,334600,40.2636921254807,41.2052325450817,40.1524191668006,41.0597217529615,390912.585734761,0.0,1.0
2013-03-14,47.15,47.24,46.18,46.77,298700,40.3578461674408,40.4348812926809,39.52757870652,40.0325867497605,348970.679494839,0.0,1.0
2013-03-15,45.8,47.26,45.14,47.22,574100,39.2023192888397,40.4520002094009,38.6373950370791,40.4177623759609,670720.010371566,0.0,1.0
2013-03-18,46.01,46.66,45.77,45.77,529100,39.3820679143998,39.9384327078004,39.1766409137596,39.1766409137596,618146.590293671,0.0,1.0
2013-03-19,46.06,46.31,45.11,45.8,451700,39.4248652061999,39.6388516652001,38.6117166619991,39.2023192888397,527720.307759687,0.0,1.0
2013-03-20,44.24,45.08,43.2,45.08,670200,37.8670437846783,38.586038286919,36.9768601152374,38.586038286919,782993.469693475,0.0,1.0
2013-03-21,44.68,44.8,44.0,44.04,360400,38.2436599525187,38.3463734528388,37.6616167840381,37.6958546174781,421054.679912755,0.0,1.0
2013-03-22,45.19,45.6982,44.5,44.94,295500,38.6801923288791,39.1151840027348,38.0895897020385,38.4662058698789,345232.125178189,0.0,1.0
2013-03-25,44.61,45.26,44.5,44.81,455400,38.1837437439986,38.7401085373992,38.0895897020385,38.3549329111988,532043.011188315,0.0,1.0
2013-03-26,44.96,45.03,44.47,44.64,206200,38.4833247865989,38.543240995119,38.0639113269585,38.2094221190787,240903.093779162,0.0,1.0
2013-03-27,45.61,45.63,44.91,44.92,222700,39.0396895799995,39.0568084967195,38.4405274947989,38.4490869531589,260180.014474391,0.0,1.0
2013-03-28,45.59,45.71,45.19,45.32,290700,39.0225706632795,39.1252841635996,38.6801923288791,38.7914652875592,339624.293703212,0.0,1.0
2013-04-01,44.9,45.69,44.75,45.46,169200,38.4319680364389,39.1081652468796,38.3035761610387,38.9112977045994,197676.059492891,0.0,1.0
2013-04-02,44.22,45.14,43.99,44.68,261000,37.8499248679583,38.6373950370791,37.6530573256781,38.2436599525187,304925.836451801,0.0,1.0
2013-04-03,42.62,44.66,42.23,44.18,536300,36.4804115303569,38.2265410357987,36.1465926543166,37.8156870345183,626558.337506133,0.0,1.0
2013-04-04,43.54,43.63,41.04,42.38,694700,37.2678816994777,37.3449168247178,35.1280171094755,36.2749845297167,811616.77618033,0.0,1.0
2013-04-05,43.3,43.88,43.151,43.57,338300,37.0624546988375,37.558903283718,36.9349187692734,37.2935600745577,395235.289163388,0.0,1.0
2013-04-08,42.65,43.4,42.47,43.3,189900,36.5060899054369,37.1480492824376,36.3520196549568,37.0624546988375,221859.832728724,0.0,1.0
2013-04-09,43.49,43.608,42.48,42.51,429200,37.2764411578377,37.3775821110827,36.4107431681983,36.4364569698708,500742.759239379,0.06,1.0
2013-04-10,41.7,43.43,41.56,43.22,383900,35.7421843247145,37.2250135544928,35.6221865835764,37.0450169427856,447891.764380236,0.0,1.0
2013-04-11,40.89,41.64,40.79,41.56,380200,35.0479116795582,35.6907567213696,34.9621990073166,35.6221865835764,443575.016455759,0.0,1.0
2013-04-12,39.91,40.36,39.17,40.32,529800,34.2079274915912,34.5936345166781,33.573653717004,34.5593494477815,618111.635240035,0.0,1.0
2013-04-15,35.33,38.06,35.1,38.06,1587300,30.2822871029296,32.6222430551231,30.0851479567741,32.6222430551231,1851884.8596008,0.0,1.0
2013-04-16,35.52,36.98,35.5,36.38,828600,30.4451411801885,31.6965461949147,30.4279986457401,31.1822701614655,966718.197357289,0.0,1.0
2013-04-17,34.66,35.7004,34.53,35.38,1072000,29.7080121989114,30.5997668409122,29.5965857249974,30.3251434390503,1250690.20947021,0.0,1.0
2013-04-18,37.08,37.24,34.82,35.08,860800,31.7822588671562,31.9193991427426,29.8451524744978,30.0680054223258,1004285.57118653,0.0,1.0
2013-04-19,37.69,38.2,37.06,38.02,1182500,32.3051061678295,32.7422407962612,31.7651163327079,32.5879579862265,1379609.30289041,0.0,1.0
2013-04-22,38.98,39.02,38.04,38.42,588400,33.4107996397451,33.4450847086417,32.6051005206748,32.9308086751926,686479.588854731,0.0,1.0
2013-04-23,38.8,39.17,38.58,39.0,883600,33.2565168297103,33.573653717004,33.067948950779,33.4279421741934,1030886.07191033,0.0,1.0
2013-04-24,41.53,41.61,39.15,39.2,547200,35.5964727819039,35.6650429196971,33.5565111825557,33.5993675186764,638412.017371361,0.0,1.0
2013-04-25,43.37,44.43,42.14,42.24,959100,37.1735859511479,38.082140276908,36.1193200825772,36.2050327548187,1118971.06334224,0.0,1.0
2013-04-26,42.73,43.88,42.54,43.56,541000,36.6250248488021,37.6107205795796,36.4621707715433,37.3364400284068,631178.547876291,0.0,1.0
2013-04-29,42.43,43.56,42.39,43.2,491000,36.3678868320776,37.3364400284068,36.333601763181,37.0278744083373,572844.116464433,0.0,1.0
2013-04-30,43.63,43.64,41.66,42.33,450900,37.3964388989758,37.4050101662,35.7078992558179,36.2821741598361,526059.902472125,0.0,1.0
2013-05-01,43.0,43.6,42.4608,42.7,414100,36.8564490638543,37.3707250973034,36.394286335128,36.5993110471297,483125.760952997,0.0,1.0
2013-05-02,42.96,43.63,42.49,43.4,445800,36.8221639949576,37.3964388989758,36.4193144354225,37.1992997528203,520109.790468116,0.0,1.0
2013-05-03,42.69,43.41,42.17,43.41,780400,36.5907397799055,37.2078710200445,36.1450338842496,37.2078710200445,910483.805476262,0.0,1.0
2013-05-06,42.64,42.9,42.37,42.64,412900,36.5478834437848,36.7707363916127,36.3164592287327,36.5478834437848,481725.734599113,0.0,1.0
2013-05-07,42.87,42.95,41.76,42.25,427900,36.7450225899403,36.8135927277335,35.7936119280594,36.2136040220428,499226.06402267,0.0,1.0
2013-05-08,43.97,44.2,42.84,43.8,402500,37.687861984597,37.8850011307525,36.7193087882678,37.5421504417864,469592.172865447,0.0,1.0
2013-05-09,43.66,44.975,43.2501,43.73,540100,37.4221527006483,38.5492743406243,37.0708164571303,37.4821515712174,630128.528110877,0.0,1.0
2013-05-10,42.62,42.92,41.52,42.78,512200,36.5307409093365,36.787878926061,35.5879015146797,36.6678811849229,597577.915383061,0.0,1.0
2013-05-13,42.23,42.5,42.01,42.4,212600,36.1964614875945,36.4278857026466,36.0078936086632,36.3421730304051,248038.002363215,0.0,1.0
2013-05-14,41.33,42.18,41.19,41.82,385300,35.4764750407658,36.2060904238931,35.3563030953095,35.8970768498627,448873.485364634,0.06,1.0
2013-05-15,40.4,41.2,40.03,40.94,464500,34.6781899745206,35.3648868056992,34.3605926901005,35.1417103355662,541141.276802162,0.0,1.0
2013-05-16,40.35,40.59,39.25,39.94,600100,34.6352714225719,34.8412804719255,33.6910632797013,34.2833392965929,699114.919717928,0.0,1.0
2013-05-17,38.85,39.86,38.51,39.86,575800,33.347714864112,34.214669613475,33.0558687108611,34.214669613475,670805.483708686,0.0,1.0
2013-05-20,40.71,41.02,38.11,38.56,405400,34.9442849966023,35.210380018684,32.7125202952718,33.0987872628098,472289.932434007,0.0,1.0
2013-05-21,40.17,40.93,39.43,39.6,562700,34.4807646355568,35.1331266251765,33.8455700667165,33.991493143342,655544.018205761,0.0,1.0
2013-05-22,41.24,41.99,40.38,40.58,526200,35.3992216472582,36.0429999264881,34.6610225537411,34.8326967615358,613021.614323567,0.0,1.0
2013-05-23,41.49,42.05,41.43,41.54,428400,35.6138144070015,36.0945021888265,35.5623121446631,35.6567329589502,499084.871866622,0.0,1.0
2013-05-24,41.07,41.93,40.8,41.44,228900,35.2532985706327,35.9914976641497,35.0215383901099,35.5708958550528,266667.897222852,0.0,1.0
2013-05-28,40.73,41.48,40.7,41.35,500600,34.9614524173818,35.6052306966118,34.9357012862126,35.4936424615452,583197.681737701,0.0,1.0
2013-05-29,41.83,41.9999,40.49,40.99,345000,35.9056605602524,36.051497799774,34.7554433680282,35.1846288875148,401924.091489227,0.0,1.0
2013-05-30,42.87,43.38,42.18,42.25,372400,36.7983664407846,37.236135670661,36.2060904238931,36.2661763966212,433845.019335038,0.0,1.0
2013-05-31,41.73,42.69,41.05,42.56,418400,35.8198234563551,36.6438596537694,35.2361311498532,36.5322714187029,487434.898200267,0.0,1.0
2013-06-03,43.3,43.43,41.57,41.97,342300,37.1674659875431,37.2790542226097,35.6824840901194,36.0258325057087,398778.598599311,0.0,1.0
2013-06-04,42.58,42.88,42.08,42.84,286100,36.5494388394824,36.8069501511744,36.1202533199957,36.7726153096154,333305.746594399,0.0,1.0
2013-06-05,42.8,43.189,42.37,42.61,288200,36.7382804680565,37.0721868022171,36.369180921298,36.5751899706516,335752.241064333,0.0,1.0
2013-06-06,43.36,43.67,42.82,43.07,285200,37.2189682498815,37.4850632719632,36.755447888836,36.9700406485793,332257.248964428,0.0,1.0
2013-06-07,41.63,42.92,41.1604,42.92,335800,35.7339863524577,36.8412849927333,35.3308953125559,36.8412849927333,391206.115716181,0.0,1.0
2013-06-10,41.76,41.87,40.73,41.25,221000,35.8455745875243,35.9399954018113,34.9614524173818,35.4078053576479,257464.418026432,0.0,1.0
2013-06-11,39.55,41.3,39.45,41.12,430000,34.0000768537317,35.5045050331004,33.9141095291964,35.3497638489367,500190.045839071,0.06,1.0
2013-06-12,39.4,39.726,38.4,39.49,459900,33.8711258669287,34.1513793449139,33.0114526215752,33.9484964590105,534970.702514857,0.0,1.0
2013-06-13,39.8,39.94,38.96,39.45,506600,34.2149951650701,34.3353494194196,33.4928696389731,33.9141095291964,589293.66795831,0.0,1.0
2013-06-14,39.42,40.29,39.39,40.1,266300,33.8883193318358,34.6362350552933,33.8625291344752,34.4728971386762,309768.858620801,0.0,1.0
2013-06-17,39.44,39.57,39.0,39.4,231800,33.9055127967428,34.0172703186388,33.5272565687873,33.8711258669287,269637.331687202,0.0,1.0
2013-06-18,37.08,39.3,37.02,39.29,385300,31.8766839377085,33.7851585423933,31.8251035429873,33.7765618099398,448193.545725103,0.0,1.0
2013-06-19,35.94,37.69,35.8,37.3,459300,30.8966564380055,32.4010846173742,30.776302183656,32.0658120516863,534272.762916012,0.0,1.0
2013-06-20,32.82,34.43,32.69,33.83,1081000,28.2144759125025,29.5985498375217,28.1027183906066,29.0827458903096,1257454.51058613,0.0,1.0
2013-06-21,33.12,33.58,32.08,32.87,858400,28.4723778861086,28.8678275789712,27.5783177109409,28.2574595747702,998518.919414554,0.0,1.0
2013-06-24,32.13,32.78,31.7,32.4,572400,27.6213013732086,28.1800889826884,27.2516418777066,27.853413149454,665834.377298335,0.0,1.0
2013-06-25,33.16,33.17,32.35,32.36,494700,28.5067648159227,28.5153615483763,27.8104294871864,27.8190262196399,575451.19924788,0.0,1.0
2013-06-26,32.32,32.76,31.54,31.77,662900,27.7846392898258,28.1628955177813,27.11409415845,27.3118190048813,771106.933457488,0.0,1.0
2013-06-27,33.09,33.78,32.31,32.59,1033800,28.446587688748,29.0397622280419,27.7760425573722,28.0167510660712,1202549.9288103,0.0,1.0
2013-06-28,35.77,35.78,32.45,32.77,905500,30.7505119862954,30.7591087187489,27.8963968117217,28.1714922502349,1053307.1779239,0.0,1.0
2013-07-01,36.3,36.8,35.73,36.05,396600,31.2061388063328,31.6359754290095,30.7161250564813,30.9912204949944,461338.074836687,0.0,1.0
2013-07-02,35.41,36.14,34.75,35.96,510900,30.4410296179681,31.0685910870762,29.8736452760348,30.9138499029126,594295.568416702,0.0,1.0
2013-07-03,36.21,36.59,35.64,35.64,222300,31.128768214251,31.4554440474853,30.6387544643995,30.6387544643995,258586.621372152,0.0,1.0
2013-07-05,34.11,34.81,33.53,34.66,451000,29.3234543990086,29.925225670756,28.8248439167035,29.796274683953,524617.931798653,0.0,1.0
2013-07-08,33.89,34.62,33.81,34.31,253100,29.1343262850308,29.7618877541389,29.0655524254025,29.4953890480793,294414.187446207,0.0,1.0
2013-07-09,34.47,34.63,34.06,34.37,235000,29.6845171620571,29.8223043029311,29.3314376135673,29.5984001990108,272884.68112104,0.06,1.0
2013-07-10,35.62,36.18,34.62,34.95,550200,30.6748622370894,31.1571172301487,29.8136926066265,30.0978785846793,638898.517245943,0.0,1.0
2013-07-11,37.57,37.88,36.93,37.88,500700,32.3541430164921,32.6211056019356,31.8029944529959,32.6211056019356,581418.552499171,0.0,1.0
2013-07-12,36.81,37.46,36.47,37.27,425100,31.6996540973403,32.2594143571412,31.4068564229829,32.0957921273532,493630.969976827,0.0,1.0
2013-07-15,37.71,37.75,36.71,36.98,452000,32.4747067647569,32.5091535499755,31.613537134294,31.846052934519,524867.556879619,0.0,1.0
2013-07-16,39.68,39.73,37.57,37.96,400800,34.1712109367689,34.214269418292,32.3541430164921,32.6899991723727,465413.532737503,0.0,1.0
2013-07-17,38.07,40.4,38.05,39.71,569400,32.7847278317236,34.7912530707022,32.7675044391143,34.1970460256828,661193.776299236,0.0,1.0
2013-07-18,38.22,38.89,37.64,38.38,421900,32.913903276293,33.4908869287032,32.4144248906245,33.0516904171671,489915.093467945,0.0,1.0
2013-07-19,39.56,39.63,38.25,38.56,369000,34.0678705811133,34.1281524552458,32.9397383652069,33.2067009506504,428487.009930486,0.0,1.0
2013-07-22,43.7,44.0,40.8,41.07,991800,37.6331128512299,37.8914637403687,35.1357209228874,35.3682367231124,1151689.47547169,0.0,1.0
2013-07-23,45.13,45.3,43.44,43.62,687200,38.8645854227918,39.0109842599705,37.4092087473095,37.5642192807928,797984.480282466,0.0,1.0
2013-07-24,43.51,44.66,43.0125,44.62,829200,37.4694906214419,38.4598356964743,37.0410587302866,38.4253889112557,962876.500364115,0.0,1.0
2013-07-25,44.07,44.39,43.27,43.27,304000,37.9517456145011,38.2273198962493,37.2628099101308,37.2628099101308,353008.268343815,0.0,1.0
2013-07-26,43.84,44.31,43.08,43.61,267000,37.7536765994947,38.1584263258122,37.0991876803428,37.5556075844882,310043.446209863,0.0,1.0
2013-07-29,43.33,43.81,42.8,43.81,302300,37.3144800879586,37.7278415105808,36.8580601838132,37.7278415105808,351034.20894847,0.0,1.0
2013-07-30,43.26,43.43,42.19,43.09,485200,37.2541982138262,37.4005970510049,36.3327467092308,37.1077993766475,563419.775659272,0.0,1.0
2013-07-31,42.19,43.64,41.93,43.16,524200,36.3327467092308,37.5814426734021,36.1088426053105,37.1680812507799,608707.020611275,0.0,1.0
2013-08-01,41.05,42.62,40.9,42.54,500700,35.3510133305031,36.7030496503299,35.2218378859337,36.6341560798929,581418.552499171,0.0,1.0
2013-08-02,40.19,40.88,40.05,40.5,389700,34.610407448305,35.2046144933244,34.4898437000402,34.8773700337485,452524.086097317,0.0,1.0
2013-08-05,40.12,40.57,39.6442,40.15,121900,34.5501255741726,34.9376519078809,34.1403810639983,34.5759606630865,141551.670760233,0.0,1.0
2013-08-06,38.58,40.3,38.36,40.05,350100,33.2239243432597,34.7051361076559,33.0344670245578,34.4898437000402,406540.114299899,0.0,1.0
2013-08-07,38.63,39.06,38.09,38.29,287700,33.2669828247828,33.6372857658819,32.8019512243328,32.9741851504254,334080.522376696,0.0,1.0
2013-08-08,40.7,40.99,38.8,39.14,477100,35.0496039598411,35.2993431526753,33.4133816619615,33.7061793363189,554013.963246164,0.0,1.0
2013-08-09,41.74,42.1129,39.89,40.85,328400,35.9452203755225,36.2663505307221,34.3520565591661,35.1787794044105,381341.826724042,0.0,1.0
2013-08-12,43.38,43.87,42.72,42.76,539800,37.3575385694817,37.7795116884086,36.7891666133762,36.8236133985947,626821.918592076,0.0,1.0
2013-08-13,42.66,43.81,42.01,43.4,262900,36.7891666133762,37.7809045788094,36.2286190676965,37.4273284346115,304853.711905564,0.06,1.0
2013-08-14,44.31,44.56,42.34,42.73,448900,38.212094998563,38.4276902084398,36.5132047447339,36.8495332721417,520535.683812887,0.0,1.0
2013-08-15,46.64,46.93,43.84,44.18,850000,40.2214423546148,40.4715327980718,37.8067760039947,38.0999854894271,985643.420006579,0.0,1.0
2013-08-16,46.25,47.19,45.8,46.84,497700,39.885113827207,40.6957518163437,39.4970424494287,40.3939185225162,577123.211926205,0.0,1.0
2013-08-19,45.93,47.04,45.88,46.25,539700,39.6091519585647,40.5663946904176,39.5660329165893,39.885113827207,625825.592679471,0.0,1.0
2013-08-20,46.95,47.21,45.1001,45.69,405300,40.488780414862,40.7129994331339,38.8934620998577,39.4021805570829,469977.97426902,0.0,1.0
2013-08-21,45.14,46.85,45.11,46.5,614800,38.927871095354,40.4025423309113,38.9019996701688,40.1007090370838,712910.087788288,0.0,1.0
2013-08-22,45.14,45.71,45.0,45.31,445300,38.927871095354,39.4194281738731,38.807137777823,39.0744758380702,516361.194034035,0.0,1.0
2013-08-23,46.29,46.46,45.0,45.25,552100,39.9196090607872,40.0662138035035,38.807137777823,39.0227329876998,640204.390806628,0.0,1.0
2013-08-26,47.2,47.6879,46.19,46.61,564500,40.7043756247388,41.1251312363343,39.8333709768365,40.1955709294295,654583.188933781,0.0,1.0
2013-08-27,47.19,48.46,46.45,48.11,1169100,40.6957518163437,41.7909754825178,40.0575899951084,41.4891421886903,1355665.55568199,0.0,1.0
2013-08-28,47.02,48.02,46.93,47.16,902000,40.5491470736275,41.4115279131347,40.4715327980718,40.6698803911585,1045941.6057011,0.0,1.0
2013-08-29,46.07,47.34,45.74,46.95,1089300,39.7298852760957,40.8251089422698,39.4452995990583,40.488780414862,1263131.03225078,0.0,1.0
2013-08-30,45.35,46.02,45.02,45.34,777700,39.1089710716505,39.6867662341203,38.8243853946131,39.1003472632554,901805.750281314,0.0,1.0
2013-09-03,45.57,46.12,45.358,45.62,542800,39.2986948563421,39.773004318071,39.1158701183666,39.3418138983174,629420.29221126,0.0,1.0
2013-09-04,45.71,45.71,44.92,45.23,550600,39.4194281738731,39.4194281738731,38.7381473106624,39.0054853709096,638465.020065438,0.0,1.0
2013-09-05,44.64,45.59,44.01,45.51,658200,38.4966806756004,39.3159424731322,37.9533807467109,39.2469520059716,763235.88123333,0.0,1.0
2013-09-06,45.74,46.0,45.31,45.61,477400,39.4452995990583,39.6695186173302,39.0744758380702,39.3331900899224,553583.72789546,0.0,1.0
2013-09-09,45.13,46.01,44.79,45.93,446700,38.9192472869589,39.6781424257252,38.6260378015265,39.6091519585647,517984.606725811,0.0,1.0
2013-09-10,43.41,44.63,43.15,44.63,525200,37.487695093377,38.5412539050315,37.2631661663031,38.5412539050315,608171.079689237,0.06,1.0
2013-09-11,42.92,43.74,41.94,43.29,710100,37.0645444231224,37.7726741162016,36.218243082613,37.3840663578044,822281.575946928,0.0,1.0
2013-09-12,41.22,41.74,40.6,41.06,718300,35.5964706691776,36.0455285233254,35.061055535386,35.4582990217475,831777.011692268,0.0,1.0
2013-09-13,42.69,42.73,40.99,41.08,491400,36.8659226799416,36.9004655917991,35.3978489259969,35.4755704776763,569031.356738939,0.0,1.0
2013-09-16,43.47,44.055,42.84,43.06,1039900,37.5395094611633,38.0446995470796,36.9954585994073,37.1854446146237,1204183.36970456,0.0,1.0
2013-09-17,43.79,43.84,42.88,43.67,637700,37.8158527560235,37.8590313958454,37.0300015112648,37.7122240204509,738443.826195404,0.0,1.0
2013-09-18,46.79,46.84,43.14,43.39,1394500,40.4065711453377,40.4497497851596,37.2545304383387,37.4704236374482,1614803.066692,0.0,1.0
2013-09-19,47.14,47.7,46.1847,47.0,1471300,40.7088216240911,41.1924223900964,39.8838505316537,40.5879214325897,1703735.92830688,0.0,1.0
2013-09-20,45.0,46.93,44.87,46.26,9018600,38.8607758397136,40.527471336839,38.7485113761766,39.9488775632255,10443358.1479157,0.0,1.0
2013-09-23,44.5,45.62,44.332,44.84,1433800,38.4289894414945,39.3961909735052,38.2839092116929,38.7226041922835,1660311.67947149,0.0,1.0
2013-09-24,44.59,44.88,43.82,44.19,638000,38.5067109931739,38.757147104141,37.8417599399166,38.1612818745987,738791.220186088,0.0,1.0
2013-09-25,45.63,46.56,44.65,44.65,812600,39.4048267014696,40.207949402157,38.5585253609602,38.5585253609602,940974.522763658,0.0,1.0
2013-09-26,44.22,46.12,44.1,45.62,762600,38.1871890584919,39.8279773717242,38.0835603229193,39.3961909735052,883075.524316472,0.0,1.0
2013-09-27,44.99,45.66,44.57,44.67,380700,38.8521401117492,39.4307338853627,38.4894395372452,38.575796816889,440842.97417687,0.0,1.0
2013-09-30,45.26,45.47,44.335,44.66,478800,39.0853047667875,39.2666550540395,38.2864999300822,38.5671610889246,554440.809130248,0.0,1.0
2013-10-01,43.55,45.12,43.32,44.19,712000,37.6085952848783,38.9644045752861,37.4099735416976,38.1612818745987,824481.737887923,0.0,1.0
2013-10-02,43.72,44.35,43.5,43.9,682900,37.7554026602728,38.2994535220288,37.5654166450564,37.9108457636317,790784.52079166,0.0,1.0
2013-10-03,43.36,44.255,43.29,43.85,574300,37.4445164535551,38.2174141063672,37.3840663578044,37.8676671238098,665027.896164373,0.0,1.0
2013-10-04,43.07,43.57,42.68,43.47,419000,37.1940803425881,37.6258667408071,36.8572869519772,37.5395094611633,485193.606987414,0.0,1.0
2013-10-07,44.11,44.2,43.26,43.41,575700,38.0921960508837,38.1699176025631,37.3581591739113,37.487695093377,666649.068120893,0.0,1.0
2013-10-08,42.63,44.57,42.26,44.36,593100,36.8141083121553,38.4894395372452,36.4945863774732,38.3080892499932,686797.919580515,0.0,1.0
2013-10-09,42.99,43.47,41.63,42.29,598500,37.124994518873,37.5395094611633,35.9505355157172,36.5204935613664,693051.011412811,0.0,1.0
2013-10-10,42.35,43.11,42.25,42.69,697500,36.5723079291527,37.2286232544456,36.4859506495088,36.8659226799416,807691.028338237,0.0,1.0
2013-10-11,41.0,41.5,40.28,41.4,753600,35.4064846539612,35.8382710521803,34.7847122405258,35.7519137725365,872653.704595981,0.0,1.0
2013-10-14,40.68,41.7,40.45,41.35,368500,35.1301413591011,36.0109856114679,34.9315196159203,35.7087351327146,426715.618555757,0.0,1.0
2013-10-15,42.22,42.26,40.02,40.3,574600,36.511857833402,36.546449835139,34.6092977378671,34.851441750026,664431.048967513,0.06,1.0
2013-10-16,41.27,42.28,41.02,42.05,448700,35.6902977921483,36.5637458360075,35.474097781292,36.3648418260197,518848.262568261,0.0,1.0
2013-10-17,43.16,43.8,42.68,43.08,637200,37.3247698742214,37.8782419020134,36.9096658533775,37.2555858707474,736817.724333623,0.0,1.0
2013-10-18,42.81,43.48,42.62,43.02,434700,37.0220898590227,37.6015058881174,36.857777850772,37.203697868142,502659.549227599,0.0,1.0
2013-10-21,43.68,43.87,42.83,43.05,252400,37.7744658968024,37.9387779050532,37.0393858598912,37.2296418694447,291859.374798817,0.0,1.0
2013-10-22,45.32,46.0,44.24,44.24,819400,39.1927379680194,39.7808019975483,38.2587539211204,38.2587539211204,947502.265095684,0.0,1.0
2013-10-23,43.95,45.33,43.62,44.95,612000,38.0079619085272,39.2013859684536,37.7225778941969,38.8727619519521,707678.040320428,0.0,1.0
2013-10-24,45.74,46.07,44.73,44.73,655700,39.5559539862579,39.8413380005881,38.6825059423986,38.6825059423986,758209.952676641,0.0,1.0
2013-10-25,45.66,45.96,44.7401,45.14,666500,39.4867699827839,39.7462099958113,38.6912404228372,39.0370739602029,770698.388682296,0.0,1.0
2013-10-28,45.71,46.77,45.25,45.91,373300,39.5300099849551,40.4466980309856,39.1322019649796,39.7029699936401,431660.477862118,0.0,1.0
2013-10-29,45.33,46.53,45.04,45.64,996700,39.2013859684536,40.2391460205636,38.9505939558604,39.4694739819154,1152520.75618852,0.0,1.0
2013-10-30,46.08,46.39,44.44,46.11,760000,39.8499860010223,40.1180740144841,38.4317139298054,39.8759300023251,878815.867064585,0.0,1.0
2013-10-31,44.91,45.565,44.43,45.02,638700,38.8381699502151,39.4046139786585,38.4230659293711,38.9332979549919,738552.229334409,0.0,1.0
2013-11-01,43.69,44.61,43.48,44.5,530500,37.7831138972367,38.5787299371876,37.6015058881174,38.4836019324109,613436.601944423,0.0,1.0
2013-11-04,44.83,44.95,43.74,44.01,705000,38.7689859467411,38.8727619519521,37.8263538994079,38.0598499111327,815217.350369122,0.0,1.0
2013-11-05,43.5,44.5,42.98,44.5,506000,37.6188018889859,38.4836019324109,37.1691058664049,38.4836019324109,585106.353598263,0.0,1.0
2013-11-06,45.1,45.74,43.27,43.78,536600,39.0024819584659,39.5559539862579,37.4198978789982,37.8609459011449,620490.255614284,0.0,1.0
2013-11-07,43.63,45.4,43.47,44.52,504700,37.7312258946312,39.2619219714934,37.5928578876832,38.5008979332794,583603.115930915,0.0,1.0
2013-11-08,44.12,44.2467,42.39,43.12,564900,38.1549779159094,38.2645480814114,36.6588738407842,37.2901778724844,653214.583295768,0.0,1.0
2013-11-11,44.53,44.57,43.32,44.02,435100,38.5095459337136,38.5441379354506,37.4631378811694,38.0684979115669,503122.083894475,0.0,1.0
2013-11-12,43.24,44.99,42.87,44.33,597600,37.4458418803009,38.9613419564001,37.1254218642114,38.3897819276998,690069.249413611,0.06,1.0
2013-11-13,43.33,43.77,42.76,43.18,394600,37.5237818842146,37.9048219033481,37.030161859428,37.3938818776918,455658.175733954,0.0,1.0
2013-11-14,44.24,44.4,43.312,43.39,543500,38.3118419237862,38.4504019307438,37.5081938834319,37.5757418868237,627598.120910805,0.0,1.0
2013-11-15,43.91,44.49,43.86,44.2,399100,38.026061909436,38.5283419346575,37.9827619072618,38.2772019220468,460854.480322912,0.0,1.0
2013-11-18,43.93,44.13,43.48,43.87,645500,38.0433819103057,38.2165819190028,37.6536818907374,37.9914219076966,745381.024927185,0.0,1.0
2013-11-19,43.57,44.35,43.42,43.65,443300,37.7316218946511,38.4071019285695,37.6017218881283,37.8009018981299,511893.738730009,0.0,1.0
2013-11-20,41.49,43.21,41.23,43.1,862500,35.9303418042018,37.4198618789964,35.7051817928956,37.324601874213,995958.379550266,0.0,1.0
2013-11-21,41.12,41.31,40.29,41.2,729500,35.6099217881123,35.7744617963745,34.8911417520195,35.6792017915911,842378.710587731,0.0,1.0
2013-11-22,40.43,41.56,40.27,41.15,554400,35.0123817581075,35.9909618072458,34.8738217511498,35.6359017894168,640184.725359614,0.0,1.0
2013-11-25,40.44,40.72,39.25,39.83,641600,35.0210417585423,35.2635217707182,33.9905017067949,34.4927817320163,740877.560950088,0.0,1.0
2013-11-26,39.19,40.2499,38.84,40.23,880800,33.9385417041858,34.8564151502758,33.635441688966,34.8391817494104,1017090.01821203,0.0,1.0
2013-11-27,39.4,40.0,38.95,39.34,482600,34.1204017133177,34.6400017394088,33.7307016937493,34.0684417107086,557274.798806908,0.0,1.0
2013-11-29,40.35,40.87,39.86,40.06,227200,34.9431017546287,35.393421777241,34.5187617333209,34.6919617420179,262355.645024719,0.0,1.0
2013-12-02,37.83,39.61,37.45,39.56,844100,32.7607816450459,34.3022617224496,32.4317016285215,34.2589617202753,974711.267453193,0.0,1.0
2013-12-03,37.73,38.44,36.95,38.15,820800,32.7261416433065,33.3419794531858,32.0495874296362,33.090440066052,946301.105016884,0.06,1.0
2013-12-04,38.77,39.35,37.93,38.08,948500,33.6282139282002,34.1312927024678,32.8996170827091,33.0297236622611,1093526.55714975,0.0,1.0
2013-12-05,37.55,37.97,36.92,37.93,1258900,32.5700137478441,32.9343121705896,32.0235661137258,32.8996170827091,1451387.01401773,0.0,1.0
2013-12-06,37.39,39.8,37.071,39.8,1203100,32.431233396322,34.5216124411237,32.1545400704748,34.5216124411237,1387055.14065036,0.0,1.0
2013-12-09,38.27,38.37,37.46,37.68,741600,33.1945253296936,33.2812630493949,32.4919498001129,32.6827727834558,854991.349269641,0.0,1.0
2013-12-10,39.99,40.25,39.35,39.35,691700,34.6864141085562,34.9119321797797,34.1312927024678,34.1312927024678,797461.591545053,0.0,1.0
2013-12-11,39.25,40.46,39.06,39.92,719100,34.0445549827665,35.0940813911524,33.879753315334,34.6256977047653,829051.077750538,0.0,1.0
2013-12-12,39.35,39.38,37.6,38.49,766800,34.1312927024678,34.1573140183782,32.6133826076948,33.3853483130365,884044.453371037,0.0,1.0
2013-12-13,39.74,40.2,39.2,39.39,673000,34.4695698093029,34.868563319929,34.0011861229158,34.1659877903483,775902.343660287,0.0,1.0
2013-12-16,40.62,40.79,39.42,39.69,999000,35.2328617426745,35.3803158661668,34.1920091062587,34.4262009494523,1151748.05544818,0.0,1.0
2013-12-17,40.5,40.65,39.91,40.37,587500,35.1287764790329,35.2588830585849,34.6170239327952,35.0160174434212,677329.311887695,0.0,1.0
2013-12-18,40.16,41.53,40.0,40.55,760700,34.8338682320485,36.0221749919565,34.6950878805264,35.1721453388836,877011.757536968,0.0,1.0
2013-12-19,39.64,39.68,39.08,39.43,501200,34.3828320896016,34.4175271774822,33.8971008592743,34.2006828782289,577833.959349979,0.0,1.0
2013-12-20,39.6,39.94,39.36,39.94,1657900,34.3481370017211,34.6430452487056,34.1399664744379,34.6430452487056,1911394.49562316,0.0,1.0
2013-12-23,39.66,40.31,39.47,40.26,433700,34.4001796335419,34.9639748116004,34.2353779661094,34.9206059517498,500013.144792669,0.0,1.0
2013-12-24,40.81,40.9,39.4,39.4,274400,35.397663410107,35.4757273578382,34.1746615623185,34.1746615623185,316356.022437419,0.0,1.0
2013-12-26,40.85,41.75,40.6546,41.33,269600,35.4323584979876,36.2129979752994,35.2628729936912,35.8486995525539,310822.097846676,0.0,1.0
2013-12-27,41.15,41.33,40.75,40.89,336600,35.6925716570915,35.8486995525539,35.3456207782862,35.4670535858681,388066.461925784,0.0,1.0
2013-12-30,40.0,41.09,39.85,41.02,600400,34.6950878805264,35.6405290252707,34.5649813009744,35.5798126214798,692201.734225313,0.0,1.0
2013-12-31,40.74,41.013,39.58,39.69,495200,35.3369470063161,35.5737409811007,34.3307894577808,34.4262009494523,570916.553611551,0.0,1.0
2014-01-02,41.77,42.12,40.86,41.2,633600,36.2303455192397,36.5339275381943,35.4410322699577,35.7359405169422,730478.045977945,0.0,1.0
2014-01-03,41.51,42.36,41.31,42.03,483500,36.0048274480162,36.7420980654774,35.8313520086136,36.4558635904631,557427.612421618,0.0,1.0
2014-01-06,41.63,41.9,41.37,41.86,452800,36.1089127116578,36.3431045548514,35.8833946404344,36.3084094669708,522033.553059997,0.0,1.0
2014-01-07,41.36,41.39,40.67,41.15,419200,35.8747208684643,35.9007421843747,35.2762306025252,35.6925716570915,483296.080924802,0.0,1.0
2014-01-08,41.01,41.396,40.76,40.88,449000,35.5711388495097,35.9059464475567,35.3542945502564,35.4583798138979,517652.529425658,0.0,1.0
2014-01-09,41.42,41.66,40.76,40.85,555800,35.9267635002851,36.1349340275682,35.3542945502564,35.4323584979876,640782.351569668,0.0,1.0
2014-01-10,42.08,42.52,41.59,41.73,628600,36.4992324503137,36.8808784169995,36.0742176237773,36.1956504313591,724713.541195923,0.0,1.0
2014-01-13,43.33,43.41,41.79,42.17,663700,37.5834539465802,37.6528441223412,36.2476930631799,36.5772963980449,765180.364765723,0.0,1.0
2014-01-14,42.37,43.76,42.18,43.09,728400,36.8028144692683,38.0101760957088,36.6377794268053,37.4282104196548,838585.538770986,0.06,1.0
2014-01-15,43.2,43.3,41.6,42.18,422000,37.523757023186,37.6106175718508,36.1339882445495,36.6377794268053,485836.212742114,0.0,1.0
2014-01-16,43.84,43.88,43.31,43.61,494400,38.0796645346406,38.1144087541066,37.6193036267173,37.8798852727116,569188.207534837,0.0,1.0
2014-01-17,44.95,45.02,44.1,44.39,1057500,39.0438166248197,39.1046190088851,38.3055019611691,38.5573975522969,1217468.70847106,0.0,1.0
2014-01-21,45.54,45.74,44.07,44.83,849300,39.5562938619419,39.7300149592715,38.2794437965696,38.939583966422,977774.159909663,0.0,1.0
2014-01-22,44.51,45.38,44.35,45.14,677100,38.6616302106947,39.4173169840783,38.522653332831,39.2088516672828,779525.354615368,0.0,1.0
2014-01-23,46.33,46.49,44.88,44.97,1211300,40.2424921963937,40.3814690742574,38.9830142407544,39.0611887345527,1394534.13387328,0.0,1.0
2014-01-24,47.05,47.44,46.33,46.75,1015600,40.8678881467802,41.2066442865728,40.2424921963937,40.6073065007858,1169230.46839074,0.0,1.0
2014-01-27,45.28,47.31,45.18,46.72,681100,39.3304564354135,41.0937255733086,39.2435958867487,40.5812483361864,784130.437200601,0.0,1.0
2014-01-28,46.57,46.84,44.89,45.4,581500,40.4509575131892,40.6854809945841,38.9917002956209,39.4346890938113,669463.880828292,0.0,1.0
2014-01-29,48.51,49.08,47.27,47.33,1294400,42.136052157286,42.6311572846752,41.0589813538427,41.1110976830415,1490204.7245815,0.0,1.0
2014-01-30,48.48,48.7,47.16,47.78,745900,42.1099939926865,42.3010871997491,40.9634347503114,41.5019701520331,858732.775081382,0.0,1.0
2014-01-31,48.45,49.41,48.36,48.79,887300,42.0839358280871,42.917797095269,42.0057613342888,42.3792616935474,1021522.44446938,0.0,1.0
2014-02-03,47.59,49.81,47.4601,48.86,1062700,41.33693510957,43.2652392899282,41.2241032568544,42.4400640776127,1223455.31583186,0.0,1.0
2014-02-04,48.99,49.11,47.1639,47.36,876700,42.5529827908769,42.6572154492747,40.9668223117094,41.137155847641,1009318.97561851,0.0,1.0
2014-02-05,48.76,49.83,48.74,49.46,716700,42.3532035289479,43.2826113996611,42.335831419215,42.9612273696014,825115.672209179,0.0,1.0
2014-02-06,47.61,49.22,47.55,49.14,886800,41.3543072193029,42.7527620528059,41.3021908901041,42.6832736138741,1020946.80914623,0.0,1.0
2014-02-07,49.48,49.7307,47.77,47.9,829800,42.9785994793344,43.196358874837,41.4932840971666,41.6062028104308,955324.382306649,0.0,1.0
2014-02-10,51.01,51.24,49.85,50.14,929100,44.3075658739055,44.5073451358345,43.2999835093941,43.5518791005219,1069645.55748507,0.0,1.0
2014-02-11,51.88,52.4999,50.96,51.34,1038100,45.115368976488,45.6544402414943,44.3153277378919,44.6457795538338,1193753.46410372,0.06,1.0
2014-02-12,50.02,52.24,49.83,52.16,780900,43.4978942984567,45.4284285915909,43.3326683904857,45.3588597882347,897988.710257771,0.0,1.0
2014-02-13,52.12,52.22,49.97,50.28,617400,45.3240753865566,45.4110363907518,43.454413796359,43.7239929093643,709973.402116979,0.0,1.0
2014-02-14,51.89,53.36,51.5588,53.05,608900,45.1240650769076,46.4023918385775,44.8360502310129,46.1328127255723,700198.905975102,0.0,1.0
2014-02-18,52.53,52.95,51.66,52.43,716000,45.6806155037571,46.045851721377,44.9240547672585,45.5936544995618,823357.557362741,0.0,1.0
2014-02-19,51.1,52.875,50.85,52.02,591800,44.4370731437652,45.9806309682306,44.2196706332771,45.2371143823614,680534.919619093,0.0,1.0
2014-02-20,53.19,53.36,50.86,51.16,967700,46.2545581314456,46.4023918385775,44.2283667336966,44.4892497462823,1112797.63723453,0.0,1.0
2014-02-21,52.53,53.7,52.03,52.96,600100,45.6806155037571,46.6980592528413,45.2458104827809,46.0545478217966,690079.427616454,0.0,1.0
2014-02-24,53.24,53.54,52.81,53.11,418800,46.2980386335432,46.5589216461289,45.9241063155037,46.1849893280894,481595.17461385,0.0,1.0
2014-02-25,51.6,52.84,51.4501,52.84,459200,44.8718781647414,45.9501946167623,44.7415236194527,45.9501946167623,528052.779805825,0.0,1.0
2014-02-26,51.19,51.98,50.89,51.34,715500,44.5153380475409,45.2023299806833,44.2544550349552,44.6457795538338,822782.587001455,0.0,1.0
2014-02-27,50.46,52.28,50.39,51.16,659900,43.8805227169157,45.463212993269,43.819650013979,44.4892497462823,758845.882826359,0.0,1.0
2014-02-28,51.15,51.42,50.42,50.44,618900,44.4805536458628,44.71534835719,43.8457383152376,43.8631305160766,711698.313200839,0.0,1.0
2014-03-03,51.43,52.63,51.3,52.37,566700,44.7240444576095,45.7675765079523,44.6109951521557,45.5414778970447,651671.407482494,0.0,1.0
2014-03-04,50.54,51.38,50.16,50.93,413900,43.9500915202719,44.6805639555119,43.61963970433,44.2892394366333,475960.465073238,0.0,1.0
2014-03-05,51.41,51.83,50.36,50.7,424400,44.7066522567704,45.0718884743904,43.7935617127205,44.0892291269843,488034.842660262,0.0,1.0
2014-03-06,51.93,52.12,51.54,51.86,383900,45.1588494785857,45.3240753865566,44.8197015622242,45.097976775649,441462.243396028,0.0,1.0
2014-03-07,50.65,51.56,50.25,51.13,740100,44.0457486248866,44.8370937630633,43.6979046081057,44.4631614450238,851071.128776768,0.0,1.0
2014-03-10,49.66,50.81,49.33,50.81,689800,43.1848346833538,44.184886231599,42.8978633695095,44.184886231599,793229.110431312,0.0,1.0
2014-03-11,49.88,50.06,49.5,50.06,669600,43.4283254951005,43.5850435903113,43.0974761829886,43.5850435903113,769075.197333319,0.06,1.0
2014-03-12,51.05,51.43,50.0,50.34,761000,44.4469931139711,44.7778424260829,43.5328042252411,43.8288272939727,874053.502345663,0.0,1.0
2014-03-13,52.5,52.55,50.64,51.11,1162200,45.7094444365031,45.7529772407283,44.0900241193241,44.4992324790414,1334855.4276296,0.0,1.0
2014-03-14,52.63,53.39,52.12,52.98,933100,45.8226297274887,46.4843283517124,45.3785951243913,46.1273593570654,1071720.52961726,0.0,1.0
2014-03-17,51.17,52.66,51.04,52.43,622600,44.5514718441117,45.8487494100239,44.4382865531261,45.6484985105878,715092.917950604,0.0,1.0
2014-03-18,50.04,50.81,49.83,50.14,1000800,43.5676304686212,44.23803565369,43.3847926908752,43.6546960770717,1149477.98311109,0.0,1.0
2014-03-19,47.97,49.55,47.82,49.55,1140400,41.7653723736963,43.1410089872139,41.6347739610205,43.1410089872139,1309816.83846911,0.0,1.0
2014-03-20,47.24,47.97,46.76,47.51,828100,41.1297934320077,41.7653723736963,40.7118785114454,41.364870574824,951121.820358008,0.0,1.0
2014-03-21,46.93,48.37,46.69,48.1,880700,40.8598900458112,42.1136348074982,40.6509325855301,41.8785576646819,1011536.03090122,0.0,1.0
2014-03-24,45.84,46.37,45.5403,46.18,1088100,39.910874913701,40.3723226384885,39.6499392851749,40.2068979824326,1249747.19566664,0.0,1.0
2014-03-25,46.0,46.55,45.9,46.22,488100,40.0501798872218,40.5290407336994,39.9631142787713,40.2417242258128,560611.714185174,0.0,1.0
2014-03-26,45.22,46.43,45.08,46.17,777200,39.371068141308,40.4245620035588,39.2491762894773,40.1981914215876,892660.160345662,0.0,1.0
2014-03-27,45.99,46.24,45.0,45.09,706200,40.0414733263767,40.2591373475029,39.1795238027169,39.2578828503224,811112.461703689,0.0,1.0
2014-03-28,46.9,47.18,45.3401,46.07,704800,40.8337703632761,41.0775540669375,39.475633937057,40.1111258131371,809504.478913565,0.0,1.0
2014-03-31,45.86,47.0,45.49,46.55,787300,39.9282880353911,40.9208359717266,39.6061452841243,40.5290407336994,904260.607617267,0.0,1.0
2014-04-01,45.57,46.56,45.375,46.08,482700,39.6757977708847,40.5377472945445,39.5060198344063,40.1198323739821,554409.494851841,0.0,1.0
2014-04-02,46.7,47.08,46.09,46.29,668000,40.6596391463751,40.990488458487,40.1285389348272,40.3026701517282,767237.502716036,0.0,1.0
2014-04-03,46.45,46.56,45.93,46.35,455800,40.4419751252489,40.5377472945445,39.9892339613064,40.3549095167985,523513.254098756,0.0,1.0
2014-04-04,46.93,47.76,46.79,47.63,736100,40.8598900458112,41.5825345959502,40.7379981939806,41.4693493049646,845454.379864183,0.0,1.0
2014-04-07,47.24,47.83,46.59,46.65,550800,41.1297934320077,41.6434805218656,40.5638669770796,40.6161063421499,632626.371999989,0.0,1.0
2014-04-08,48.27,48.3,47.165,47.94,678500,42.0265691990477,42.0526888815829,41.0644942256699,41.7392526911611,779297.373641961,0.0,1.0
2014-04-09,48.35,48.76,47.22,47.52,612300,42.0962216858081,42.4531906804551,41.1123803103176,41.3735771356691,703262.758851839,0.0,1.0
2014-04-10,47.34,49.14,47.17,48.7,621100,41.2168590404582,42.7840399925669,41.0688475060924,42.4009513153848,713370.079246901,0.0,1.0
2014-04-11,46.34,47.51,46.01,47.21,570200,40.3462029559534,41.364870574824,40.0588864480668,41.1036737494726,654908.419234556,0.0,1.0
2014-04-14,46.81,47.48,46.46,46.82,627200,40.7554113156707,41.3387508922889,40.450681686094,40.7641178765157,720376.289975295,0.0,1.0
2014-04-15,46.05,46.17,45.5,45.51,806500,40.093712691447,40.1981914215876,39.6148518449694,39.6235584058144,926312.943024674,0.0,1.0
2014-04-16,46.27,46.52,45.06,46.05,518800,40.2852570300381,40.5029210511643,39.2317631677872,40.093712691447,595872.479654309,0.0,1.0
2014-04-17,46.25,46.92,46.13,46.41,381000,40.267843908348,40.8511834849662,40.1633651782074,40.4071488818687,437601.030740732,0.0,1.0
2014-04-21,45.42,46.27,44.54,45.95,531200,39.545199358209,40.2852570300381,38.7790220038447,40.0066470829965,610114.61293826,0.0,1.0
2014-04-22,46.86,46.91,45.05,45.34,974700,40.7989441198959,40.8424769241212,39.2230566069422,39.4755468714486,1119500.58966665,0.0,1.0
2014-04-23,47.51,48.03,46.44,46.95,535000,41.364870574824,41.8176117387666,40.4332685644039,40.8773031675013,614479.13765431,0.0,1.0
2014-04-24,46.63,48.12,46.28,47.21,773600,40.5986932204598,41.895970786372,40.2939635908831,41.1036737494726,888525.347456774,0.0,1.0
2014-04-25,47.68,47.71,46.78,46.95,396900,41.5128821091899,41.539001791725,40.7292916331355,40.8773031675013,455863.120999991,0.0,1.0
2014-04-28,47.46,47.9,46.86,47.48,486300,41.3213377705988,41.7044264477809,40.7989441198959,41.3387508922889,558544.30774073,0.0,1.0
2014-04-29,48.61,49.25,47.63,47.64,529700,42.3225922677793,42.8798121618624,41.4693493049646,41.4780558658097,608391.774234557,0.0,1.0
2014-04-30,48.17,48.39,47.25,48.23,577500,41.9395035905972,42.1310479291883,41.1384999928528,41.9917429556675,663292.900925914,0.0,1.0
2014-05-01,47.49,48.23,47.22,47.86,522900,41.3474574531339,41.9917429556675,41.1123803103176,41.6696002044007,600581.572111101,0.0,1.0
2014-05-02,48.7,48.74,47.25,47.68,495700,42.4009513153848,42.435777558765,41.1384999928528,41.5128821091899,569340.763617273,0.0,1.0
2014-05-05,48.77,49.33,48.27,49.3,325200,42.4618972413001,42.9494646486228,42.0265691990477,42.9233449660877,373511.430962956,0.0,1.0
2014-05-06,49.64,49.74,48.81,48.85,667700,43.2193680348193,43.3064336432698,42.4967234846803,42.5315497280605,766892.934975295,0.0,1.0
2014-05-07,48.56,49.56,48.16,49.35,510100,42.2790594635541,43.1497155480589,41.9307970297522,42.9668777703129,585880.015172829,0.0,1.0
2014-05-08,49.35,49.72,48.31,48.4,400400,42.9668777703129,43.2890205215797,42.0613954424279,42.1397544900333,459883.0779753,0.0,1.0
2014-05-09,49.08,49.89,48.779,49.36,331900,42.7318006274966,43.4370320559455,42.4697331460607,42.975584331158,381206.777172833,0.0,1.0
2014-05-12,49.06,50.02,48.9,49.7,518800,42.7143875058065,43.5502173469311,42.5750825322857,43.2716073998896,595872.47965431,0.0,1.0
2014-05-13,48.11,49.53,48.03,49.02,656800,41.8872642255269,43.1235958655238,41.8176117387666,42.6795612624263,754373.640395048,0.0,1.0
2014-05-14,49.09,49.25,48.35,48.76,410700,42.7405071883417,42.8798121618624,42.0962216858081,42.4531906804551,471713.237074065,0.0,1.0
2014-05-15,48.87,49.08,48.22,48.91,295500,42.5489628497506,42.7318006274966,41.9830363948225,42.5837890931308,339399.224629623,0.0,1.0
2014-05-16,48.18,48.85,48.15,48.85,311300,41.9482101514423,42.5315497280605,41.9220904689071,42.5315497280605,357546.458975302,0.0,1.0
2014-05-19,48.24,48.9,47.9,48.51,186300,42.0004495165126,42.5750825322857,41.7044264477809,42.2355266593289,213976.566999996,0.0,1.0
2014-05-20,49.18,49.37,47.79,47.94,525400,42.8188662359471,42.984290892003,41.6086542784854,41.7392526911611,603452.969950606,0.0,1.0
2014-05-21,48.61,48.96,48.265,48.86,251600,42.3225922677793,42.627321897356,42.0222159186252,42.5402562889056,288977.478567896,0.0,1.0
2014-05-22,49.02,49.59,48.86,48.92,305400,42.6795612624263,43.1758352305941,42.5402562889056,42.5924956539758,350769.960074068,0.0,1.0
2014-05-23,48.58,49.0,48.26,48.83,225800,42.2964725852442,42.6621481407362,42.0178626382027,42.5141366063704,259344.652864193,0.0,1.0
2014-05-27,46.3,47.86,46.07,47.67,636000,40.3113767125732,41.6696002044007,40.1111258131371,41.5041755483448,730483.610370357,0.0,1.0
2014-05-28,45.72,46.2501,45.4,46.0,493400,39.8063961835604,40.2679309739564,39.5277862365189,40.0501798872218,566699.077604928,0.0,1.0
2014-05-29,46.16,47.14,45.28,45.58,410200,40.1894848607425,41.0427278235573,39.4233075063783,39.6845043317297,471138.957506164,0.0,1.0
2014-05-30,46.54,46.59,45.42,46.22,481200,40.5203341728544,40.5638669770796,39.545199358209,40.2417242258128,552686.656148137,0.0,1.0
2014-06-02,45.87,46.199,45.67,46.06,294100,39.9369945962361,40.2234404480382,39.7628633793352,40.1024192522921,337791.2418395,0.0,1.0
2014-06-03,46.34,46.45,45.5,45.91,308800,40.3462029559534,40.4419751252489,39.6148518449694,39.9718208396163,354675.061135796,0.0,1.0
2014-06-04,46.79,46.97,45.84,46.35,334100,40.7379981939806,40.8947162891914,39.910874913701,40.3549095167985,383733.607271597,0.0,1.0
2014-06-05,47.2,47.53,46.64,47.34,271500,41.0949671886276,41.3822836965141,40.6073997813048,41.2168590404582,311833.805370364,0.0,1.0
2014-06-06,46.42,47.29,46.13,47.29,254500,40.4158554427138,41.173326236233,40.1633651782074,41.173326236233,292308.300061723,0.0,1.0
2014-06-09,46.31,46.6,46.15,46.4,210800,40.3200832734183,40.5725735379247,40.1807782998975,40.3984423210237,242116.265827156,0.0,1.0
2014-06-10,46.88,46.89,46.23,46.48,270200,40.990488458487,40.9992321633629,40.4221476415498,40.6407402634487,309022.323869803,0.2,1.0
2014-06-11,48.11,48.15,46.784,47.0,593700,42.0659641582297,42.1009389777335,40.9065488916778,41.0954129169985,679002.789346789,0.0,1.0
2014-06-12,50.06,50.24,48.29,48.3,640200,43.7709866090413,43.9283732968086,42.2233508459969,42.2320945508729,732183.907259246,0.0,1.0
2014-06-13,50.41,50.73,49.3703,49.97,585800,44.0770162796998,44.3568148357305,43.1679332837466,43.6922932651577,669967.717701447,0.0,1.0
2014-06-16,50.07,50.73,49.55,50.52,461400,43.7797303139173,44.3568148357305,43.3250576603675,44.1731970333354,527693.931286185,0.0,1.0
2014-06-17,50.55,50.68,49.4,49.56,365300,44.1994281479632,44.3130963113507,43.1939020872282,43.3338013652435,417786.287600441,0.0,1.0
2014-06-18,52.01,52.02,50.54,50.83,543400,45.476009059853,45.4847527647289,44.1906844430873,44.44425188449,621475.687604926,0.0,1.0
2014-06-19,55.47,55.6,52.7,52.94,1102400,48.5013309469341,48.6149991103216,46.079324696294,46.289173613317,1260792.78250952,0.0,1.0
2014-06-20,55.21,55.83,54.7,55.04,631800,48.2739946201593,48.8161043224686,47.8280656714854,48.125351637268,722576.995636349,0.0,1.0
2014-06-23,55.92,56.06,54.98,55.16,366100,48.8947976663522,49.0172095346156,48.0728894080122,48.2302760957795,418701.231564526,0.0,1.0
2014-06-24,55.14,56.435,55.07,56.36,474200,48.2127886860276,49.345098467464,48.1515827518959,49.2795206808943,542333.034711549,0.0,1.0
2014-06-25,55.2,56.05,54.82,55.0,308200,48.2652509152833,49.0084658297397,47.9329901299969,48.0903768177642,352482.162163854,0.0,1.0
2014-06-26,56.07,56.32,54.65,54.92,441700,49.0259532394916,49.2445458613905,47.7843471471057,48.0204271787565,505163.436170585,0.0,1.0
2014-06-27,56.3,56.46,55.58,56.03,278400,49.2270584516386,49.3669577296539,48.5975117005697,48.9909784199877,318400.499501677,0.0,1.0
2014-06-30,57.34,57.39,55.34,55.94,441400,50.1364037587381,50.1801222831179,48.3876627835467,48.9122850761041,504820.332184054,0.0,1.0
2014-07-01,56.23,58.105,56.05,57.88,475400,49.1658525175069,50.8052971817488,49.0084658297397,50.6085638220398,543705.450657677,0.0,1.0
2014-07-02,57.01,57.92,56.54,57.24,455600,49.8478614978315,50.6435386415436,49.4369073686616,50.0489667099786,521060.587546567,0.0,1.0
2014-07-03,56.63,56.69,55.505,56.64,205000,49.5156007125452,49.5680629418009,48.531933914,49.5243444174211,234454.390796853,0.0,1.0
2014-07-07,56.39,57.0,55.74,56.26,364300,49.3057517955222,49.8391177929556,48.737410978585,49.1920836321348,416642.607645334,0.0,1.0
2014-07-08,57.62,57.69,56.29,56.72,550600,50.3812274952649,50.4424334293966,49.2183147467626,49.5942940564288,629710.183281694,0.0,1.0
2014-07-09,58.71,58.97,58.07,58.07,693900,51.3342913267443,51.5616276535191,50.774694214683,50.774694214683,793599.520848469,0.0,1.0
2014-07-10,58.38,60.45,58.28,59.89,1159500,51.0457490658377,52.8556959751608,50.9583120170781,52.3660485021072,1326096.9079461,0.0,1.0
2014-07-11,58.19,59.7,57.81,58.48,774700,50.8796186731945,52.199918109464,50.5473578879081,51.1331861145972,886008.861221083,0.0,1.0
2014-07-14,56.77,57.21,56.14,56.86,697500,49.6380125808086,50.0227355953507,49.0871591736233,49.7167059246922,797716.768686853,0.0,1.0
2014-07-15,54.79,57.22,54.61,56.66,928700,47.9067590153691,50.0314793002266,47.7493723276018,49.541831827173,1062135.5743075,0.0,1.0
2014-07-16,55.83,56.01,54.82,55.31,460100,48.8161043224686,48.9734910102358,47.9329901299969,48.3614316689188,526207.147344547,0.0,1.0
2014-07-17,56.39,56.57,55.52,55.99,611000,49.3057517955222,49.4631384832894,48.5450494713139,48.9560036004839,698788.452570133,0.0,1.0
2014-07-18,56.39,56.57,55.52,55.99,523900,49.3057517955222,49.4631384832894,48.5450494713139,48.9560036004839,599173.928480348,0.0,1.0
2014-07-21,56.75,56.85,55.62,56.5,246900,49.6205251710567,49.7079622198162,48.6324865200735,49.4019325491577,282374.580915819,0.0,1.0
2014-07-22,56.52,57.12,56.18,56.7,249600,49.4194199589096,49.9440422514671,49.1221339931271,49.5768066466769,285462.516794608,0.0,1.0
2014-07-23,56.71,57.66,56.57,56.72,318600,49.5855503515528,50.4162023147688,49.4631384832894,49.5942940564288,364376.433696963,0.0,1.0
2014-07-24,56.32,56.7,56.1,56.44,230800,49.2445458613905,49.5768066466769,49.0521843541194,49.349470319902,263961.333638603,0.0,1.0
2014-07-25,57.69,58.31,56.17,56.22,432000,50.4424334293966,50.984543131706,49.1133902882511,49.1571088126309,494069.740606051,0.0,1.0
2014-07-28,58.22,58.41,57.48,57.67,343700,50.9058497878224,51.0719801804655,50.2588156270015,50.4249460196447,393082.800570138,0.0,1.0
2014-07-29,58.23,59.0,57.666,58.33,564000,50.9145934926983,51.587858768147,50.4214485376943,51.0020305414579,645035.494680123,0.0,1.0
2014-07-30,57.82,57.93,56.8,57.72,269600,50.5561015927841,50.6522823464196,49.6642436954364,50.4686645440245,308336.115896739,0.0,1.0
2014-07-31,56.55,57.56,56.22,57.47,364800,49.4456510735375,50.3287652660092,49.1571088126309,50.2500719221256,417214.447622888,0.0,1.0
2014-08-01,56.66,57.44,56.1514,57.0,384600,49.541831827173,50.2238408074977,49.0971269971819,49.8391177929556,439859.310733999,0.0,1.0
2014-08-04,55.86,56.8999,55.371,56.81,330300,48.8423354370965,49.7515933071473,48.4147682686622,49.6729874003124,377757.48917171,0.0,1.0
2014-08-05,56.58,56.82,54.8,55.85,436000,49.4718821881654,49.6817311051884,47.915502720245,48.8335917322205,498644.460426477,0.0,1.0
2014-08-06,58.22,58.62,57.18,57.5,528200,50.9058497878224,51.2555979828606,49.9965044807228,50.2763030367534,604091.752287306,0.0,1.0
2014-08-07,60.07,60.66,57.75,57.96,638000,52.5234351898744,53.0393137775559,50.4948956586524,50.6785134610475,729667.811358011,0.0,1.0
2014-08-08,58.52,60.62,58.32,59.98,467900,51.1681609341011,53.0043389580521,50.9932868365819,52.4447418459908,535127.850994378,0.0,1.0
2014-08-11,59.08,59.19,58.43,58.48,216600,51.6578084071547,51.7539891607902,51.0894675902175,51.1331861145972,247721.078276089,0.0,1.0
2014-08-12,60.58,61.38,59.59,59.59,502000,52.9693641385482,53.6688605286248,52.1037373558285,52.1037373558285,574127.337463514,0.0,1.0
2014-08-13,60.87,61.47,60.7,60.99,404700,53.222931579951,53.7475538725084,53.0742885970597,53.3278560384625,462847.277831641,0.0,1.0
2014-08-14,58.1,58.7,57.12,58.21,1551800,50.8009253293109,51.3255476218683,49.9440422514671,50.8971060829464,1774762.55433442,0.0,1.0
2014-08-15,58.21,58.49,57.28,57.32,624400,50.8971060829464,51.1419298194732,50.0839415294824,50.1189163489862,714113.763968561,0.0,1.0
2014-08-18,58.54,58.68,57.83,57.98,476900,51.185648343853,51.3080602121164,50.56484529766,50.6960008707994,545420.970590337,0.0,1.0
2014-08-19,58.25,58.75,57.75,58.4,502100,50.9320809024502,51.3692661462481,50.4948956586524,51.0632364755896,574241.705459024,0.0,1.0
2014-08-20,58.08,58.85,57.853,58.2,555300,50.7834379195589,51.4567031950077,50.5849558188747,50.8883623780704,635085.479070696,0.0,1.0
2014-08-21,55.43,57.96,55.32,57.3,1273100,48.4663561274303,50.6785134610475,48.3701753737948,50.1014289392343,1456018.95084621,0.0,1.0
2014-08-22,55.9,56.26,55.41,55.66,355500,48.8773102566003,49.1920836321348,48.4488687176784,48.6674613395773,406578.224040396,0.0,1.0
2014-08-25,55.29,55.84,54.89,55.66,362600,48.3439442591669,48.8248480273446,47.9941960641286,48.6674613395773,414698.351721653,0.0,1.0
2014-08-26,55.74,56.09,55.47,55.94,358100,48.737410978585,49.0434406492435,48.5013309469341,48.9122850761041,409551.791923673,0.0,1.0
2014-08-27,55.68,56.38,55.1272,55.98,308900,48.6849487493292,49.2970080906462,48.2015967437863,48.947259895608,353282.738132429,0.0,1.0
2014-08-28,55.89,56.41,55.66,56.39,267800,48.8685665517243,49.3232392052741,48.6674613395773,49.3057517955222,306277.491977548,0.0,1.0
2014-08-29,56.29,56.93,55.66,55.66,426100,49.2183147467626,49.7779118588239,48.6674613395773,48.6674613395773,487322.028870923,0.0,1.0
2014-09-02,55.38,56.52,55.25,55.34,553000,48.4226376030505,49.4194199589096,48.3089694396631,48.3876627835467,632455.01517395,0.0,1.0
2014-09-03,56.2,56.48,55.48,55.53,1155200,49.139621402879,49.3844451394058,48.5100746518101,48.5537931761899,1321179.08413914,0.0,1.0
2014-09-04,54.77,56.71,54.45,56.5,867800,47.8892716056171,49.5855503515528,47.6094730495865,49.4019325491577,992485.465041509,0.0,1.0
2014-09-05,55.81,55.86,54.65,55.37,462000,48.7986169127167,48.8423354370965,47.7843471471057,48.4138938981746,528380.139259249,0.0,1.0
2014-09-08,53.88,55.44,53.76,55.44,662500,47.111081871657,48.4750998323063,47.0061574131455,48.4750998323063,757687.970258122,0.0,1.0
2014-09-09,54.52,54.82,53.08,53.55,590300,47.8455530812374,48.1088264841055,46.5818407474703,46.9943024119637,672646.754555349,0.2,1.0
2014-09-10,53.5,54.27,53.04,53.79,504500,46.9504235114857,47.6261585788472,46.5467376270879,47.2049211342582,574877.668428212,0.0,1.0
2014-09-11,53.88,54.02,52.74,53.08,488800,47.2839031551187,47.4067640764571,46.2834642242197,46.5818407474703,556987.520966719,0.0,1.0
2014-09-12,52.82,53.35,52.31,53.33,543200,46.3536704649845,46.8187868100516,45.9061056801087,46.8012352498604,618976.312170872,0.0,1.0
2014-09-15,52.99,53.45,52.8,53.0,452600,46.5028587266098,46.9065446110076,46.3361189047933,46.5116345067054,515737.626819839,0.0,1.0
2014-09-16,53.34,53.95,52.54,53.16,530800,46.810011029956,47.3453336157879,46.1079486223076,46.6520469882351,604846.514175808,0.0,1.0
2014-09-17,52.67,53.83,52.39,53.56,563000,46.2220337635505,47.2400242546406,45.9763119208735,47.0030781920593,641538.408969442,0.0,1.0
2014-09-18,51.7,52.69,51.13,52.39,791000,45.3707830942768,46.2395853237417,44.8705636288273,45.9763119208735,901344.372104492,0.0,1.0
2014-09-19,50.21,51.67,49.9404,51.45,1254900,44.0631918600317,45.34445575399,43.8265968286542,45.1513885918867,1429958.34709725,0.0,1.0
2014-09-22,49.06,50.0,48.67,49.92,1114439,43.0539771490371,43.878900478024,42.7117217253086,43.8086942372592,1269903.06030816,0.0,1.0
2014-09-23,50.21,50.48,48.98,49.87,588911,44.0631918600317,44.300137922613,42.9837709082723,43.7648153367811,671063.989279934,0.0,1.0
2014-09-24,48.79,49.76,48.48,49.73,789318,42.8170310864558,43.6682817557295,42.5449819034921,43.6419544154427,899427.733376451,0.0,1.0
2014-09-25,49.87,50.0,47.8327,48.37,662536,43.7648153367811,43.878900478024,41.9769256579036,42.4484483224404,754959.664875628,0.0,1.0
2014-09-26,49.46,50.02,49.21,49.82,410445,43.4050083528613,43.8964520382152,43.1856138504712,43.7209364363031,467702.011135813,0.0,1.0
2014-09-29,49.14,50.22,49.14,49.74,363988,43.124183389802,44.0719676401273,43.124183389802,43.6507301955383,414764.26714737,0.0,1.0
2014-09-30,48.88,49.59,48.3,48.79,456310,42.8960131073163,43.5190934941042,42.3870178617712,42.8170310864558,519965.171219975,0.0,1.0
2014-10-01,48.51,49.75,48.45,49.1,688670,42.5713092437789,43.6595059756339,42.5186545632052,43.0890802694196,784739.353650063,0.0,1.0
2014-10-02,48.53,49.0,47.7,48.97,669212,42.5888608039701,43.0013224684635,41.8604710560349,42.9749951281767,762566.965796196,0.0,1.0
2014-10-03,46.75,47.81,46.73,47.58,939845,41.0267719469524,41.9570046370865,41.0092203867612,41.7551616948876,1070953.22553799,0.0,1.0
2014-10-06,47.94,48.13,46.64,47.04,626583,42.0710897783294,42.2378296001459,40.9302383659008,41.281269569725,713991.22718881,0.0,1.0
2014-10-07,47.16,49.38,46.91,48.78,874306,41.3865789308722,43.3348021120965,41.1671844284821,42.8082553063602,996271.54563488,0.0,1.0
2014-10-08,51.91,52.21,47.66,47.91,1563633,45.5550744762845,45.8183478791527,41.8253679356525,42.0447624380426,1781759.55067871,0.0,1.0
2014-10-09,52.18,52.25,51.0,52.09,1232100,45.7920205388658,45.8534509995351,44.7564784875845,45.7130385180054,1403977.75078375,0.0,1.0
2014-10-10,51.26,52.86,50.74,52.08,1181357,44.9846487700702,46.388773585367,44.5283082050987,45.7042627379098,1346156.1104883,0.0,1.0
2014-10-13,51.76,53.41,51.61,51.73,573984,45.4234377748504,46.8714414906252,45.2918010734164,45.3971104345636,654054.675193457,0.0,1.0
2014-10-14,53.47,54.24,52.19,52.61,1058663,46.9240961711989,47.5998312385604,45.8007963189614,46.1693790829768,1206346.31732649,0.0,1.0
2014-10-15,55.44,56.059,52.71,53.78,1342691,48.652924850033,49.1961456379509,46.2571368839329,47.1961453541626,1529996.17740247,0.0,1.0
2014-10-16,54.69,56.0,54.2,55.24,910869,47.9947413428626,49.1443685353869,47.564728118178,48.4774092481209,1037935.07822307,0.0,1.0
2014-10-17,53.43,54.53,52.61,54.53,806600,46.8889930508164,47.854328861333,46.1693790829768,47.854328861333,919120.569582153,0.0,1.0
2014-10-20,55.36,55.56,53.03,53.56,940480,48.5827186092682,48.7582342111803,46.5379618469922,47.0030781920593,1071676.80793531,0.0,1.0
2014-10-21,53.89,55.94,53.8001,55.86,734624,47.2926789352143,49.0917138548132,47.2137846721548,49.0215076140484,837103.929219835,0.0,1.0
2014-10-22,52.25,53.4,52.0,53.36,794295,45.8534509995351,46.8626657105296,45.6340564971449,46.8275625901472,905099.024071728,0.0,1.0
2014-10-23,52.95,53.4,51.52,51.79,745220,46.4677556062274,46.8626657105296,45.2128190525559,45.4497651151372,849178.069506586,0.0,1.0
2014-10-24,53.57,53.79,52.46,52.77,498915,47.0118539721549,47.2049211342582,46.0377423815428,46.3097915645065,568513.561831242,0.0,1.0
2014-10-27,52.05,53.78,51.98,53.41,660558,45.677935397623,47.1961453541626,45.6165049369537,46.8714414906252,752705.734195447,0.0,1.0
2014-10-28,52.51,52.63,51.68,52.54,640060,46.0816212820208,46.1869306431681,45.3532315340856,46.1079486223076,729348.266509735,0.0,1.0
2014-10-29,50.77,53.1999,50.62,52.01,923195,44.5546355453856,46.6870623508166,44.4229988439515,45.6428322772406,1051980.5532301,0.0,1.0
2014-10-30,48.41,50.09,48.36,49.95,1049442,42.4835514428228,43.9578824988844,42.4396725423448,43.835021577546,1195838.98931742,0.0,1.0
2014-10-31,46.75,47.45,45.07,46.31,2236979,41.0267719469524,41.6410765536448,39.5524408908908,40.6406376227458,2549037.20880649,0.0,1.0
2014-11-03,48.27,48.96,46.48,46.92,1035176,42.3606905214844,42.9662193480811,40.7898258843711,41.1759602085777,1179582.88462407,0.0,1.0
2014-11-04,46.27,48.14,45.99,48.14,869309,40.6055345023634,42.2466053802415,40.3598126596865,42.2466053802415,990577.464942836,0.0,1.0
2014-11-05,44.98,46.83,44.66,45.15,1468300,39.4734588700304,41.0969781877173,39.192633906971,39.6226471316557,1673127.61259295,0.0,1.0
2014-11-06,46.72,48.22,45.55,45.87,1261772,41.0004446066656,42.3168116210063,39.9736783354799,40.2545032985392,1437788.98998613,0.0,1.0
2014-11-07,50.54,50.82,47.28,47.29,1518954,44.3527926031866,44.5985144458636,41.4918882920195,41.5006640721151,1730847.83740279,0.0,1.0
2014-11-10,47.86,50.15,47.55,50.13,1094026,42.0008835375646,44.0105371794581,41.7288343546008,43.9929856192669,1246642.45010871,0.0,1.0
2014-11-11,50.71,51.89,48.28,48.3,1254766,44.5019808648119,45.5375229160933,42.36946630158,42.3870178617712,1429805.65411892,0.0,1.0
2014-11-12,51.07,52.28,49.8,51.54,921841,44.8179089482537,45.8797783398219,43.7033848761119,45.2303706127471,1050437.67044902,0.0,1.0
2014-11-13,50.18,52.08,49.88,51.44,686875,44.0368645197449,45.7042627379098,43.7735911168767,45.1426128117911,782693.951440293,0.0,1.0
2014-11-14,52.52,52.95,49.1,49.48,1148979,46.0903970621164,46.4677556062274,43.0890802694196,43.4225599130525,1309261.38472345,0.0,1.0
2014-11-17,53.86,54.29,51.75,52.28,1098804,47.2663515949274,47.6437101390384,45.4146619947548,45.8797783398219,1252086.98033616,0.0,1.0
2014-11-18,56.32,56.38,54.3,54.665,1531392,49.4251934984462,49.4778481790199,47.6524859191341,47.9728018926236,1745020.93639171,0.0,1.0
2014-11-19,53.19,56.23,52.93,55.95,1362008,46.6783743285219,49.3462114775858,46.4502040460362,49.1004896349088,1552007.89577913,0.0,1.0
2014-11-20,54.64,55.33,53.37,54.21,798604,47.9508624423846,48.5563912689813,46.8363383702428,47.5735038982736,910009.128875013,0.0,1.0
2014-11-21,54.71,56.25,54.1,55.925,911508,48.0122929030539,49.363763037777,47.476970317222,49.0785501846698,1038663.21861975,0.0,1.0
2014-11-24,53.44,54.57,53.02,54.27,644006,46.897768830912,47.8894319817154,46.5291860668966,47.6261585788472,733844.732871714,0.0,1.0
2014-11-25,55.29,55.42,53.294,53.45,808624,48.5212881485989,48.6353732898418,46.7696424415162,46.9065446110076,921426.917254896,0.0,1.0
2014-11-26,54.78,55.68,54.68,55.57,647499,48.0737233637231,48.8635435723275,47.985965562767,48.7670099912759,737825.005806935,0.0,1.0
2014-11-28,50.02,52.03,49.78,51.96,876825,43.8964520382152,45.6603838374318,43.6858333159207,45.5989533767625,999141.945727586,0.0,1.0
2014-12-01,52.49,52.54,49.94,51.06,1721094,46.0640697218296,46.1079486223076,43.8262457974504,44.8091331681581,1961186.3347191,0.0,1.0
2014-12-02,52.06,52.53,50.48,50.81,1138597,45.8622267796307,46.2762730067998,44.4703266968067,44.7610400052446,1292465.8042624,0.2,1.0
2014-12-03,53.77,54.59,52.11,52.53,806104,47.3686502869908,48.0910288109881,45.9062742506061,46.2762730067998,915040.049006926,0.0,1.0
2014-12-04,52.41,54.27,52.13,53.85,663223,46.1705590764588,47.8091249967452,45.9238932389963,47.4391262405515,752850.260540228,0.0,1.0
2014-12-05,50.84,52.2,50.53,51.46,984444,44.7874684878299,45.9855596983619,44.5143741677821,45.3336571279254,1117480.72953933,0.0,1.0
2014-12-08,51.21,51.88,49.36,51.38,810048,45.1134197730482,45.7036558841191,43.4836633469568,45.2631811743647,919517.037029914,0.0,1.0
2014-12-09,52.95,53.75,51.94,52.59,854690,46.6462717629936,47.3510312986006,45.7565128492896,46.3291299719704,970191.910083226,0.0,1.0
2014-12-10,52.02,54.3,51.62,52.95,826648,45.8269888028503,47.8355534793305,45.4746090350468,46.6462717629936,938360.343617545,0.0,1.0
2014-12-11,50.54,52.49,50.49,51.23,587580,44.5231836619772,46.2410350300195,44.4791361910018,45.1310387614383,666984.944865042,0.0,1.0
2014-12-12,49.11,50.9,49.02,50.42,754498,43.2634259920796,44.8403254530004,43.1841405443238,44.4174697316362,856460.068298417,0.0,1.0
2014-12-15,46.14,49.44,46.13,48.34,1188148,40.6470062161383,43.5541393005175,40.6381967219432,42.5850949390578,1348713.07442648,0.0,1.0
2014-12-16,45.99,48.2,45.49,48.2,1187089,40.514863803212,42.4617620203265,40.0743890934575,42.4617620203265,1347510.9622773,0.0,1.0
2014-12-17,47.66,48.21,45.89,46.12,1086746,41.9860493337917,42.4705715145216,40.4267688612611,40.6293872277481,1233607.71451088,0.0,1.0
2014-12-18,49.71,49.91,47.8054,48.59,836067,43.7919956437849,43.9681855276867,42.1141393793883,42.805332293935,949052.217397598,0.0,1.0
2014-12-19,48.71,50.34,48.59,49.64,4740181,42.911046224276,44.3469937780755,42.805332293935,43.7303291844193,5380764.08818428,0.0,1.0
2014-12-22,46.86,49.4,46.81,49.0,1251917,41.2812897981847,43.5189013237371,41.2372423272092,43.1665215559336,1421099.75019675,0.0,1.0
2014-12-23,46.81,48.47,46.61,46.74,545208,41.2372423272092,42.6996183635939,41.0610524433075,41.1755758678436,618886.837230641,0.0,1.0
2014-12-24,48.03,48.48,46.6438,46.78,335262,42.31200061901,42.708427857789,41.0908285336868,41.210813844624,380568.955010966,0.0,1.0
2014-12-26,49.82,50.2,48.81,49.57,394914,43.8889000799309,44.2236608593442,42.9991411662269,43.6686627250536,448282.263719719,0.0,1.0
2014-12-29,48.15,49.72,47.95,49.72,510269,42.4177145493511,43.80080513798,42.2415246654493,43.80080513798,579226.217419483,0.0,1.0
2014-12-30,49.21,50.4,48.82,48.94,570660,43.3515209340305,44.399850743246,43.007950660422,43.1136645907631,647778.393813071,0.0,1.0
2014-12-31,49.19,49.84,48.63,49.02,510891,43.3339019456403,43.906519068321,42.8405702707153,43.1841405443238,579932.273847044,0.0,1.0
2015-01-02,49.07,50.0,47.84,48.22,746986,43.2281880152992,44.0474709754425,42.1446202293033,42.4793810087167,847932.90449804,0.0,1.0
2015-01-05,51.69,52.19,49.49,49.68,1167146,45.5362754944124,45.9767502041668,43.5981867714929,43.7655671611996,1324872.88617627,0.0,1.0
2015-01-06,52.43,53.25,51.61,51.92,1257321,46.188178064849,46.9105565888462,45.4657995408517,45.7388938608994,1427234.04108829,0.0,1.0
2015-01-07,51.49,52.83,51.155,51.42,895426,45.3600856105106,46.5405578326525,45.0649675549752,45.298419151145,1016432.93039369,0.0,1.0
2015-01-08,50.57,52.24,50.13,51.5,658423,44.5496121445625,46.0207976751423,44.1619943999786,45.3688951047057,747401.59357513,0.0,1.0
2015-01-09,52.09,52.21,50.8,50.97,803752,45.8886552622159,45.994369192557,44.7522305110495,44.901991912366,912370.202194029,0.0,1.0
2015-01-12,54.1,54.64,52.46,52.61,1195138,47.6593635954287,48.1350762819635,46.2146065474342,46.3467489603605,1356647.6956944,0.0,1.0
2015-01-13,51.57,54.91,51.21,54.78,1234939,45.4305615640713,48.3729326252309,45.1134197730482,48.2584092006948,1401827.36108562,0.0,1.0
2015-01-14,50.66,52.65,49.94,52.17,1079579,44.6288975923183,46.3819869371409,43.9946140102719,45.9591312157767,1225472.17364862,0.0,1.0
2015-01-15,53.49,54.04,50.9,52.24,2151055,47.1219844495283,47.6065066302582,44.8403254530004,46.0207976751423,2441746.31637679,0.0,1.0
2015-01-16,54.97,55.56,53.81,54.21,1618734,48.4257895904014,48.9455497479116,47.4038882637712,47.7562680315747,1837488.01480848,0.0,1.0
2015-01-20,57.03,57.59,54.9,55.51,1238762,50.2405453945897,50.7338770695146,48.3641231310358,48.9015022769362,1406166.99729553,0.0,1.0
2015-01-21,55.74,57.95,54.51,57.86,1350966,49.1041206434232,51.0510188605378,48.0205528574274,50.971733412782,1533534.1281605,0.0,1.0
2015-01-22,55.39,56.85,55.3,55.97,846832,48.7957883465951,50.0819744990781,48.7165028988393,49.3067390099103,961271.988205782,0.0,1.0
2015-01-23,54.61,55.115,53.76,54.95,861941,48.1086477993782,48.5535272562302,47.3598407927957,48.4081706020113,978422.802617379,0.0,1.0
2015-01-26,55.88,55.93,53.6,53.82,839438,49.2274535621545,49.2715010331299,47.2188888856743,47.4126977579662,952878.770801628,0.0,1.0
2015-01-27,58.51,58.67,56.45,56.78,1315376,51.5443505354628,51.6853024425842,49.7295947312745,50.0203080397124,1493134.5328922,0.0,1.0
2015-01-28,55.92,58.62,55.41,57.99,1077066,49.2626915389348,51.6412549716087,48.8134073349853,51.0862568373182,1222619.5694646,0.0,1.0
2015-01-29,54.62,55.53,52.93,54.36,1014284,48.1174572935733,48.9191212653264,46.6286527746034,47.888410444501,1151353.27583902,0.0,1.0
2015-01-30,57.6,57.76,54.37,54.64,1001288,50.7426865637097,50.8836384708311,47.8972199386961,48.1350762819635,1136601.01003102,0.0,1.0
2015-02-02,58.01,58.84,56.63,56.64,1079617,51.1038758257083,51.8350638439007,49.8881656267861,49.8969751209812,1225515.30892876,0.0,1.0
2015-02-03,56.23,57.4,55.55,57.4,970582,49.5357858589826,50.5664966798079,48.9367402537166,50.5664966798079,1101745.43339971,0.0,1.0
2015-02-04,57.37,58.24,56.09,56.57,792649,50.5400681972227,51.3064941921954,49.4124529402513,49.8353086616156,899766.754420385,0.0,1.0
2015-02-05,57.3,57.96,56.44,57.08,648630,50.478401737857,51.0598283547329,49.7207852370794,50.2845928655651,736285.177827381,0.0,1.0
2015-02-06,54.09,55.32,53.78,55.3,916120,47.6505541012336,48.7341218872295,47.3774597811859,48.7165028988393,1039923.49584697,0.0,1.0
2015-02-09,54.42,55.26,53.65,54.81,759486,47.9412674096716,48.681264922059,47.2629363566497,48.28483768328,862122.141386314,0.0,1.0
2015-02-10,52.33,53.65,52.33,53.5,1435763,46.1000831228981,47.2629363566497,46.1000831228981,47.1307939437234,1629790.50579371,0.0,1.0
2015-02-11,51.62,52.69,50.82,52.33,877984,45.4746090350468,46.4172249139213,44.7698494994397,46.1000831228981,996633.836809266,0.0,1.0
2015-02-12,52.31,52.9,51.735,52.7,752782,46.0824641345079,46.6022242920181,45.5759182182903,46.4260344081163,854512.169858395,0.0,1.0
2015-02-13,52.32,53.86,52.19,53.12,486198,46.091273628703,47.4479357347466,45.9767502041668,46.7960331643101,551902.287728468,0.0,1.0
2015-02-17,50.15,51.75,49.92,51.5,926307,44.1796133883688,45.5891324595829,43.9769950218817,45.3688951047057,1051487.15634144,0.0,1.0
2015-02-18,52.27,52.6,49.98,50.13,1369672,46.0472261577275,46.3379394661655,44.0298519870523,44.1619943999786,1554768.03737907,0.0,1.0
2015-02-19,50.53,52.24,50.31,52.1,954779,44.5143741677821,46.0207976751423,44.3205652954902,45.897464756411,1083806.83255608,0.0,1.0
2015-02-20,50.48,51.59,50.26,50.93,774449,44.4703266968067,45.4481805524615,44.2765178245147,44.8667539355857,879107.225511056,0.0,1.0
2015-02-23,51.65,51.69,50.1,50.3,728677,45.501037517632,45.5362754944124,44.1355659173933,44.3117558012951,827149.645443045,0.0,1.0
2015-02-24,51.38,52.04,50.69,51.15,591059,45.2631811743647,45.8446077912405,44.6553260749036,45.0605628078776,670934.093275786,0.0,1.0
2015-02-25,52.04,52.57,51.54,51.94,488492,45.8446077912405,46.3115109835802,45.4041330814861,45.7565128492896,554506.296482205,0.0,1.0
2015-02-26,52.92,53.09,52.42,52.59,411056,46.6198432804083,46.7696046817248,46.1793685706539,46.3291299719704,466605.676667764,0.0,1.0
2015-02-27,52.75,53.7,52.52,53.21,551577,46.4700818790918,47.3069838276252,46.2674635126047,46.8753186120659,626116.537209954,0.0,1.0
2015-03-02,52.39,53.46,51.88,52.71,609001,46.1529400880686,47.0955559669431,45.7036558841191,46.4348439023114,691300.756335742,0.0,1.0
2015-03-03,51.74,53.61,51.44,52.77,561323,45.5803229653879,47.2276983798694,45.3160381395352,46.487700867482,637179.601427004,0.0,1.0
2015-03-04,50.99,51.85,50.45,51.28,503057,44.9196109007562,45.6772274015338,44.4438982142214,45.1750862324138,571039.595304424,0.0,1.0
2015-03-05,51.03,52.27,50.72,51.2,507239,44.9548488775366,46.0472261577275,44.6817545574888,45.1046102788531,575786.746397765,0.0,1.0
2015-03-06,48.84,50.42,48.46,49.91,1173084,43.0255696488122,44.4174697316362,42.6908088693988,43.9681855276867,1331613.34126768,0.0,1.0
2015-03-09,47.82,49.51,47.66,49.26,638172,42.1270012409132,43.6158057598831,41.9860493337917,43.3955684050059,724413.894677172,0.0,1.0
2015-03-10,46.65,48.65,46.08,47.48,1092532,41.2724803039896,43.0419328357791,40.7681863324296,42.0068031046822,1234881.38887241,0.2,1.0
2015-03-11,48.6,48.97,45.93,46.49,1130601,42.9976965224843,43.3250452408654,40.6354773925454,41.1309241014464,1277910.51716613,0.0,1.0
2015-03-12,47.25,49.21,47.08,49.02,1074390,41.8033160635264,43.5373795446801,41.6529125983243,43.3692815541601,1214375.61132363,0.0,1.0
2015-03-13,47.47,47.86,46.69,47.53,796158,41.9979558420233,42.3429990857222,41.3078693546254,42.0510394179769,899891.899552491,0.0,1.0
2015-03-16,47.63,48.29,47.0,47.42,593378,42.1395120445664,42.7234313800569,41.5821344970527,41.9537195287285,670691.063297309,0.0,1.0
2015-03-17,48.12,48.53,46.81,47.01,879257,42.5730279148548,42.9357656838717,41.4140365065327,41.5909817597117,993818.126458349,0.0,1.0
2015-03-18,49.41,50.12,46.88,47.62,1151597,43.714324797859,44.3424804466443,41.4759673451454,42.1306647819075,1301642.15124253,0.0,1.0
2015-03-19,49.22,49.8,48.23,48.68,712118,43.5462268073391,44.059368041558,42.6703478041033,43.0684746237559,804902.066832866,0.0,1.0
2015-03-20,51.27,51.29,49.73,49.74,905337,45.3599156524233,45.3776101777412,43.9974372029454,44.0062844656043,1023296.17069119,0.0,1.0
2015-03-23,51.88,51.96,50.686,51.5,894780,45.8995986746191,45.9703767758906,44.8432355131407,45.5634026935791,1011363.66635967,0.0,1.0
2015-03-24,50.81,51.9,50.73,51.7,651351,44.9529415701117,45.917293199937,44.8821634688401,45.740347946758,736217.545594487,0.0,1.0
2015-03-25,50.11,51.46,50.05,51.21,606312,44.3336331839854,45.5280136429433,44.2805496080317,45.3068320764696,685310.274344377,0.0,1.0
2015-03-26,49.59,51.9,48.94,51.32,714562,43.8735755257201,45.917293199937,43.2985034528885,45.404151965718,807664.503186589,0.0,1.0
2015-03-27,47.98,49.19,47.81,49.1,844810,42.4491662376296,43.5196850193622,42.2987627724275,43.4400596554317,954882.919798508,0.0,1.0
2015-03-30,47.91,48.37,47.11,47.37,573122,42.3872353990169,42.7942094813285,41.6794543863012,41.9094832154338,647795.846120147,0.0,1.0
2015-03-31,48.54,48.62,47.61,47.82,619885,42.9446129465306,43.0153910478022,42.1218175192485,42.3076100350864,700651.742686875,0.0,1.0
2015-04-01,49.8,49.95,48.89,48.99,1099188,44.059368041558,44.1920769814422,43.2542671395938,43.3427397661833,1242404.61979319,0.0,1.0
2015-04-02,49.62,50.0,48.66,49.67,709986,43.9001173136969,44.236313294737,43.050780098438,43.9443536269917,802492.281928557,0.0,1.0
2015-04-06,51.38,51.87,50.89,51.58,715386,45.4572355416717,45.8907514119601,45.0237196713833,45.6341807948506,808595.864706828,0.0,1.0
2015-04-07,49.87,51.1,49.64,51.1,520778,44.1212988801706,45.2095121872212,43.9178118390148,45.2095121872212,588631.783722764,0.0,1.0
2015-04-08,49.13,50.0,48.7,50.0,589873,43.4666014434085,44.236313294737,43.0861691490738,44.236313294737,666729.385956968,0.0,1.0
2015-04-09,49.03,49.09,48.35,48.57,534550,43.3781288168191,43.4312123927727,42.7765149560106,42.9711547345075,604198.18039357,0.0,1.0
2015-04-10,49.63,50.21,49.22,49.85,421721,43.9089645763559,44.4221058105748,43.5462268073391,44.1036043548527,476668.339414006,0.0,1.0
2015-04-13,49.1,49.85,48.84,49.62,418870,43.4400596554317,44.1036043548527,43.2100308262991,43.9001173136969,473445.8737657,0.0,1.0
2015-04-14,48.71,49.4,48.51,49.1,508437,43.0950164117327,43.7054775352001,42.9180711585538,43.4400596554317,574682.836488198,0.0,1.0
2015-04-15,48.99,49.4,48.38,49.19,608443,43.3427397661833,43.7054775352001,42.8030567439875,43.5196850193622,687718.92895558,0.0,1.0
2015-04-16,48.71,49.64,48.33,49.29,813533,43.0950164117327,43.9178118390148,42.7588204306927,43.6081576459517,919530.742288137,0.0,1.0
2015-04-17,49.17,49.68,48.95,49.12,659357,43.5019904940443,43.9532008896506,43.3073507155475,43.4577541807496,745266.672209829,0.0,1.0
2015-04-20,50.05,50.4,48.3901,49.04,761746,44.2805496080317,44.5902038010948,42.811992479273,43.386976079478,860996.2531514,0.0,1.0
2015-04-21,51.16,51.84,49.8,50.05,468979,45.2625957631748,45.8642096239833,44.059368041558,44.2805496080317,530083.731068744,0.0,1.0
2015-04-22,49.41,51.03,49.06,50.9,1000318,43.714324797859,45.1475813486085,43.4046706047959,45.0325669340422,1130652.54029546,0.0,1.0
2015-04-23,50.31,50.77,49.21,49.56,441699,44.5105784371643,44.9175525194759,43.5373795446801,43.8470337377433,499249.335107399,0.0,1.0
2015-04-24,49.24,50.72,49.09,50.15,423199,43.563921332657,44.8733162061812,43.4312123927727,44.3690222346212,478338.912626281,0.0,1.0
2015-04-27,49.67,51.22,49.4601,49.76,726422,43.9443536269917,45.3156793391285,43.7586495837804,44.0239789909222,821069.779436645,0.0,1.0
2015-04-28,50.94,51.46,49.78,49.95,701579,45.067955984678,45.5280136429433,44.0416735162401,44.1920769814422,792989.907777273,0.0,1.0
2015-04-29,51.41,51.65,50.6,51.08,588388,45.4837773296485,45.6961116334633,44.7671490542738,45.1918176619033,665050.900692943,0.0,1.0
2015-04-30,51.83,51.94,50.25,50.69,777187,45.8553623613243,45.9526822505727,44.4574948612106,44.8467744182043,878449.109017937,0.0,1.0
2015-05-01,53.37,53.6,52.26,52.85,1046634,47.2178408108022,47.421327851958,46.2357946556591,46.757783152537,1183003.19584332,0.0,1.0
2015-05-04,53.87,54.18,53.2,54.03,859758,47.6602039437496,47.934469086177,47.0674373456001,47.8017601462928,971778.541163251,0.0,1.0
2015-05-05,54.26,54.55,53.78,54.5,1094917,48.0052471874485,48.261817804558,47.5805785798191,48.2175814912633,1237577.13793282,0.0,1.0
2015-05-06,52.85,54.97,52.41,54.71,1074910,46.757783152537,48.6334028362338,46.3685035955433,48.4033740071012,1214963.36373932,0.0,1.0
2015-05-07,53.77,54.66,52.63,52.75,1627635,47.5717313171601,48.3591376938064,46.5631433740401,46.6693105259475,1839704.62135421,0.0,1.0
2015-05-08,53.3,53.8291,52.7,53.31,696891,47.1559099721896,47.6240186394745,46.6250742126527,47.1647572348485,787691.093691247,0.0,1.0
2015-05-11,53.26,53.75,52.754,53.31,570880,47.1205209215538,47.5540367918422,46.6728494310111,47.1647572348485,645261.728974056,0.0,1.0
2015-05-12,53.81,54.12,53.36,53.71,556856,47.6071203677959,47.8813855102233,47.2089935481433,47.5186477412064,629410.498440263,0.0,1.0
2015-05-13,54.63,55.16,54.27,54.39,753839,48.3325959058296,48.8015008267538,48.0140944501075,48.1202616020149,852059.02555366,0.0,1.0
2015-05-14,54.79,56.0427,54.6,55.29,738512,48.4741521083727,49.5824487016591,48.3060541178528,48.9165152413201,834735.023101333,0.0,1.0
2015-05-15,54.38,55.03,54.08,54.27,813427,48.1114143393559,48.6864864121875,47.8459964595875,48.0140944501075,919410.931218785,0.0,1.0
2015-05-18,54.5,54.86,54.11,54.37,362371,48.2175814912633,48.5360829469854,47.8725382475643,48.102567076697,409585.443508369,0.0,1.0
2015-05-19,53.23,54.09,52.94,54.09,773127,47.093979133577,47.8548437222464,46.8374085164675,47.8548437222464,873860.119003161,0.0,1.0
2015-05-20,53.91,54.5,53.26,53.44,429831,47.6955929943854,48.2175814912633,47.1205209215538,47.2797716494149,485835.016512485,0.0,1.0
2015-05-21,52.73,53.87,52.65,53.87,485001,46.6516160006296,47.6602039437496,46.580837899358,47.6602039437496,548193.287230497,0.0,1.0
2015-05-22,52.62,53.16,52.17,52.63,321829,46.5542961113812,47.0320482949643,46.1561692917285,46.5631433740401,363761.100360831,0.0,1.0
2015-05-26,51.37,51.8,51.01,51.8,600607,45.4483882790127,45.8288205733475,45.1298868232906,45.8288205733475,678861.952168444,0.0,1.0
2015-05-27,51.45,51.47,50.66,51.29,396412,45.5191663802843,45.5368609056022,44.8202326302275,45.3776101777412,448061.751166732,0.0,1.0
2015-05-28,51.81,51.88,50.86,51.29,638544,45.8376678360064,45.8995986746191,44.9971778834064,45.3776101777412,721741.881772019,0.0,1.0
2015-05-29,51.48,52.23,51.4201,51.54,476987,45.5457081682612,46.2092528676822,45.4927130649341,45.5987917442149,539135.118270298,0.0,1.0
2015-06-01,51.09,52.071,50.9,51.94,444678,45.2006649245622,46.068581391405,45.0325669340422,45.9526822505727,502616.478273412,0.0,1.0
2015-06-02,51.77,52.194,51.31,51.59,447453,45.8022787853706,46.17740272211,45.3953047030591,45.6430280575096,505753.04164558,0.0,1.0
2015-06-03,51.17,51.94,50.78,51.3,418879,45.2714430258338,45.9526822505727,44.9263997821349,45.3864574404001,473456.046403664,0.0,1.0
2015-06-04,50.49,51.04,50.29,50.66,745329,44.6698291650254,45.1564286112675,44.4928839118464,44.8202326302275,842440.231212346,0.0,1.0
2015-06-05,49.97,50.09,49.08,49.76,909837,44.2097715067601,44.3159386586675,43.4223651301138,44.0239789909222,1028382.48967308,0.0,1.0
2015-06-08,49.61,50.32,48.83,50.31,625583,43.891270051038,44.5194256998233,43.2011835636401,44.5105784371643,707092.152811059,0.0,1.0
2015-06-09,48.33,49.78,48.05,49.78,847662,42.9446129465306,44.233040191978,42.6958132025822,44.233040191978,953961.431926462,0.21,1.0
2015-06-10,48.3,49.67,47.94,49.62,1277661,42.9179558311076,44.1352974354268,42.598070446031,44.0908689097217,1437883.63413317,0.0,1.0
2015-06-11,48.18,48.31,47.51,48.08,542937,42.8113273694154,42.9268415362486,42.2159851249673,42.7224703180052,611022.976098795,0.0,1.0
2015-06-12,47.69,48.18,47.5668,47.98,439912,42.3759278175056,42.8113273694154,42.2664559301683,42.6336132665951,495078.32301275,0.0,1.0
2015-06-15,48.34,48.7,47.4,47.58,719792,42.9534986516716,43.2733840367482,42.1182423684161,42.2781850609544,810056.139132357,0.0,1.0
2015-06-16,48.4,48.58,47.79,48.15,725964,43.0068128825177,43.166755575056,42.4647848689158,42.7846702539923,817002.126988189,0.0,1.0
2015-06-17,49.76,49.8,48.04,48.22,752285,44.2152687816959,44.25081160226,42.6869274974412,42.8468701899794,846623.861653346,0.0,1.0
2015-06-18,49.98,50.63,49.63,50.5,661236,44.4107542947983,44.9883251289643,44.0997546148627,44.8728109621311,744157.035942776,0.0,1.0
2015-06-19,48.95,50.36,48.43,49.44,918606,43.4955266652736,44.7484110901569,43.0334699979408,43.9309262171834,1033802.02856355,0.0,1.0
2015-06-22,48.45,48.76,48.06,48.24,461333,43.0512414082228,43.3266982675943,42.7046989077232,42.8646416002615,519185.58254933,0.0,1.0
2015-06-23,48.52,49.02,48.0,48.08,625660,43.1134413442099,43.5577266012607,42.6513846768771,42.7224703180052,704119.695703134,0.0,1.0
2015-06-24,48.93,49.58,48.7,49.13,572677,43.4777552549916,44.0553260891576,43.2733840367482,43.6554693578119,644492.463919994,0.0,1.0
2015-06-25,48.64,49.13,48.15,49.03,527117,43.2200698059021,43.6554693578119,42.7846702539923,43.5666123064018,593219.099255105,0.0,1.0
2015-06-26,48.62,48.97,48.07,48.36,559738,43.2022983956201,43.5132980755557,42.7135846128642,42.9712700619537,629930.873371289,0.0,1.0
2015-06-29,48.03,48.94,47.66,48.72,527392,42.6780417923001,43.4866409601326,42.3492707020825,43.2911554470302,593528.585104158,0.0,1.0
2015-06-30,47.65,48.5,47.4,47.71,761528,42.3403849969415,43.0956699339279,42.1182423684161,42.3936992277876,857025.962390782,0.0,1.0
2015-07-01,46.86,47.9,46.63,47.57,473830,41.6384142908013,42.5625276254669,41.4340430725579,42.2692993558134,533249.744933375,0.0,1.0
2015-07-02,47.49,47.68,46.85,47.03,685867,42.1982137146853,42.3670421123646,41.6295285856603,41.7894712781985,771876.839390117,0.0,1.0
2015-07-06,48.06,48.69,47.38,47.57,606316,42.7046989077232,43.2644983316072,42.1004709581341,42.2692993558134,682349.898379217,0.0,1.0
2015-07-07,46.62,47.05,45.39,47.05,1225218,41.4251573674169,41.8072426884806,40.3322156350719,41.8072426884806,1378864.12001726,0.0,1.0
2015-07-08,46.38,47.09,45.924,46.96,593540,41.2119004440325,41.8427855090446,40.8067122896022,41.7272713422114,667971.748533769,0.0,1.0
2015-07-09,46.05,47.01,45.78,47.01,588696,40.918672174379,41.7716998679165,40.6787581355715,41.7716998679165,662520.29597809,0.0,1.0
2015-07-10,45.71,46.1,45.4,46.1,779971,40.6165581995844,40.963100700084,40.3411013402129,40.963100700084,877781.771532892,0.0,1.0
2015-07-13,45.5,45.88,44.955,45.09,764225,40.4299583916231,40.7676151869817,39.9456874614377,40.0656444808414,860061.174517673,0.0,1.0
2015-07-14,45.3,45.85,45.1,45.47,551382,40.2522442888028,40.7409580715586,40.0745301859824,40.4033012762,620527.005172434,0.0,1.0
2015-07-15,44.43,44.79,44.21,44.79,802848,39.4791879415344,39.7990733266109,39.283702428432,39.7990733266109,903527.617964819,0.0,1.0
2015-07-16,44.52,44.55,43.31,44.33,1068680,39.5591592878035,39.5858164032266,38.4839889657406,39.3903308901242,1202695.77151172,0.0,1.0
2015-07-17,42.96,44.32,42.76,44.19,1330575,38.172989285805,39.3814451849832,37.9952751829847,39.26593101815,1497433.21310328,0.0,1.0
2015-07-20,39.64,41.96,39.49,41.95,2647125,35.2229351789877,37.2844187717034,35.0896496018724,37.2755330665624,2979082.64790486,0.0,1.0
2015-07-21,40.43,41.33,40.05,40.37,1546843,35.9249058851279,36.7246193478194,35.5872490897693,35.8715916542818,1740821.88802309,0.0,1.0
2015-07-22,40.31,40.92,39.07,39.61,1273026,35.8182774234357,36.3603054370377,34.7164499859498,35.1962780635646,1432667.39082278,0.0,1.0
2015-07-23,39.38,40.62,38.93,40.57,1581989,34.9919068453213,36.0937342828072,34.5920501139755,36.0493057571022,1780375.30493511,0.0,1.0
2015-07-24,40.79,40.81,38.2,38.77,1856672,36.2447912702045,36.2625626804866,33.9433936386814,34.4498788317193,2089504.40120917,0.0,1.0
2015-07-27,40.73,41.91,40.08,40.54,1954136,36.1914770393584,37.2399902459983,35.6139062051924,36.0226486416791,2199190.68772582,0.0,1.0
2015-07-28,40.86,41.46,40.2,41.3,1083323,36.3069912061916,36.8401335146526,35.7205346668846,36.6979622323963,1219175.04892147,0.0,1.0
2015-07-29,40.91,41.36,39.91,40.93,1213200,36.3514197318967,36.7512764632424,35.4628492177951,36.3691911421787,1365339.02571212,0.0,1.0
2015-07-30,40.25,40.76,39.47,40.35,1096763,35.7649631925896,36.2181341547815,35.0718781915904,35.8538202439998,1234300.466417,0.0,1.0
2015-07-31,40.54,41.06,40.13,40.95,961412,36.0226486416791,36.484705309012,35.6583347308975,36.3869625524608,1081976.03312557,0.0,1.0
2015-08-03,39.63,40.5,39.31,40.25,501829,35.2140494738467,35.9871058211151,34.9297069093341,35.7649631925896,564759.905979298,0.0,1.0
2015-08-04,40.03,40.77,39.75,39.96,1126733,35.5694776794873,36.2270198599225,35.3206779355388,35.5072777435002,1268028.79694831,0.0,1.0
2015-08-05,39.44,40.59,39.27,40.37,1053087,35.0452210761673,36.0670771673842,34.8941640887701,35.8715916542818,1185147.36116889,0.0,1.0
2015-08-06,40.3,40.96,39.16,39.73,1252567,35.8093917182947,36.3958482576018,34.7964213322189,35.3029065252568,1409642.76905634,0.0,1.0
2015-08-07,40.63,41.83,40.05,40.22,1058023,36.1026199879483,37.1689046048702,35.5872490897693,35.7383060771666,1190702.35080861,0.0,1.0
2015-08-10,43.06,43.29,40.2,41.07,1435687,38.2618463372152,38.4662175554585,35.7205346668846,36.493591014153,1615726.58243286,0.0,1.0
2015-08-11,44.17,44.29,41.64,43.56,1855034,39.2481596078679,39.3547880695601,37.0000762071909,38.706131594266,2087660.9909519,0.0,1.0
2015-08-12,46.97,47.02,44.74,44.89,2413883,41.7361570473524,41.7805855730575,39.7546448009059,39.8879303780211,2716591.38097844,0.0,1.0
2015-08-13,44.6,46.5,44.26,46.08,1597388,39.6302449289316,41.3185289057247,39.3281309541371,40.945329289802,1797705.38707899,0.0,1.0
2015-08-14,44.1,45.41,43.55,45.31,1037042,39.1859596718808,40.3499870453539,38.6972458891249,40.2611299939438,1167090.26863052,0.0,1.0
2015-08-17,45.16,45.35,44.3,44.92,1132850,40.1278444168285,40.2966728145078,39.3636737747011,39.9145874934442,1274912.88763433,0.0,1.0
2015-08-18,44.57,45.06,43.87,44.35,886631,39.6035878135086,40.0389873654184,38.9815884536375,39.4081023004062,997817.264841871,0.0,1.0
2015-08-19,45.52,45.85,44.71,44.87,1242769,40.4477298019051,40.7409580715586,39.7279876854828,39.8701589677391,1398616.06960536,0.0,1.0
2015-08-20,47.35,47.75,46.0,46.57,2559759,42.0738138427111,42.4292420483517,40.8742436486739,41.3807288417118,2880760.68176543,0.0,1.0
2015-08-21,46.29,48.0,45.975,47.74,1964982,41.1319290977633,42.6513846768771,40.8520293858213,42.4203563432107,2211396.80961247,0.0,1.0
2015-08-24,43.71,46.87,43.41,44.14,2266846,38.8394171713812,41.6472999959423,38.5728460171507,39.2215024924449,2551115.4872069,0.0,1.0
2015-08-25,42.89,44.45,42.21,44.41,1601247,38.1107893498179,39.4969593518164,37.5065614002288,39.4614165312523,1802048.31759351,0.0,1.0
2015-08-26,40.45,42.33,40.2,42.33,1706019,35.94267729541,37.613189861921,35.7205346668846,37.613189861921,1919959.04987336,0.0,1.0
2015-08-27,42.36,42.46,40.1,40.66,1615786,37.639846977344,37.7287040287542,35.6316776154744,36.1292771033713,1818410.55308216,0.0,1.0
2015-08-28,43.63,44.05,42.14,42.39,1050063,38.7683315302531,39.1415311461758,37.4443614642417,37.6665040927671,1181744.14223239,0.0,1.0
2015-08-31,43.36,43.53,42.19,42.63,1090794,38.5284174914456,38.6794744788429,37.4887899899468,37.8797610161515,1227582.93538792,0.0,1.0
2015-09-01,42.53,43.87,42.5,43.62,949705,37.7909039647413,38.9815884536375,37.7642468493183,38.7594458251121,1068800.93918062,0.0,1.0
2015-09-02,43.02,43.05,41.74,42.44,1181300,38.2263035166511,38.2529606320741,37.088933258601,37.7109326184722,1329438.66722199,0.0,1.0
2015-09-03,42.43,43.92,42.16,42.35,1051941,37.7020469133312,39.0260169793425,37.4621328745237,37.630961272203,1183857.64923065,0.0,1.0
2015-09-04,42.46,42.63,41.63,42.22,945397,37.7287040287542,37.8797610161515,36.9911905020499,37.5154471053698,1063952.70267982,0.0,1.0
2015-09-08,42.23,43.1,41.95,43.1,790105,37.7109326184722,38.4878331957412,37.4608956510752,38.4878331957412,884786.766945563,0.21,1.0
2015-09-09,41.28,42.13,41.11,41.78,1591703,36.8625929076612,37.6216337015447,36.7107847488845,37.3090874922985,1782443.79077155,0.0,1.0
2015-09-10,40.98,41.96,40.69,41.89,1106424,36.5946961568787,37.469825542768,36.3357292977891,37.4073163009188,1239011.66785551,0.0,1.0
2015-09-11,40.39,40.64,39.05,40.63,1426765,36.0678325470066,36.2910798393253,34.8712270601785,36.2821499476326,1597740.54276468,0.0,1.0
2015-09-14,40.7,41.44,39.97,40.38,1132603,36.3446591894818,37.0054711747451,35.6927770959113,36.0589026553139,1268327.81288923,0.0,1.0
2015-09-15,40.79,41.05,40.34,40.73,788779,36.4250282147165,36.657205398728,36.0231830885429,36.3714488645601,883301.866517179,0.0,1.0
2015-09-16,42.94,42.99,41.44,41.57,1165061,38.3449549286572,38.389604387121,37.0054711747451,37.1215597667508,1304675.39818678,0.0,1.0
2015-09-17,43.63,44.08,42.17,42.57,1332802,38.9611174554568,39.3629625816304,37.6573532683157,38.0145489360256,1492517.54204641,0.0,1.0
2015-09-18,43.9,44.79,43.44,44.57,4013878,39.202224531161,39.9969848918155,38.7914495132946,39.800527274575,4494878.70413923,0.0,1.0
2015-09-21,43.58,44.07,42.91,43.38,970869,38.9164679969931,39.3540326899377,38.318165253579,38.7378701631381,1087212.51433376,0.0,1.0
2015-09-22,42.06,43.01,41.77,42.73,702517,37.5591244596955,38.4074641705065,37.3001576006058,38.1574272031095,786702.710594536,0.0,1.0
2015-09-23,42.52,43.09,42.27,42.73,521431,37.9698994775618,38.4789033040484,37.7466521852432,38.1574272031095,583916.376526149,0.0,1.0
2015-09-24,44.57,44.71,42.8653,43.15,1028196,39.800527274575,39.9255457582735,38.2782486377124,38.5324826542049,1151409.26158721,0.0,1.0
2015-09-25,44.29,44.89,43.8,43.82,880938,39.5504903071781,40.086283808743,39.1129256142335,39.130785397619,986504.685958818,0.0,1.0
2015-09-28,43.05,43.82,42.8,43.33,803679,38.4431837372774,39.130785397619,38.2199364449588,38.6932207046744,899987.399234336,0.0,1.0
2015-09-29,42.81,43.95,42.63,43.25,1034620,38.2288663366515,39.2468739896247,38.0681282861821,38.6217815711324,1158603.07784057,0.0,1.0
2015-09-30,44.02,44.08,41.89,41.93,924623,39.3093832314739,39.3629625816304,37.4073163009188,37.4430358676897,1035424.65218358,0.0,1.0
2015-10-01,42.91,44.64,42.66,44.4,713158,38.318165253579,39.8630365164243,38.0949179612603,39.6487191157983,798618.868557172,0.0,1.0
2015-10-02,46.91,47.0,44.135,44.32,1431505,41.8901219306779,41.9704909559127,39.4120769859405,39.5772799822564,1603048.55787068,0.0,1.0
2015-10-05,47.98,48.06,46.62,47.3,1312385,42.8456203418019,42.9170594753439,41.6311550715883,42.2383877066951,1469653.88288627,0.0,1.0
2015-10-06,48.35,48.87,47.46,48.78,1278504,43.1760263344336,43.6403807024564,42.381265973779,43.5600116772217,1431712.77322251,0.0,1.0
2015-10-07,48.45,49.22,47.19,49.18,1298972,43.265325251361,43.9529269117026,42.1401588980749,43.9172073449316,1454633.5439376,0.0,1.0
2015-10-08,47.9,49.93,47.84,48.89,1744185,42.7741812082599,44.5869492218876,42.7206018581034,43.6582404858419,1953198.38136064,0.0,1.0
2015-10-09,48.91,49.43,47.81,49.4,1210602,43.6761002692274,44.1404546372503,42.6938121830252,44.113664962172,1355673.77707752,0.0,1.0
2015-10-12,47.89,49.65,47.46,49.45,588370,42.7652513165672,44.3369122544907,42.381265973779,44.1583144206358,658876.972133781,0.0,1.0
2015-10-13,49.04,50.15,47.62,48.06,1309900,43.7921888612331,44.7834068391281,42.524144240863,42.9170594753439,1466871.09437606,0.0,1.0
2015-10-14,51.48,51.73,49.78,50.05,1792152,45.9710824342635,46.1943297265822,44.4530008464964,44.6941079222006,2006913.47853137,0.0,1.0
2015-10-15,52.01,52.58,50.47,51.63,2152814,46.4443666939791,46.9533705204657,45.069163373296,46.1050308096547,2410795.19670822,0.0,1.0
2015-10-16,52.1,53.0832,51.73,51.91,1578575,46.5247357192138,47.4027226704447,46.1943297265822,46.3550677770516,1767742.60462988,0.0,1.0
2015-10-19,50.67,52.04,50.43,51.81,1723900,45.247761207151,46.4711563690573,45.033443806525,46.2657688601241,1930482.54034268,0.0,1.0
2015-10-20,52.64,52.98,51.02,51.83,1654732,47.0069498706222,47.3105661881756,45.5603074163971,46.2836286435096,1853025.83383394,0.0,1.0
2015-10-21,51.49,52.11,51.38,51.62,1039995,45.9800123259562,46.5336656109066,45.881783517336,46.0961009179619,1164622.18779726,0.0,1.0
2015-10-22,52.58,52.76,51.25,51.47,780196,46.9533705204657,47.1141085709351,45.7656949253303,45.9621525425707,873690.32777145,0.0,1.0
2015-10-23,53.13,53.46,51.75,52.82,782489,47.4445145635668,47.7392009894275,46.2121895099677,47.1676879210916,876258.108074835,0.0,1.0
2015-10-26,53.16,53.42,52.61,53.13,1061990,47.471304238645,47.7034814226565,46.9801601955439,47.4445145635668,1189252.94565725,0.0,1.0
2015-10-27,53.83,54.03,52.76,52.76,1046151,48.0696069820591,48.2482048159141,47.1141085709351,47.1141085709351,1171515.88842859,0.0,1.0
2015-10-28,53.59,55.47,52.67,54.54,1648319,47.8552895814332,49.5341092196697,47.0337395457004,48.7036292922442,1845844.3357591,0.0,1.0
2015-10-29,51.4,53.22,50.87,52.87,1267064,45.8996433007215,47.5248835888015,45.4263590410059,47.2123373795554,1418901.86756585,0.0,1.0
2015-10-30,50.69,51.93,50.67,51.42,1123140,45.2656209905364,46.3729275604371,45.247761207151,45.917503084107,1257730.81986222,0.0,1.0
2015-11-02,50.37,50.815,49.885,50.28,879869,44.9798644563685,45.3772446366958,44.5467647092703,44.8994954311338,985307.582973943,0.0,1.0
2015-11-03,50.24,50.41,48.953,49.61,1147201,44.8637758643628,45.0155840231395,43.7144988035062,44.3011926877197,1284675.1556144,0.0,1.0
2015-11-04,50.11,51.5,49.58,50.55,1280929,44.7476872723571,45.988942217649,44.2744030126415,45.140602506838,1434428.37166809,0.0,1.0
2015-11-05,48.46,50.09,47.93,49.94,1736261,43.2742551430538,44.7298274889716,42.8009708833382,44.5958791135804,1944324.81349146,0.0,1.0
2015-11-06,46.33,46.99,45.955,46.85,1668902,41.3721882124986,41.9615610642199,41.0373172740206,41.8365425805215,1868893.8874314,0.0,1.0
2015-11-09,47.17,47.28,46.05,46.18,1327475,42.1222991146894,42.2205279233096,41.1221512451017,41.2382398371074,1486552.18414143,0.0,1.0
2015-11-10,46.36,47.0001,46.01,46.41,882155,41.3989778875768,41.9705802548296,41.0864316783307,41.4436273460406,987867.524436454,0.0,1.0
2015-11-11,47.05,47.3,46.245,46.48,829893,42.0151404143764,42.2383877066951,41.2962841331102,41.5061365878898,929342.738472425,0.0,1.0
2015-11-12,47.07,48.34,46.62,47.05,799379,42.0330001977619,43.1670964427408,41.6311550715883,42.0151404143764,895172.111268981,0.0,1.0
2015-11-13,47.28,47.8,46.64,47.07,628934,42.2205279233096,42.6848822913324,41.6490148549738,42.0330001977619,704301.935163227,0.0,1.0
2015-11-16,47.24,47.74,46.81,47.33,650618,42.1848083565386,42.631302941176,41.8008230137505,42.2651773817733,728584.424521537,0.0,1.0
2015-11-17,46.12,47.23,45.39,47.02,925330,41.1846604869509,42.1758784648459,40.5327783933803,41.9883507392982,1036216.37511184,0.0,1.0
2015-11-18,47.72,47.87,45.734,46.17,915497,42.6134431577905,42.7473915331817,40.8399666676108,41.2293099454146,1025205.04335292,0.0,1.0
2015-11-19,48.04,48.81,47.73,48.27,633369,42.8991996919584,43.5868013522999,42.6223730494832,43.1045872008916,709268.400774004,0.0,1.0
2015-11-20,47.07,48.64,46.79,48.38,783730,42.0330001977619,43.4349931935232,41.782963230365,43.2028160095118,877647.822578324,0.0,1.0
2015-11-23,47.03,47.51,46.56,46.72,706270,41.9972806309909,42.4259154322428,41.5775757214318,41.7204539885157,790905.449137322,0.0,1.0
2015-11-24,47.96,48.32,47.46,47.97,735907,42.8277605584164,43.1492366593553,42.381265973779,42.8366904501092,824093.981562715,0.0,1.0
2015-11-25,48.12,48.835,47.3,47.69,625859,42.9706388255004,43.6091260815318,42.2383877066951,42.5866534827122,700858.444350793,0.0,1.0
2015-11-27,47.28,47.85,46.95,47.12,281996,42.2205279233096,42.7295317497962,41.9258414974489,42.0776496562256,315788.824436728,0.0,1.0
2015-11-30,47.91,48.34,47.47,47.47,703613,42.7831110999527,43.1670964427408,42.3901958654718,42.3901958654718,787930.049108497,0.0,1.0
2015-12-01,48.67,48.98,47.66,47.96,811142,43.6493105941492,43.9273316807361,42.7434999572046,43.0125526216436,904442.260430379,0.21,1.0
2015-12-02,48.51,49.06,47.71,47.95,624410,43.5058158397817,43.9990790579198,42.7883420679445,43.0035841994956,696231.722479336,0.0,1.0
2015-12-03,48.36,49.22,47.95,49.16,644424,43.3712895075622,44.1425738122873,43.0035841994956,44.0887632793995,718547.799566029,0.0,1.0
2015-12-04,50.85,50.87,48.6,48.66,862169,45.6044266224057,45.6223634667016,43.5865316391134,43.6403421720012,961338.556298404,0.0,1.0
2015-12-07,48.31,50.38,48.26,49.68,968100,43.3264473968224,45.1829107814513,43.2816052860826,44.5551212310937,1079454.09351587,0.0,1.0
2015-12-08,48.01,48.49,47.56,48.13,605256,43.0573947323834,43.4878789954858,42.653815735725,43.165015798159,674874.565463323,0.0,1.0
2015-12-09,47.4,48.78,46.86,48.5,811227,42.5103209813575,43.7479632377768,42.0260261853674,43.4968474176338,904537.03741411,0.0,1.0
2015-12-10,47.75,48.54,46.9701,47.19,570207,42.8242157565363,43.5327211062256,42.1247685132165,42.3219841162502,635794.11248983,0.0,1.0
2015-12-11,48.51,49.09,46.97,47.09,843187,43.5058158397817,44.0259843243637,42.124678828995,42.2322998947706,940173.183296526,0.0,1.0
2015-12-14,46.04,48.52,45.94,48.29,896303,41.2906155692342,43.5147842619297,41.2009313477545,43.3085105525265,999398.762917628,0.0,1.0
2015-12-15,46.18,46.63,45.43,46.28,690381,41.4161734793057,41.8197524759642,40.7435418182083,41.5058577007854,769790.927110402,0.0,1.0
2015-12-16,47.41,47.56,46.35,46.98,817137,42.5192894035055,42.653815735725,41.5686366558211,42.133647251143,911126.825341677,0.0,1.0
2015-12-17,44.93,46.3,44.79,45.89,827526,40.29512071081,41.5237945450813,40.1695628007385,41.1560892370147,922710.802800139,0.0,1.0
2015-12-18,45.88,46.69,45.08,45.13,2024854,41.1471208148667,41.873563008852,40.4296470430295,40.4744891537693,2257759.46603862,0.0,1.0
2015-12-21,46.68,47.24,46.13,46.8,480378,41.864594586704,42.3668262269901,41.3713313685659,41.9722156524796,535632.681060807,0.0,1.0
2015-12-22,46.26,47.26,45.87,46.65,471155,41.4879208564894,42.384763071286,41.1381523927188,41.8376893202601,525348.820814452,0.0,1.0
2015-12-23,46.6,47.4,46.06,47.06,671406,41.7928472095203,42.5103209813575,41.3085524135301,42.2053946283267,748633.35927189,0.0,1.0
2015-12-24,47.85,47.99,46.95,47.01,271252,42.913899978016,43.0394578880875,42.1067419846991,42.1605525175869,302452.310478635,0.0,1.0
2015-12-28,46.36,47.19,45.99,47.19,355308,41.5776050779691,42.3219841162502,41.2457734584944,42.3219841162502,396176.712177396,0.0,1.0
2015-12-29,46.42,46.8999,46.16,46.8,460347,41.6314156108569,42.0618101897378,41.3982366350098,41.9722156524796,513297.648577369,0.0,1.0
2015-12-30,45.81,45.99,45.1,45.49,698915,41.084341859831,41.2457734584944,40.4475838873254,40.7973523510961,779306.536276877,0.0,1.0
2015-12-31,45.75,46.06,45.29,45.61,505052,41.0305313269432,41.3085524135301,40.6179839081368,40.9049734168717,563144.766902569,0.0,1.0
2016-01-04,46.85,47.2,46.25,46.46,893400,42.0170577632194,42.3309525383982,41.4789524343415,41.6672892994487,996161.85016742,0.0,1.0
2016-01-05,45.81,47.16,45.43,47.05,572728,41.084341859831,42.2950788498063,40.7435418182083,42.1964262061787,638605.086324922,0.0,1.0
2016-01-06,47.72,47.8,46.24,46.24,1001550,42.7973104900924,42.8690578672762,41.4699840121935,41.4699840121935,1116751.6241719,0.0,1.0
2016-01-07,49.31,49.68,47.91,48.39,1039454,44.223289611619,44.5551212310937,42.9677105109038,43.3981947740061,1159015.46877538,0.0,1.0
2016-01-08,48.83,49.62,48.06,48.25,763333,43.7928053485166,44.5013106982059,43.1022368431233,43.2726368639346,851134.109664033,0.0,1.0
2016-01-11,47.76,49.4,47.19,48.95,885320,42.8331841786843,44.3040054109507,42.3219841162502,43.9004264142922,987152.461596396,0.0,1.0
2016-01-12,46.67,47.32,46.15,47.31,1097181,41.855626164556,42.4385736041738,41.3892682128618,42.4296051820258,1223382.42100799,0.0,1.0
2016-01-13,46.87,46.9,45.56,46.64,836015,42.0349946075153,42.0618998739592,40.8601313061318,41.8287208981121,932176.235916405,0.0,1.0
2016-01-14,46.17,47.74,45.44,46.41,1274065,41.4072050571577,42.8152473343884,40.7525102403562,41.6224471887089,1420612.20912643,0.0,1.0
2016-01-15,45.11,47.17,44.7,46.95,1877306,40.4565523094734,42.3040472719543,40.0888470014068,42.1067419846991,2093240.00256369,0.0,1.0
2016-01-19,42.46,45.2,41.72,45.18,1388397,38.0799204402625,40.5372681088051,37.416257201313,40.5193312645091,1548095.05740642,0.0,1.0
2016-01-20,42.47,43.51,41.92,42.75,2094131,38.0888888624104,39.0216047657989,37.5956256442723,38.3400046825535,2335004.93782511,0.0,1.0
2016-01-21,42.62,42.81,41.57,42.37,1110931,38.2234151946299,38.3938152154413,37.2817308690935,37.9992046409308,1238713.99190546,0.0,1.0
2016-01-22,42.46,42.7,41.47,42.1,960743,38.0799204402625,38.2951625718136,37.1920466476139,37.7570572429357,1071250.86681822,0.0,1.0
2016-01-25,42.55,43.43,42.32,43.07,1054993,38.1606362395941,38.9498573886151,37.9543625301909,38.6269941912884,1176341.81642453,0.0,1.0
2016-01-26,43.53,44.4,43.2,43.3,969265,39.0395416100948,39.8197943369678,38.7435836792119,38.8332679006916,1080753.09570464,0.0,1.0
2016-01-27,43.61,43.95,42.83,43.36,692520,39.1112889872785,39.4162153403094,38.4117520597372,38.8870784335794,772175.96203038,0.0,1.0
2016-01-28,42.79,43.5699,42.42,43.15,791056,38.3758783711453,39.0753256144652,38.0440467516706,38.6987415684721,882045.901663353,0.0,1.0
2016-01-29,44.11,44.5,42.73,42.73,851380,39.5597100946768,39.9094785584475,38.3220678382575,38.3220678382575,949308.569504744,0.0,1.0
2016-02-01,44.99,45.52,44.5,45.0,826834,40.3489312436978,40.82425761754,39.9094785584475,40.3578996658457,921939.206650244,0.0,1.0
2016-02-02,44.19,44.94,43.33,44.44,541385,39.6314574718605,40.304089132958,38.8601731671355,39.8556680255597,603656.909842052,0.0,1.0
2016-02-03,47.3,47.63,44.82,44.96,1384776,42.4206367598779,42.7165946907607,40.1964680671824,40.3220259772539,1544057.55789953,0.0,1.0
2016-02-04,48.76,49.52,47.94,48.05,2006067,43.7300263934809,44.4116264767263,42.9946157773477,43.0932684209753,2236811.52258765,0.0,1.0
2016-02-05,50.06,50.07,47.4003,47.89,1064069,44.8959212727164,44.9048896948644,42.510590034022,42.9497736666078,1186461.7682402,0.0,1.0
2016-02-08,53.17,54.12,51.23,51.23,1838103,47.6851005607338,48.5371006647905,45.9452266640284,45.9452266640284,2049527.74264415,0.0,1.0
2016-02-09,51.53,54.15,51.48,54.04,1487037,46.2142793284674,48.5640059312344,46.1694372177275,48.4653532876068,1658080.95946654,0.0,1.0
2016-02-10,50.35,51.3,48.99,50.99,1864671,45.1560055150074,46.0080056190642,43.9363001028841,45.7299845324772,2079151.68268808,0.0,1.0
2016-02-11,53.64,54.1,48.69,50.35,8484718,48.1066164016881,48.5191638204946,43.6672474384451,45.1560055150074,9460658.58633178,0.0,1.0
2016-02-12,54.4,54.83,52.4,52.83,2129094,48.7882164849335,49.1738586372961,46.9945320553404,47.3801742077029,2373989.49879153,0.0,1.0
2016-02-16,52.37,54.55,52.06,52.54,2033267,46.9676267888965,48.922742817153,46.6896057023096,47.1200899654119,2267140.15738119,0.0,1.0
2016-02-17,52.99,53.7,52.17,52.98,1317870,47.5236689620704,48.1604269345759,46.7882583459372,47.5147005399224,1469455.80644743,0.0,1.0
2016-02-18,57.23,57.36,53.15,53.33,2458994,51.3262799528078,51.4428694407314,47.6671637164378,47.8285953151012,2741835.69799707,0.0,1.0
2016-02-19,57.42,58.23,56.24,56.66,1615936,51.4966799736192,52.2231221676044,50.4384061601592,50.8150798903738,1801806.35271115,0.0,1.0
2016-02-22,57.7,59.07,56.7,56.7,1459429,51.7477957937622,52.9764696280335,50.8509535789657,50.8509535789657,1627297.39515109,0.0,1.0
2016-02-23,59.24,59.36,58.05,58.73,1206963,53.1289328045489,53.2365538703245,52.061690568941,52.6715432750027,1345791.91310009,0.0,1.0
2016-02-24,59.23,62.09,58.52,60.26,2148509,53.119964382401,55.6849331167192,52.4832064098954,54.0437118636414,2395637.67689876,0.0,1.0
2016-02-25,60.23,60.71,58.7,59.09,988893,54.0168065971975,54.4472908602999,52.6446380085588,52.9944064723295,1102638.77378286,0.0,1.0
2016-02-26,59.26,60.235,58.72,59.0,1001266,53.1468696488449,54.0212908082715,52.6625748528547,52.9136906729978,1116434.95754391,0.0,1.0
2016-02-29,59.59,60.45,59.275,59.64,840759,53.4428275797277,54.2141118844528,53.1603222820668,53.4876696904676,937465.906631868,0.0,1.0
2016-03-01,57.4,59.67,56.51,59.66,1138871,51.4787431293232,53.5145749569115,50.6805535581543,53.5056065347635,1269867.74396913,0.0,1.0
2016-03-02,57.77,58.0,56.731,57.59,1128787,51.810574748798,52.0168484582012,50.8787556876243,51.6491431501346,1258623.84862876,0.0,1.0
2016-03-03,57.71,59.11,57.26,57.95,1316280,51.7567642159102,53.0123433166254,51.3531852192517,51.9720063474614,1467682.91934002,0.0,1.0
2016-03-04,57.26,60.99,56.55,58.06,1977751,51.3531852192517,54.6984066804429,50.7164272467462,52.070658991089,2205238.5217489,0.0,1.0
2016-03-07,57.67,58.87,57.04,57.93,1131453,51.7208905273183,52.7971011850742,51.1558799319965,51.9540695031654,1261596.50084786,0.0,1.0
2016-03-08,57.02,58.82,56.24,58.65,880957,51.1379430877006,52.7522590743344,50.4384061601592,52.599795897819,982287.61477271,0.0,1.0
2016-03-09,57.91,58.57,55.55,56.41,1106458,51.9361326588695,52.5280485206352,49.8195850319496,50.5908693366746,1233726.4925146,0.0,1.0
2016-03-10,60.56,60.88,58.27,58.56,1348234,54.3127645280804,54.5997540368153,52.2589958561963,52.5190800984873,1503312.37508241,0.0,1.0
2016-03-11,61.38,63.4,60.69,60.9,1445092,55.0481751442136,56.8597964181027,54.429354016004,54.6176908811113,1611311.30555422,0.0,1.0
2016-03-14,59.31,62.29,58.93,61.86,1136914,53.1917117595847,55.8643015596785,52.850911717962,55.478659407316,1267685.64329667,0.0,1.0
2016-03-15,60.85,60.98,57.97,58.93,1044843,54.7611856354787,54.8781774864666,52.1693661674396,53.0333059901193,1161017.53116186,0.21,1.0
2016-03-16,66.15,66.28,59.87,60.61,1943200,59.5308534065229,59.6478452575107,53.8792470664932,54.5452006798088,2159261.50297579,0.0,1.0
2016-03-17,65.72,68.4,65.32,66.77,1629017,59.1438803609476,61.5557123659284,58.783905434831,60.0888145420035,1810144.96489971,0.0,1.0
2016-03-18,65.64,66.21,64.24,64.91,2705892,59.0718853757243,59.5848496454403,57.8119731343164,58.4149311355616,3006756.08625472,0.0,1.0
2016-03-21,64.92,66.11,64.08,65.16,835101,58.4239305087145,59.4948559139112,57.6679831638698,58.6399154643844,927954.6317397,0.0,1.0
2016-03-22,63.93,65.96,63.6,65.61,989021,57.5329925665761,59.3598653166175,57.2360132525299,59.0448872562655,1098988.76643404,0.0,1.0
2016-03-23,60.7,62.04,60.28,61.93,1971680,54.626195038185,55.8321110406754,54.2482213657626,55.7331179359934,2190908.15159907,0.0,1.0
2016-03-24,61.37,62.18,60.51,60.63,697789,55.2291530394302,55.9581022648162,54.4552069482796,54.5631994261146,775375.115736915,0.0,1.0
2016-03-28,60.82,61.04,59.31,60.86,1064443,54.73418751602,54.9321737253841,53.37528216993,54.7701850086316,1182796.82586047,0.0,1.0
2016-03-29,63.94,64.13,60.74,61.1,952664,57.541991939729,57.7129800296343,54.6621925307967,54.9861699643015,1058589.28595663,0.0,1.0
2016-03-30,62.74,64.27,62.13,63.5,1260414,56.4620671613794,57.8389712537751,55.9131053990516,57.1460195210008,1400557.54837985,0.0,1.0
2016-03-31,61.38,63.45,61.3,63.0,661638,55.2381524125831,57.1010226552362,55.1661574273598,56.6960508633551,735204.540091548,0.0,1.0
2016-04-01,61.06,61.06,59.52,59.55,1200925,54.9501724716899,54.9501724716899,53.5642690061412,53.5912671255999,1334454.05540408,0.0,1.0
2016-04-04,60.22,61.18,59.72,61.14,546310,54.1942251268452,55.0581649495249,53.7442564691995,55.0221674569132,607053.392183359,0.0,1.0
2016-04-05,62.4,62.57,60.135,61.56,773696,56.1560884741803,56.3090778177798,54.1177304550454,55.4001411293356,859722.101588286,0.0,1.0
2016-04-06,62.96,63.34,61.55,61.84,693060,56.6600533707435,57.0020295505542,55.3911417561827,55.6521235776172,770120.305296624,0.0,1.0
2016-04-07,64.22,64.789,63.79,63.98,924998,57.7939743880106,58.3060387204113,57.4070013424353,57.5779894323406,1027847.14477645,0.0,1.0
2016-04-08,65.13,65.56,64.33,64.58,679651,58.6129173449257,58.999890390501,57.8929674926926,58.1179518215154,755220.378632667,0.0,1.0
2016-04-11,67.6,67.795,65.86,66.33,1190476,60.8357625136953,61.0112502901771,59.2698715850884,59.6928421232753,1322843.24671501,0.0,1.0
2016-04-12,69.13,69.59,67.0,68.16,921274,62.2126666060911,62.6266377711251,60.2958001245205,61.3397274102585,1023709.07878372,0.0,1.0
2016-04-13,67.2,69.05,67.05,68.4,829823,60.4757875875788,62.1406716208678,60.3407969902851,61.5557123659284,922089.778810148,0.0,1.0
2016-04-14,66.37,67.543,65.33,67.2,1091404,59.728839615887,60.7844660867237,58.792904807984,60.4757875875788,1212755.5791446,0.0,1.0
2016-04-15,67.58,67.67,65.39,66.27,925826,60.8177637673895,60.8987581257657,58.8469010469014,59.6388458843578,1028767.20885862,0.0,1.0
2016-04-18,67.97,68.31,66.78,68.24,707861,61.1687393203531,61.4747180075522,60.0978139151564,61.4117223954818,786567.006359586,0.0,1.0
2016-04-19,69.48,70.25,69.15,69.92,1092691,62.5276446664431,63.2205963992174,62.2306653523969,62.9236170851713,1214185.67875058,0.0,1.0
2016-04-20,69.25,71.48,68.87,69.52,1133226,62.3206590839261,64.3275192970258,61.9786829041154,62.5636421590547,1259227.704802,0.0,1.0
2016-04-21,67.2,70.12,66.68,69.5,1276188,60.4757875875788,63.1036045482295,60.0078201836273,62.5456434127489,1418085.43585821,0.0,1.0
2016-04-22,66.78,67.68,65.86,67.14,1447045,60.0978139151564,60.9077574989186,59.2698715850884,60.4217913486613,1607939.77026225,0.0,1.0
2016-04-25,65.32,67.06,65.12,67.06,734444,58.783905434831,60.349796363438,58.6039179717728,60.349796363438,816105.730388819,0.0,1.0
2016-04-26,66.47,66.58,65.24,65.58,603761,59.8188333474161,59.9178264520981,58.7119104496077,59.0178891368068,670892.282985882,0.0,1.0
2016-04-27,66.48,66.92,64.78,66.89,763378,59.827832720569,60.2238051392972,58.2979392845737,60.1968070198385,848256.858593379,0.0,1.0
2016-04-28,68.61,69.05,66.66,66.78,1115368,61.7446992021396,62.1406716208678,59.9898214373215,60.0978139151564,1239384.10047916,0.0,1.0
2016-04-29,70.16,70.4,68.82,69.22,1218991,63.1396020408412,63.3555869965111,61.9336860383508,62.2936609644673,1354528.78693596,0.0,1.0
2016-05-02,68.8,71.24,67.9,70.87,716570,61.915687292045,64.1115343413558,61.1057437082827,63.7785575346981,796244.347049897,0.0,1.0
2016-05-03,67.58,69.13,66.91,68.97,709210,60.8177637673895,62.2126666060911,60.2148057661443,62.0686766356445,788065.999652872,0.0,1.0
2016-05-04,64.76,67.03,64.0,66.68,1123940,58.2799405382679,60.3227982439793,57.5959881786465,60.0078201836273,1248909.20834428,0.0,1.0
2016-05-05,68.05,68.11,65.71,65.71,990325,61.2407343055764,61.2947305444939,59.1348809877947,59.1348809877947,1100437.7562446,0.0,1.0
2016-05-06,70.24,70.88,68.54,68.58,984357,63.2115970260645,63.787556907851,61.6817035900692,61.7177010826809,1093806.18324657,0.0,1.0
2016-05-09,67.33,68.41,67.02,68.0,982946,60.5927794385667,61.5647117390813,60.3137988708263,61.1957374398119,1092238.29626597,0.0,1.0
2016-05-10,69.63,70.27,66.965,67.73,713133,62.6626352637368,63.2385951455232,60.2643023184853,60.9527543646832,792425.192158107,0.0,1.0
2016-05-11,69.82,70.39,67.52,69.72,1117044,62.8336233536421,63.3465876233582,60.763767528472,62.743629622113,1241246.45241359,0.0,1.0
2016-05-12,68.09,70.25,67.86,69.18,856735,61.2767317981881,63.2205963992174,61.0697462156711,62.2576634718557,951994.083857536,0.0,1.0
2016-05-13,67.74,68.56,67.25,68.39,833458,60.9617537378361,61.699702336375,60.5207844533434,61.5467129927755,926128.949025935,0.0,1.0
2016-05-16,68.43,69.95,68.09,69.07,667268,61.5827104853872,62.95061520463,61.2767317981881,62.1586703671736,741460.53137487,0.0,1.0
2016-05-17,69.72,69.84,67.22,68.24,847109,62.743629622113,62.851622099948,60.4937863338846,61.4117223954818,941297.78330811,0.0,1.0
2016-05-18,64.13,68.65,63.91,68.61,1481604,57.7129800296343,61.7806966947513,57.5149938202702,61.7446992021396,1646341.33380761,0.0,1.0
2016-05-19,64.83,65.3,61.76,63.04,1357471,58.3429361503383,58.7659066885252,55.5801285923938,56.7320483559668,1508406.17111262,0.0,1.0
2016-05-20,65.52,65.78,64.2,65.54,1427480,58.9638928978893,59.1978765998651,57.7759756417047,58.9818916441952,1586199.36716132,0.0,1.0
2016-05-23,64.87,65.97,63.9208,64.58,393944,58.3789336429499,59.3688646897704,57.5247131432754,58.1179518215154,437746.044425842,0.0,1.0
2016-05-24,61.79,65.08,61.78,63.93,1297382,55.6071267118526,58.5679204791611,55.5981273386997,57.5329925665761,1441635.96503383,0.0,1.0
2016-05-25,63.76,64.05,60.77,61.67,912753,57.3800032229765,57.640985044411,54.6891906502554,55.4991342340176,1014240.64153235,0.0,1.0
2016-05-26,63.44,64.98,62.67,64.91,635418,57.0920232820833,58.477926747632,56.399071549309,58.4149311355616,706069.177489641,0.0,1.0
2016-05-27,62.81,63.94,62.27,63.2,577670,56.5250627734498,57.541991939729,56.0390966231924,56.8760383264134,641900.263701124,0.0,1.0
2016-05-31,63.36,64.79,62.72,62.82,691871,57.02002829686,58.3069386577266,56.4440684150735,56.5340621466027,768799.102164143,0.0,1.0
2016-06-01,64.26,65.38,63.27,63.81,640654,57.8299718806222,58.8379016737485,56.9390339384838,57.4250000887411,711887.360501983,0.0,1.0
2016-06-02,63.88,64.74,63.19,63.93,431687,57.4879957008115,58.2619417919621,56.8670389532605,57.5329925665761,479685.632171218,0.0,1.0
2016-06-03,69.62,69.94,66.98,66.98,1359373,62.6536358905839,62.9416158314771,60.2778013782147,60.2778013782147,1510519.65164919,0.0,1.0
2016-06-06,69.29,69.94,67.9501,69.66,630497,62.3566565765377,62.9416158314771,61.1508305677788,62.6896333831955,700601.018856385,0.0,1.0
2016-06-07,68.57,69.46,68.09,69.21,433311,61.7087017095279,62.5096459201372,61.2767317981881,62.2846615913144,481490.202303388,0.0,1.0
2016-06-08,69.5,70.94,69.04,70.46,767782,62.5456434127489,63.8415531467684,62.1316722477149,63.4095832354286,853150.532769534,0.0,1.0
2016-06-09,70.65,70.86,69.36,69.55,459067,63.580571325334,63.7695581615451,62.4196521886081,62.5906402785135,510109.97343896,0.0,1.0
2016-06-10,70.95,71.94,70.33,70.92,1018840,63.8505525199214,64.7414904620598,63.2925913844407,63.8235544004626,1132123.29646555,0.0,1.0
2016-06-13,70.37,72.58,69.49,72.2,911814,63.3285888770524,65.3174503438463,62.536644039596,64.9754741640355,1013197.23552613,0.0,1.0
2016-06-14,69.02,70.34,68.75,70.29,1045083,62.3116597107731,63.5033634316978,62.0679021314931,63.4582231392385,1157594.40520133,0.22,1.0
2016-06-15,70.5,71.41,67.94,69.24,1161585,63.6478123675675,64.4693656903261,61.336629393653,62.5102769975939,1286638.76186464,0.0,1.0
2016-06-16,71.01,72.88,69.95,71.34,1809557,64.108243350652,65.7964902886286,63.1512691505155,64.4061692808832,2004370.04438203,0.0,1.0
2016-06-17,70.54,71.9,69.29,71.57,3259945,63.6839246015349,64.911740556427,62.5554172900532,64.6138146261958,3610903.72081839,0.0,1.0
2016-06-20,70.6,70.85,68.83,69.5,765793,63.738092952486,63.9637944147823,62.1401265994279,62.7450065183821,848236.639905482,0.0,1.0
2016-06-21,68.81,69.97,68.59,69.49,835754,62.1220704824442,63.1693252674992,61.9234531956234,62.7359784598902,925729.491843835,0.0,1.0
2016-06-22,68.86,69.34,67.85,69.05,1139616,62.1672107749035,62.6005575825125,61.2553768672263,62.3387438862487,1262304.6262143,0.0,1.0
2016-06-23,68.06,69.59,67.75,68.59,1386021,61.4449660955552,62.8262590448088,61.1650962823077,61.9234531956234,1535237.06259843,0.0,1.0
2016-06-24,72.43,72.86,70.44,71.39,1489458,65.3902276564952,65.7784341716449,63.5936440166163,64.4513095733424,1649809.86924709,0.0,1.0
2016-06-27,72.54,74.39,70.53,73.2,908952,65.4895362999056,67.1597271208985,63.674896543043,66.0853881603679,1006807.83229328,0.0,1.0
2016-06-28,72.81,73.15,71.23,71.74,717911,65.7332938791856,66.0402478679087,64.3068606374728,64.7672916205573,795199.765982694,0.0,1.0
2016-06-29,74.37,74.96,73.49,73.58,818152,67.1416710039148,67.6743264549341,66.3472018566317,66.4284543830584,906232.498092761,0.0,1.0
2016-06-30,76.06,76.38,74.06,74.94,626800,68.667412889038,68.9563107607773,66.8618011906673,67.6562703379504,694279.950185959,0.0,1.0
2016-07-01,78.72,78.96,77.27,77.55,526306,71.0688764478711,71.2855498516756,69.7598079665523,70.0125936043242,582966.980635882,0.0,1.0
2016-07-05,78.15,78.71,76.81,78.65,1054368,70.5542771138354,71.0598483893792,69.344517275927,71.0056800384281,1167879.00848384,0.0,1.0
2016-07-06,79.72,80.22,77.9101,78.86,959267,71.9716822970564,72.4230852216491,70.3376939906159,71.195269266757,1062539.63780318,0.0,1.0
2016-07-07,77.24,79.17,76.64,79.04,603481,69.7327237910768,71.4751390800045,69.1910402815655,71.3577743196104,668450.476416995,0.0,1.0
2016-07-08,79.28,79.86,75.45,77.48,729459,71.5744477234149,72.0980751159424,68.116701321035,69.9493971948812,807990.999015155,0.0,1.0
2016-07-11,78.87,79.17,77.53,78.34,563197,71.2042973252489,71.4751390800045,69.9945374873405,70.7258102251806,623829.586957373,0.0,1.0
2016-07-12,75.75,78.87,75.72,78.57,749799,68.3875430757906,71.2042973252489,68.360458900315,70.9334555704933,830520.760002364,0.0,1.0
2016-07-13,77.51,78.4,76.76,76.76,482151,69.9764813703568,70.7799785761318,69.2993769834678,69.2993769834678,534058.347578351,0.0,1.0
2016-07-14,76.21,76.43,74.5,75.62,773327,68.8028337664158,69.0014510532366,67.2590357643089,68.2701783153965,856581.734265248,0.0,1.0
2016-07-15,75.17,76.18,74.87,75.47,409848,67.8639156832631,68.7757495909403,67.5930739285075,68.1347574380187,453971.360918658,0.0,1.0
2016-07-18,76.03,76.09,74.59,74.98,366445,68.6403287135625,68.6944970645136,67.3402882907356,67.6923825719178,405895.686576091,0.0,1.0
2016-07-19,75.85,76.49,75.31,76.03,549813,68.4778236607091,69.0556194041877,67.990308502149,68.6403287135625,609004.694083587,0.0,1.0
2016-07-20,72.8,75.15,72.565,74.36,697847,65.7242658206938,67.8458595662794,65.5121064461352,67.1326429454229,772975.718566402,0.0,1.0
2016-07-21,74.01,74.32,72.64,73.25,680749,66.8166608982081,67.0965307114555,65.5798168848241,66.1305284528272,754036.984379612,0.0,1.0
2016-07-22,73.78,74.04,73.17,73.34,278889,66.6090155528954,66.8437450736836,66.0583039848924,66.2117809792539,308913.594491723,0.0,1.0
2016-07-25,72.55,72.84,71.27,72.83,514110,65.4985643583974,65.7603780546612,64.3429728714402,65.7513499961693,569457.985306483,0.0,1.0
2016-07-26,73.08,73.57,72.57,73.06,577547,65.9770514584657,66.4194263245665,65.5166204753811,65.958995341482,639724.477329371,0.0,1.0
2016-07-27,75.11,75.91,71.8,73.8,611678,67.8097473323119,68.5319920116602,64.8214599715084,66.6270716698791,677529.947941684,0.0,1.0
2016-07-28,75.2,75.84,73.9629,75.32,294020,67.8909998587386,68.4687956022173,66.7741387427114,67.9993365606409,325673.56565679,0.0,1.0
2016-07-29,77.03,77.55,75.6298,76.34,553986,69.5431345627478,70.0125936043242,68.2790258127185,68.9201985268099,613626.950356922,0.0,1.0
2016-08-01,77.88,78.45,76.12,76.86,309846,70.3105195345554,70.825118868591,68.7215812399892,69.3896575683863,343203.359038479,0.0,1.0
2016-08-02,78.6,79.62,78.52,79.08,628951,70.9605397459688,71.8814017121379,70.888315278034,71.3938865535778,696662.52225496,0.0,1.0
2016-08-03,77.93,78.36,76.54,78.09,464529,70.3556598270146,70.7438663421644,69.100759696647,70.5001087628843,514539.200669964,0.0,1.0
2016-08-04,78.64,79.155,77.93,78.05,381793,70.9966519799362,71.4615969922667,70.3556598270146,70.4639965289169,422896.019498003,0.0,1.0
2016-08-05,77.11,77.75,76.29,76.93,557212,69.6153590306827,70.1931547741613,68.8750582343507,69.4528539778293,617200.254631491,0.0,1.0
2016-08-08,77.63,78.4,76.635,77.11,566066,70.084818072259,70.7799785761318,69.1865262523196,69.6153590306827,627007.457373908,0.0,1.0
2016-08-09,79.3,79.63,77.91,77.91,398928,71.5925038403986,71.8904297706297,70.3376037100309,70.3376037100309,441875.73702582,0.0,1.0
2016-08-10,79.03,81.16,78.85,80.83,522521,71.3487462611185,73.2717227198833,71.1862412082652,72.9737967896522,578774.495614419,0.0,1.0
2016-08-11,78.58,79.7399,78.04,79.19,403156,70.9424836289851,71.9896481334552,70.454968470425,71.4931951969882,446558.914481765,0.0,1.0
2016-08-12,77.77,79.9999,77.41,79.7,399150,70.211210891145,72.2243776542434,69.8862007854383,71.9536261800727,442121.637071993,0.0,1.0
2016-08-15,77.95,78.89,77.85,78.0,831719,70.3737159439983,71.2223534422326,70.2834353590798,70.4188562364576,921260.09235596,0.0,1.0
2016-08-16,78.27,79.09,77.27,78.28,380905,70.6626138157377,71.4029146120697,69.7598079665523,70.6716418742295,421912.41931331,0.0,1.0
2016-08-17,78.72,78.83,76.47,77.59,567333,71.0688764478711,71.1681850912815,69.037563287204,70.0487058382916,628410.859889679,0.0,1.0
2016-08-18,78.88,79.171,78.37,78.93,328342,71.2133253837407,71.4760418858537,70.7528944006562,71.2584656762,363690.598921439,0.0,1.0
2016-08-19,77.62,78.13,76.05,77.72,892162,70.0757900137672,70.5362209968517,68.6583848305462,70.1660705986857,988210.256729109,0.0,1.0
2016-08-22,77.77,77.87,76.37,76.46,371525,70.211210891145,70.3014914760635,68.9472827022855,69.0285352287122,411522.588533565,0.0,1.0
2016-08-23,76.4,78.34,76.29,78.03,305183,68.9743668777611,70.7258102251806,68.8750582343507,70.4459404119332,338038.350410979,0.0,1.0
2016-08-24,72.27,75.35,71.28,75.35,1377745,65.2457787206255,68.0264207361164,64.352000929932,68.0264207361164,1526070.08610235,0.0,1.0
2016-08-25,72.47,74.3726,71.5501,71.87,955051,65.4263398904626,67.1440182991227,64.595848789797,64.8846563809514,1057869.75224162,0.0,1.0
2016-08-26,72.35,75.28,71.57,73.63,712184,65.3180031885604,67.9632243266735,64.6138146261958,66.4735946755176,788856.209386147,0.0,1.0
2016-08-29,72.74,73.35,71.52,71.73,400730,65.6700974697427,66.2208090377457,64.5686743337365,64.7582635620655,443871.736499711,0.0,1.0
2016-08-30,69.52,72.89,69.31,72.1,808590,62.7630626353658,65.8055183471205,62.5734734070369,65.092301726264,895641.073581469,0.0,1.0
2016-08-31,69.82,70.2,68.68,69.05,976155,63.0339043901214,63.3769706128119,62.0047057220501,62.3387438862487,1081245.76383819,0.0,1.0
2016-09-01,71.9,71.99,68.75,69.41,967607,64.911740556427,64.9929930828536,62.0679021314931,62.6637539919554,1071777.50440266,0.0,1.0
2016-09-02,74.11,74.17,72.74,73.5,625686,66.9069414831266,66.9611098340777,65.6700974697427,66.3562299151235,693046.019323631,0.0,1.0
2016-09-06,76.19,76.38,74.27,75.22,676100,68.7847776494321,68.9563107607773,67.0513904189962,67.9090559757223,748887.482962232,0.0,1.0
2016-09-07,76.05,76.79,74.91,76.24,661446,68.6583848305462,69.3264611589433,67.6291861624749,68.8299179418914,732655.864599077,0.0,1.0
2016-09-08,74.88,75.88,74.32,75.81,504061,67.6021019869993,68.5049078361847,67.0965307114555,68.4417114267417,558327.131414621,0.0,1.0
2016-09-09,71.68,74.52,71.52,74.52,849062,64.7131232696062,67.2770918812926,64.5686743337365,67.2770918812926,940470.202719832,0.0,1.0
2016-09-12,72.97,73.49,70.55,70.92,876319,65.8777428150553,66.3472018566317,63.6929526600267,64.0269908242253,970661.633163703,0.0,1.0
2016-09-13,70.37,72.21,70.0,72.13,715806,63.7290648939942,65.3954210032019,63.3939824155122,65.3229707375842,790397.102229362,0.22,1.0
2016-09-14,70.06,71.88,69.79,70.82,558530,63.4483201147255,65.0965636575288,63.2038004682656,64.1365976380939,616732.038440815,0.0,1.0
2016-09-15,71.0,71.88,69.46,69.71,790281,64.2996107357338,65.0965636575288,62.9049431225925,63.1313502026479,872632.825579728,0.0,1.0
2016-09-16,70.18,71.0,69.69,70.41,1983104,63.5569955131521,64.2996107357338,63.1132376362435,63.765290026803,2189754.84281978,0.0,1.0
2016-09-19,71.05,71.45,70.42,71.06,631177,64.3448921517448,64.7071434798335,63.7743463100052,64.3539484349471,696949.273677257,0.0,1.0
2016-09-20,71.18,71.87,70.74,71.25,311788,64.4626238333737,65.0875073743266,64.0641473724761,64.5260178157892,344278.102879675,0.0,1.0
2016-09-21,74.64,74.82,71.77,72.33,842222,67.5960978213404,67.7591109189803,64.9969445423044,65.5040964016285,929986.376523553,0.0,1.0
2016-09-22,73.81,76.53,72.94,75.8,605648,66.8444263155565,69.3077353465592,66.0565296769637,68.6466266727975,668760.005044675,0.0,1.0
2016-09-23,71.87,73.99,71.45,73.89,632957,65.0875073743266,67.0074394131964,64.7071434798335,66.9168765811742,698914.759915103,0.0,1.0
2016-09-26,71.31,72.51,71.23,72.36,369842,64.5803555150025,65.6671094992684,64.5079052493847,65.5312652512351,408381.663583027,0.0,1.0
2016-09-27,70.41,70.84,69.65,70.72,385050,63.765290026803,64.1547102044983,63.0770125034346,64.0460348060717,425174.424653351,0.0,1.0
2016-09-28,71.17,71.78,69.17,70.52,563399,64.4535675501714,65.0060008255066,62.6423109097282,63.8649091420274,622108.416245353,0.0,1.0
2016-09-29,70.79,71.29,69.5711,70.82,545502,64.1094287884872,64.562242948598,63.0055584289691,64.1365976380939,602346.445908978,0.0,1.0
2016-09-30,69.87,72.56,69.7,71.94,594573,63.2762507338834,65.7123909152795,63.1222939194457,65.1509013567421,656530.926345712,0.0,1.0
2016-10-03,68.9,70.18,67.65,69.56,762255,62.3977912632684,63.5569955131521,61.2657558629914,62.9955059546147,841686.355185404,0.0,1.0
2016-10-04,64.56,67.0,64.09,66.91,1346658,58.4673643535066,60.6770974548473,58.0417190430025,60.5955909060274,1486987.50903735,0.0,1.0
2016-10-05,64.52,65.51,63.01,65.23,1138598,58.4311392206978,59.3277112577172,57.0636404571632,59.0741353280551,1257246.46035958,0.0,1.0
2016-10-06,63.31,64.32,62.25,62.85,986716,57.3353289532296,58.2500135566534,56.3753629337947,56.9187399259277,1089537.48239516,0.0,1.0
2016-10-07,63.45,65.23,62.3,64.55,781682,57.4621169180607,59.0741353280551,56.4206443498058,58.4583080703044,863137.760321725,0.0,1.0
2016-10-10,63.67,64.12,63.1,63.97,276969,57.6613551485094,58.0688878926091,57.1451470059831,57.9330436445759,305830.762814735,0.0,1.0
2016-10-11,61.98,63.6,61.76,63.31,829430,56.1308432873349,57.5979611660939,55.9316050568862,57.3353289532296,915861.376549094,0.0,1.0
2016-10-12,63.61,64.19,62.07,62.07,578353,57.6070174492961,58.1322818750246,56.2123498361549,56.2123498361549,638620.70905477,0.0,1.0
2016-10-13,64.62,66.08,62.86,63.22,853500,58.5217020527199,59.8439194002435,56.9277962091299,57.2538224044097,942439.608990092,0.0,1.0
2016-10-14,63.33,65.39,63.02,64.25,472100,57.3534415196341,59.2190358592906,57.0726967403654,58.1866195742379,521295.535330078,0.0,1.0
2016-10-17,64.67,64.91,63.65,63.66,377687,58.566983468731,58.7843342655842,57.643242582105,57.6522988653072,417044.157704324,0.0,1.0
2016-10-18,66.03,66.15,63.82,65.27,702009,59.7986379842324,59.907313382659,57.7971993965427,59.110360460864,775162.375474546,0.0,1.0
2016-10-19,66.2,66.92,65.68,66.85,1083474,59.9525947986701,60.6046471892296,59.4816680721548,60.5412532068141,1196378.22250841,0.0,1.0
2016-10-20,66.5,66.68,65.6,66.39,744362,60.2242832947366,60.3872963923764,59.4092178065371,60.1246641795122,821928.801672035,0.0,1.0
2016-10-21,66.0,66.51,65.52,66.31,346943,59.7714691346257,60.2333395779388,59.3367675409194,60.0522139138944,383096.456077152,0.0,1.0
2016-10-24,64.08,66.16,63.5,65.72,566871,58.0326627598003,59.9163696658612,57.5073983340717,59.5178932049637,625942.218614905,0.0,1.0
2016-10-25,64.86,65.4,64.11,64.34,497398,58.7390528495731,59.2280921424928,58.0598316094069,58.2681261230579,549229.732434041,0.0,1.0
2016-10-26,63.58,65.43,63.01,64.74,602204,57.5798485996895,59.2552609920994,57.0636404571632,58.6303774511465,664957.120436167,0.0,1.0
2016-10-27,63.52,64.21,62.7705,64.21,382526,57.5255109004762,58.1503944414291,56.8467424744701,58.1503944414291,422387.409336313,0.0,1.0
2016-10-28,64.2,64.91,63.02,63.23,574241,58.1413381582269,58.7843342655842,57.0726967403654,57.2628786876119,634080.215004193,0.0,1.0
2016-10-31,65.46,65.5,63.67,64.35,366125,59.2824298417061,59.3186549745149,57.6613551485094,58.2771824062601,404277.330804332,0.0,1.0
2016-11-01,67.26,68.15,66.17,66.7,729103,60.912560818105,61.7185700231022,59.9254259490634,60.4054089587809,805079.72610838,0.0,1.0
2016-11-02,66.74,69.36,66.3,68.09,949734,60.4416340915897,62.8143802905703,60.0431576306922,61.6642323238889,1048701.74528951,0.0,1.0
2016-11-03,68.21,68.24,66.04,66.68,723498,61.7729077223155,61.8000765719221,59.8076942674346,60.3872963923764,798890.652870665,0.0,1.0
2016-11-04,67.39,68.48,66.57,68.24,555754,61.0302924997338,62.0174273687753,60.2876772771521,61.8000765719221,613666.763274375,0.0,1.0
2016-11-07,65.24,66.47,64.69,66.39,634153,59.0831916112573,60.1971144451299,58.5850960351355,60.1246641795122,700235.389994017,0.0,1.0
2016-11-08,65.19,67.1899,64.45,65.97,572565,59.0379101952462,60.8490762728574,58.3677452382823,59.7443002850191,632229.566164513,0.0,1.0
2016-11-09,67.1,68.28,64.86,68.28,908269,60.7676602868695,61.836301704731,58.7390528495731,61.836301704731,1002915.85379944,0.0,1.0
2016-11-10,62.33,66.57,61.51,66.57,1441844,56.4478131994125,60.2876772771521,55.7051979768308,60.2876772771521,1592092.43770909,0.0,1.0
2016-11-11,57.22,62.72,57.1,62.16,2002589,51.8200524830801,56.8010082442989,51.7113770846535,56.2938563849748,2211270.2918897,0.0,1.0
2016-11-14,55.86,57.52,53.87,56.56,2904341,50.5883979675787,52.0917409791466,48.7861976103377,51.2223377917338,3206990.03680596,0.0,1.0
2016-11-15,58.54,58.66,55.52,56.18,1817765,53.0154818657726,53.1241572641992,50.2804843387034,50.8781990300496,2007186.56805609,0.0,1.0
2016-11-16,59.62,59.68,58.13,58.56,966254,53.9935604516119,54.0478981508252,52.6441742544817,53.033594432177,1066943.22430593,0.0,1.0
2016-11-17,58.27,61.155,57.72,59.92,1147310,52.7709622193128,55.3836999231521,52.2728666431909,54.2652489476784,1266866.30086751,0.0,1.0
2016-11-18,57.49,57.9099,56.59,57.52,741986,52.0645721295399,52.444845461201,51.2495066413405,52.0917409791466,819305.208806236,0.0,1.0
2016-11-21,58.27,59.1,57.7776,58.41,652065,52.7709622193128,53.5226337250967,52.3250308344356,52.8977501841438,720013.923416665,0.0,1.0
2016-11-22,58.08,58.66,57.52,58.55,730921,52.5988928384707,53.1241572641992,52.0917409791466,53.0245381489748,807087.172164787,0.0,1.0
2016-11-23,56.99,57.07,54.78,55.98,1032691,51.6117579694291,51.6842082350468,49.6103193817394,50.6970733660053,1140303.34182494,0.0,1.0
2016-11-25,56.42,57.23,56.16,56.99,404073,51.0955498269028,51.8291087662823,50.8600864636452,51.6117579694291,446179.730666026,0.0,1.0
2016-11-28,59.27,59.43,56.64,57.32,753912,53.6765905395344,53.8214910707698,51.2947880573516,51.9106153151022,832473.966599809,0.0,1.0
2016-11-29,59.24,59.62,58.05,58.13,634543,53.6494216899277,53.9935604516119,52.571723988864,52.6441742544817,700666.030237141,0.0,1.0
2016-11-30,57.92,58.87,57.47,58.56,681121,52.4539923072352,53.3143392114457,52.0464595631355,53.033594432177,752097.725735138,0.0,1.0
2016-12-01,57.86,58.25,56.825,57.85,1085377,52.3996546080219,52.7528496529083,51.4623292965926,52.3905983248197,1198479.52605371,0.0,1.0
2016-12-02,58.35,59.19,58.16,58.67,834742,52.8434124849305,53.6041402739166,52.6713431040884,53.1332135474014,921726.91750159,0.0,1.0
2016-12-05,57.65,57.76,56.2971,57.61,1207616,52.2094726607754,52.3090917759997,50.9842481063476,52.1732475279665,1333456.53292346,0.0,1.0
2016-12-06,57.05,58.5,56.97,57.63,749491,51.8653338990912,53.1835588623459,51.7926042459461,52.3926238843931,824413.116344542,0.22,1.0
2016-12-07,56.84,76.25,56.46,57.82,1020731,51.6744185595853,69.3204506539124,51.3289527071461,52.5653568106126,1122767.35098818,0.0,1.0
2016-12-08,57.07,57.68,56.55,57.21,1102329,51.8835163123774,52.4380799176087,51.4107735669344,52.0107932053813,1212522.21324467,0.0,1.0
2016-12-09,56.39,57.25,56.14,56.7,934489,51.2653142606442,52.0471580319539,51.0380340945658,51.5471416665814,1027904.25592795,0.0,1.0
2016-12-12,57.11,57.625,55.7738,56.72,971143,51.91988113895,52.3880782810715,50.7051141072941,51.5653240798677,1068222.33628714,0.0,1.0
2016-12-13,57.46,57.64,56.515,56.96,1015924,52.2380733714597,52.4017150910362,51.3789543436834,51.7835130393029,1117479.82405288,0.0,1.0
2016-12-14,55.27,58.92,55.23,57.84,1575715,50.247099116613,53.5653895413576,50.2107342900404,52.5835392238989,1733229.77009843,0.0,1.0
2016-12-15,54.77,55.05,53.31,53.92,1303059,49.7925387844561,50.047092570464,48.4652226145583,49.0197862197896,1433317.98643453,0.0,1.0
2016-12-16,56.53,56.88,54.86,55.19,2494132,51.3925911536481,51.7107833861578,49.8743596442444,50.1743694634679,2743455.40466083,0.0,1.0
2016-12-19,57.19,57.55,56.25,56.56,1102221,51.9926107920951,52.319894231248,51.1380373676403,51.4198647735775,1212403.41713296,0.0,1.0
2016-12-20,56.81,57.0,54.69,55.54,1184445,51.6471449396559,51.8198778658755,49.7198091313111,50.4925616959776,1302846.8568518,0.0,1.0
2016-12-21,56.94,57.23,56.39,57.18,597544,51.7653306260167,52.0289756186676,51.2653142606442,51.9835195854519,657276.886837845,0.0,1.0
2016-12-22,57.26,57.33,56.25,56.59,647474,52.056249238597,52.119887685099,51.1380373676403,51.4471383935069,712198.089225977,0.0,1.0
2016-12-23,57.9,58.49,57.08,57.25,661975,52.6380864637577,53.1744676557028,51.8926075190206,52.0471580319539,728148.667151679,0.0,1.0
2016-12-27,58.86,59.08,58.13,58.34,461520,53.5108423014988,53.7108488476478,52.8471842165499,53.0380995560557,507655.384061094,0.0,1.0
2016-12-28,59.45,59.96,58.36,58.67,1017375,54.0472234934438,54.5108750322438,53.056281969342,53.3381093752792,1119075.87181304,0.0,1.0
2016-12-29,61.39,61.46,59.8,60.22,852381,55.8109175822122,55.8745560287142,54.3654157259536,54.7472464049653,937588.412032803,0.0,1.0
2016-12-30,59.76,62.64,59.74,61.57,782147,54.329050899381,56.9473184126042,54.3108684860948,55.9745593017887,860333.540642297,0.0,1.0
2017-01-03,60.87,60.94,59.3,59.6,691135,55.3381748367691,55.4018132832711,53.9108553937968,54.1835915930909,760223.617314665,0.0,1.0
2017-01-04,60.97,61.63,60.29,61.52,548568,55.4290869032005,56.0291065416475,54.8108848514672,55.929103268573,603405.050103194,0.0,1.0
2017-01-05,63.18,63.569,61.61,61.78,793007,57.4382435713336,57.7918915097516,56.0109241283612,56.1654746412945,872279.149653613,0.0,1.0
2017-01-06,61.28,63.32,60.31,62.4,920686,55.7109143091377,57.5655204643375,54.8290672647535,56.729129453169,1012721.45287241,0.0,1.0
2017-01-09,61.47,62.5,61.11,62.41,731448,55.8836472353573,56.8200415196003,55.5563637962044,56.7382206598121,804566.465940195,0.0,1.0
2017-01-10,61.78,62.41,61.4,61.71,519332,56.1654746412945,56.7382206598121,55.8200087888553,56.1018361947926,571246.502676409,0.0,1.0
2017-01-11,61.92,62.44,60.2,61.46,728585,56.2927515342984,56.7654942797415,54.729063991679,55.8745560287142,801417.269015757,0.0,1.0
2017-01-12,62.8,63.5,62.16,63.21,896476,57.0927777188944,57.7291621839139,56.5109404937337,57.465517191263,986091.324496345,0.0,1.0
2017-01-13,63.54,63.96,62.6,62.98,709046,57.7655270104865,58.1473576894982,56.9109535860317,57.2564194384708,779925.07247136,0.0,1.0
2017-01-17,64.41,65.68,64.34,65.0,814309,58.5564619884393,59.7110452321176,58.4928235419373,59.0928431803843,895710.582725354,0.0,1.0
2017-01-18,62.57,64.58,61.82,64.58,920070,56.8836799661023,58.7110125013726,56.2018394678671,58.7110125013726,1012043.87505003,0.0,1.0
2017-01-19,62.97,63.26,61.38,61.65,758927,57.2473282318277,57.5109732244786,55.8018263755691,56.0472889549337,834792.376623622,0.0,1.0
2017-01-20,63.88,64.29,62.7,63.16,638280,58.0746280363531,58.4473675087217,57.001865652463,57.4200611580473,702085.020234258,0.0,1.0
2017-01-23,64.84,64.97,63.75,64.45,680378,58.9473838740942,59.0655695604549,57.9564423499923,58.5928268150118,748391.304595074,0.0,1.0
2017-01-24,64.3,65.71,63.67,64.59,915482,58.4564587153648,59.738318852047,57.8837126968472,58.7201037080157,1006997.24023015,0.0,1.0
2017-01-25,64.43,64.58,63.3,63.53,696514,58.5746444017256,58.7110125013726,57.5473380510512,57.7564358038433,766140.323656458,0.0,1.0
2017-01-26,62.82,63.5125,62.52,63.15,612070,57.1109601321807,57.7405261922178,56.8382239328866,57.4109699514042,673254.963863481,0.0,1.0
2017-01-27,62.85,63.07,62.36,62.78,478729,57.1382337521101,57.3382402982591,56.6927646265964,57.0745953056081,526584.664491644,0.0,1.0
2017-01-30,62.41,63.62,62.23,63.37,406735,56.7382206598121,57.8382566636315,56.5745789402356,57.6109764975531,447393.856465785,0.0,1.0
2017-01-31,65.04,65.04,63.56,63.72,714132,59.1292080069569,59.1292080069569,57.7837094237727,57.9291687300629,785519.489361928,0.0,1.0
2017-02-01,65.43,65.56,63.69,64.11,694006,59.4837650660392,59.6019507523999,57.9018951101335,58.2837257891452,763381.613951082,0.0,1.0
2017-02-02,65.98,66.98,65.74,66.63,598587,59.9837814314117,60.8929020957253,59.7655924719764,60.5747098632155,658424.14928709,0.0,1.0
2017-02-03,67.0,67.03,65.98,65.98,632684,60.9110845090115,60.9383581289409,59.9837814314117,59.9837814314117,695929.621705038,0.0,1.0
2017-02-06,67.76,67.77,66.51,67.61,572257,61.6020162138899,61.611107420533,60.4656153834979,61.4656481142428,629462.09723663,0.0,1.0
2017-02-07,67.81,68.48,67.0,67.41,759322,61.6474722471056,62.2565830921957,60.9110845090115,61.2838239813801,835226.862402578,0.0,1.0
2017-02-08,68.06,68.51,67.63,68.35,604085,61.874752413184,62.2838567121251,61.4838305275291,62.1383974058349,664471.75134457,0.0,1.0
2017-02-09,67.88,69.06,67.5501,68.97,609033,61.7111106936075,62.7838730774976,61.4111917864504,62.7020522177093,669914.373203502,0.0,1.0
2017-02-10,68.55,68.75,67.54,67.55,387567,62.3202215386976,62.5020456715603,61.4020096677409,61.411100874384,426309.746564409,0.0,1.0
2017-02-13,68.22,68.5,67.69,68.13,336753,62.0202117194741,62.2747655054819,61.5383777673879,61.9383908596859,370416.176002612,0.0,1.0
2017-02-14,67.97,68.96,67.22,68.74,539180,61.7929315533957,62.6929610110662,61.1110910551605,62.4929544649172,593078.588095989,0.0,1.0
2017-02-15,67.88,67.88,66.55,67.18,481437,61.7111106936075,61.7111106936075,60.5019802100704,61.074726228588,529563.366996492,0.0,1.0
2017-02-16,68.42,69.01,68.06,68.27,673466,62.2020358523369,62.7384170442819,61.874752413184,62.0656677526898,740788.353445329,0.0,1.0
2017-02-17,67.21,68.47,67.14,68.31,542324,61.1019998485174,62.2474918855525,61.0383614020154,62.1020325792624,596536.874903685,0.0,1.0
2017-02-21,67.2,67.35,65.75,66.38,545125,61.0929086418743,61.2292767415213,59.7746836786195,60.3474296971371,599617.874060287,0.0,1.0
2017-02-22,66.77,67.38,65.59,66.78,709589,60.7019867562194,61.2565503614507,59.6292243723294,60.7110779628625,780522.352921927,0.0,1.0
2017-02-23,66.74,67.56,66.4,67.51,499657,60.67471313629,61.4201920810272,60.3656121104234,61.3747360478115,549604.711028371,0.0,1.0
2017-02-24,65.89,67.51,65.62,67.3,557853,59.9019605716234,61.3747360478115,59.6564979922588,61.1838207083056,613618.215818672,0.0,1.0
2017-02-27,64.05,67.25,63.59,65.92,822451,58.2291785492864,61.1383646750899,57.8109830437021,59.9292341915528,904666.48959185,0.0,1.0
2017-02-28,64.61,65.63,64.12,64.45,786366,58.738286121302,59.6655891989019,58.2928169957884,58.5928268150118,864974.288747153,0.0,1.0
2017-03-01,65.18,65.39,62.83,63.73,1168551,59.2564848999608,59.4474002394666,57.1200513388238,57.938259936706,1285364.02907778,0.0,1.0
2017-03-02,61.24,64.15,61.19,64.03,1051176,55.6745494825652,58.3200906157178,55.6290934493495,58.2109961360001,1156255.75488777,0.0,1.0
2017-03-03,62.6,63.16,60.86,61.21,967957,56.9109535860317,57.4200611580473,55.329083630126,55.6472758626358,1064717.85099156,0.0,1.0
2017-03-06,61.68,62.77,61.16,62.59,549429,56.0745625748632,57.065504098965,55.6018198294201,56.9018623793885,604352.11910492,0.0,1.0
2017-03-07,60.91,61.77,60.57,61.04,752137,55.3745396633417,56.1563834346514,55.0654386374751,55.4927253497024,827323.621081554,0.0,1.0
2017-03-08,61.53,61.84,60.1,60.17,806913,55.9381944752161,56.2200218811533,54.6381519252477,54.7017903717496,887575.249000888,0.0,1.0
2017-03-09,60.69,61.869,60.61,61.3,461925,55.1745331171927,56.2463863804184,55.1018034640476,55.729096722424,508100.869480024,0.0,1.0
2017-03-10,62.23,62.73,61.0,61.04,728399,56.5745789402356,57.0291392723924,55.4563605231299,55.4927253497024,801212.675712249,0.0,1.0
2017-03-13,62.59,62.77,62.0,62.71,486432,56.9018623793885,57.065504098965,56.3654811874435,57.0109568591062,535057.6871633,0.0,1.0
2017-03-14,60.92,62.5,60.57,62.31,676206,55.5836374161338,57.0252353661911,55.2642960980831,56.8518786506779,741125.831898918,0.22,1.0
2017-03-15,64.05,64.22,60.83,61.38,1181053,58.4394612032726,58.5945698434687,55.5015210772065,56.003343148429,1294441.17198267,0.0,1.0
2017-03-16,64.64,65.16,64.06,64.94,854217,58.9777794251295,59.4522293833762,58.4485852409313,59.2515005548872,936226.955612932,0.0,1.0
2017-03-17,64.6,65.4,64.3,64.76,1295859,58.9412832744951,59.6712062871824,58.6675621447374,59.0872678770326,1420269.23659166,0.0,1.0
2017-03-20,64.88,65.11,64.12,64.84,478210,59.1967563289357,59.4066091950833,58.5033294668828,59.1602601783013,524121.028314421,0.0,1.0
2017-03-21,65.54,66.56,65.29,65.36,1089067,59.7989428144027,60.7295946555789,59.5708418729379,59.634710136548,1193623.96424856,0.0,1.0
2017-03-22,64.21,66.19,63.77,66.14,1258437,58.5854458058101,60.392005262211,58.1839881488321,60.3463850739181,1379254.50013366,0.0,1.0
2017-03-23,64.95,65.33,63.57,64.69,931511,59.2606245925458,59.6073380235722,58.0015073956603,59.0233996134224,1020941.6432241,0.0,1.0
2017-03-24,64.58,65.08,64.26,64.58,524925,58.923035199178,59.3792370821075,58.6310659941031,58.923035199178,575320.94851205,0.0,1.0
2017-03-27,66.41,66.73,65.87,65.98,1354616,60.5927340907,60.8847032957749,60.1000360571361,60.2004004713806,1484667.26101748,0.0,1.0
2017-03-28,65.01,66.82,64.77,66.1,939869,59.3153688184974,60.9668196347022,59.0963919146912,60.3098889232837,1030102.06135557,0.0,1.0
2017-03-29,65.71,65.84,64.76,64.76,771754,59.9540514545987,60.0726639441604,59.0872678770326,59.0872678770326,845847.012997988,0.0,1.0
2017-03-30,64.99,65.99,64.67,65.26,526492,59.2971207431802,60.2095245090392,59.0051515381053,59.5434697599621,577038.389910952,0.0,1.0
2017-03-31,65.51,65.86,64.62,65.04,711696,59.7715707014269,60.0909120194775,58.9595313498123,59.3427409314731,780023.084768743,0.0,1.0
2017-04-03,66.4,66.4402,64.96,65.34,575393,60.5836100530414,60.620288684429,59.2697486302044,59.6164620612308,630634.179220259,0.0,1.0
2017-04-04,66.39,66.8,65.85,66.58,499922,60.5744860153829,60.9485715593851,60.081787981819,60.7478427308961,547917.510543489,0.0,1.0
2017-04-05,67.07,67.47,66.03,66.08,605092,61.194920576167,61.5598820825106,60.2460206596736,60.2916408479665,663184.461355534,0.0,1.0
2017-04-06,67.28,67.76,66.42,67.03,372292,61.3865253669974,61.8244791746098,60.6018581283586,61.1584244255327,408034.265015856,0.0,1.0
2017-04-07,67.19,68.73,66.93,68.3,603533,61.3044090280701,62.709510827493,61.0671840489467,62.3171772081736,661475.788004617,0.0,1.0
2017-04-10,68.16,68.555,66.74,66.78,526011,62.1894406809534,62.5498401684677,60.8938273334335,60.9303234840679,576511.211025903,0.0,1.0
2017-04-11,69.48,69.88,68.2,68.89,727916,63.3938136518873,63.758775158231,62.2259368315877,62.8554954300305,797800.302056671,0.0,1.0
2017-04-12,69.92,69.98,68.76,69.45,476592,63.7952713088653,63.8500155348169,62.7368829404688,63.3664415389116,522347.690609621,0.0,1.0
2017-04-13,69.33,70.3,69.26,69.97,737419,63.2569530870085,64.1419847398918,63.1930848233984,63.8408914971583,808215.64705588,0.0,1.0
2017-04-17,69.79,70.3,69.34,69.34,394896,63.6766588193037,64.1419847398918,63.2660771246671,63.2660771246671,432808.38459516,0.0,1.0
2017-04-18,69.78,69.9,68.43,69.52,774403,63.6675347816451,63.7770232335481,62.4357896977353,63.4303098025217,848750.33288675,0.0,1.0
2017-04-19,68.93,69.6,67.84,69.23,896931,62.8919915806649,63.5033021037904,61.8974714758785,63.1657127104226,983041.755812472,0.0,1.0
2017-04-20,69.27,69.47,68.45,68.8,753268,63.2022088610569,63.3846896142287,62.4540377730525,62.7733790911032,825586.246118542,0.0,1.0
2017-04-21,69.08,69.6,68.58,69.24,954961,63.0288521455437,63.5033021037904,62.5726502626142,63.1748367480812,1046642.98387773,0.0,1.0
2017-04-24,67.95,68.42,67.66,68.04,928849,61.997835890123,62.4266656600767,61.7332387980239,62.0799522290503,1018024.07525736,0.0,1.0
2017-04-25,66.75,67.77,65.5,67.15,1124250,60.9029513710921,61.8336032122684,59.7624466637683,61.2679128774357,1232184.74327699,0.0,1.0
2017-04-26,67.1,67.33,65.63,66.49,989490,61.2222926891428,61.4321455552904,59.88105915333,60.6657263919688,1084486.97498345,0.0,1.0
2017-04-27,67.02,67.28,66.25,66.98,881408,61.1493003878741,61.3865253669974,60.4467494881626,61.1128042372397,966028.454705165,0.0,1.0
2017-04-28,68.12,68.28,66.75,67.21,1010309,62.152944530319,62.2989291328565,60.9029513710921,61.3226571033873,1107304.72385629,0.0,1.0
2017-05-01,66.09,67.84,65.79,67.69,734287,60.3007648856251,61.8974714758785,60.0270437558674,61.7606109109996,804782.956270073,0.0,1.0
2017-05-02,66.94,67.3,65.695,66.02,727638,61.0763080866053,61.4047734423146,59.9403653981108,60.236896622015,797495.612389221,0.0,1.0
2017-05-03,66.3,67.87,66.24,66.85,777088,60.4923696764555,61.9248435888543,60.437625450504,60.994191747678,851693.108991442,0.0,1.0
2017-05-04,65.41,65.75,64.9,65.49,657252,59.680330324841,59.9905476052331,59.2150044042529,59.7533226261097,720352.134212396,0.0,1.0
2017-05-05,66.37,66.97,65.44,65.69,541679,60.5562379400657,61.1036801995811,59.7077024378167,59.9358033792815,593683.433002922,0.0,1.0
2017-05-08,67.01,67.18,65.97,66.37,409818,61.1401763502155,61.2952849904115,60.191276433722,60.5562379400657,449162.986097655,0.0,1.0
2017-05-09,67.19,67.45,66.22,66.54,484852,61.3044090280701,61.5416340071935,60.4193773751868,60.7113465802617,531400.700153288,0.0,1.0
2017-05-10,68.91,69.14,67.58,68.9,606648,62.8737435053477,63.0835963714953,61.6602464967551,62.8646194676891,664889.846688457,0.0,1.0
2017-05-11,69.75,70.26,68.71,69.01,870743,63.6401626686693,64.1054885892574,62.6912627521759,62.9649838819336,954339.550736254,0.0,1.0
2017-05-12,70.61,71.05,70.13,70.13,727629,64.4248299073081,64.8262875642861,63.9868760996957,63.9868760996957,797485.748335238,0.0,1.0
2017-05-15,71.57,72.23,70.94,71.18,710098,65.3007375225328,65.9029240079998,64.7259231500416,64.9449000538477,778271.667183902,0.0,1.0
2017-05-16,73.24,73.66,71.91,71.91,791350,66.8244518115174,67.2076613931782,65.6109548029249,65.6109548029249,867324.34653524,0.0,1.0
2017-05-17,72.79,74.488,72.24,74.23,795104,66.4138701168808,67.9631317113095,65.9120480456583,67.7277315397179,871438.753051818,0.0,1.0
2017-05-18,72.29,72.85,71.34,72.72,899842,65.9576682339513,66.4686143428324,65.0908846563852,66.3500018532707,986232.229272716,0.0,1.0
2017-05-19,72.94,73.5,72.71,72.97,819795,66.5507306817597,67.0616767906407,66.3408778156121,66.5781027947355,898500.237148995,0.0,1.0
2017-05-22,72.89,73.89,72.72,73.07,413057,66.5051104934667,67.4175142593258,66.3500018532707,66.6693431713214,452712.949525251,0.0,1.0
2017-05-23,72.07,73.7118,71.87,73.08,627489,65.7569394054623,67.2549239082497,65.5744586522905,66.67846720898,687731.707693248,0.0,1.0
2017-05-24,73.34,73.44,71.5656,71.86,636614,66.9156921881033,67.0069325646892,65.296722945963,65.5653346146319,697732.762425205,0.0,1.0
2017-05-25,73.32,73.55,72.53,72.7,499249,66.8974441127861,67.1072969789337,66.1766451377575,66.3317537779535,547179.898506821,0.0,1.0
2017-05-26,73.59,74.099,73.22,73.73,347328,67.1437931295681,67.6082066463903,66.8062037362002,67.2715296567883,380673.571281218,0.0,1.0
2017-05-30,73.04,73.44,72.19,72.84,413693,66.6419710583456,67.0069325646892,65.8664278573654,66.4594903051738,453410.009339993,0.0,1.0
2017-05-31,74.62,75.01,73.12,73.12,743453,68.0835690084029,68.4394064770879,66.7149633596143,66.7149633596143,814828.947247949,0.0,1.0
2017-06-01,74.4,75.0,73.55,73.85,482764,67.8828401799139,68.4302824394293,67.1072969789337,67.3810181086914,529112.239629417,0.0,1.0
2017-06-02,74.77,75.64,74.69,75.24,570947,68.2204295732817,69.0142208495791,68.147437272013,68.6492593432355,625761.33655305,0.0,1.0
2017-06-05,74.14,75.04,73.5,74.93,392986,67.6456152007905,68.4667785900637,67.0616767906407,68.3664141758192,430715.013138938,0.0,1.0
2017-06-06,76.07,76.27,74.83,75.15,920840,69.4065544688985,69.5890352220703,68.2751737992333,68.5671430043082,1009246.1632192,0.0,1.0
2017-06-07,74.92,75.73,74.31,75.6,571652,68.3572901381606,69.0963371885065,67.8007238409866,68.9777246989448,626534.020781656,0.0,1.0
2017-06-08,74.08,74.63,73.21,74.63,620903,67.590870974839,68.0926930460615,66.7970796985416,68.0926930460615,680513.41219027,0.0,1.0
2017-06-09,72.55,73.53,72.04,73.32,609628,66.1948932130746,67.0890489036165,65.7295672924865,66.8974441127861,668155.944562565,0.0,1.0
2017-06-12,72.62,73.0,72.12,72.19,492631,66.2587614766848,66.6054749077112,65.8025595937553,65.8664278573654,539926.530811906,0.0,1.0
2017-06-13,73.44,73.48,72.1,72.67,854292,67.2167854308368,67.2533958804179,65.9903353698711,66.5120342764013,933385.970154076,0.23,1.0
2017-06-14,71.11,74.595,70.7,74.3,885877,65.0842267427397,68.2739121624901,64.7089696345338,68.0039100968297,967895.243174679,0.0,1.0
2017-06-15,71.95,72.25,70.02,70.17,726014,65.8530461839421,66.1276245558001,64.0865919916557,64.2238811775847,793231.449826806,0.0,1.0
2017-06-16,71.99,72.96,71.65,71.65,1192404,65.8896566335232,66.777460035864,65.5784678120841,65.5784678120841,1302801.81057016,0.0,1.0
2017-06-19,72.3,72.3,71.27,71.7,497044,66.1733876177764,66.1733876177764,65.230668541064,65.6242308740604,543062.437842404,0.0,1.0
2017-06-20,72.04,72.68,71.95,72.15,363675,65.9354196954995,66.5211868887965,65.8530461839421,66.0360984318474,397345.571181497,0.0,1.0
2017-06-21,72.69,72.89,71.34,71.97,318096,66.5303395011918,66.7133917490971,65.2947368278308,65.8713514087326,347546.674394857,0.0,1.0
2017-06-22,73.59,73.65,72.87,73.25,464021,67.3540746167658,67.4089902911374,66.6950865243066,67.0428857953267,506982.028693778,0.0,1.0
2017-06-23,74.5,74.7,73.36,73.97,497426,68.186962344735,68.3700145926404,67.1435645316747,67.7018738877859,543479.805019668,0.0,1.0
2017-06-26,73.54,74.45,73.33,74.03,313895,67.3083115547895,68.1411992827587,67.1161066944889,67.7567895621575,342956.728029191,0.0,1.0
2017-06-27,73.28,73.97,73.06,73.81,508601,67.0703436325125,67.7018738877859,66.8689861598167,67.5554320894617,555689.433830978,0.0,1.0
2017-06-28,73.73,73.88,72.98,73.55,341656,67.4822111902995,67.6195003762285,66.7957652606545,67.3174641671847,373287.958940223,0.0,1.0
2017-06-29,72.39,73.07,71.68,73.0,473125,66.2557611293338,66.8781387722119,65.6059256492699,66.8140704854451,516928.915557149,0.0,1.0
2017-06-30,72.16,72.88,71.77,72.5,514066,66.0452510442427,66.7042391367019,65.6882991608273,66.3564398656818,561660.406668007,0.0,1.0
2017-07-03,70.55,71.9,70.38,71.17,347135,64.5716804486048,65.8072831219658,64.4160860378853,65.1391424171113,379274.227956525,0.0,1.0
2017-07-05,71.14,71.17,69.6,69.8,672993,65.1116845799255,65.1391424171113,63.7021822710545,63.8852345189598,735301.541173162,0.0,1.0
2017-07-06,70.53,71.09,70.19,71.07,427776,64.5533752238143,65.0659215179492,64.2421864023752,65.0476162931586,467381.313144253,0.0,1.0
2017-07-07,69.7,70.44,69.24,70.36,568969,63.7937083950072,64.4710017122569,63.3726882248249,64.3977808130947,621646.558849427,0.0,1.0
2017-07-10,71.13,71.45,69.47,69.6,684870,65.1025319675302,65.3954155641788,63.583198309916,63.7021822710545,748278.164116512,0.0,1.0
2017-07-11,71.11,71.2,69.95,71.02,422802,65.0842267427397,65.1666002542971,64.0225237048888,65.0018532311823,461946.799165957,0.0,1.0
2017-07-12,71.05,72.09,70.94,71.82,630077,65.0293110683681,65.9811827574758,64.9286323320202,65.7340622228036,688412.196200796,0.0,1.0
2017-07-13,70.49,71.32,70.07,71.04,511251,64.5167647742332,65.2764316030403,64.132355053632,65.0201584559729,558584.782050214,0.0,1.0
2017-07-14,71.27,71.62,70.82,71.54,628677,65.230668541064,65.5510099748983,64.818800983277,65.4777890757362,686882.578273651,0.0,1.0
2017-07-17,71.72,72.06,71.54,71.95,652588,65.642536098851,65.95372492029,65.4777890757362,65.8530461839421,713007.359885037,0.0,1.0
2017-07-18,72.7,73.04,71.86,72.21,625607,66.5394921135871,66.8506809350261,65.7706726723847,66.091014106219,683528.344676271,0.0,1.0
2017-07-19,73.4,73.54,72.7,72.77,387680,67.1801749812557,67.3083115547895,66.5394921135871,66.6035604003539,423573.055710849,0.0,1.0
2017-07-20,74.5,74.8089,73.16,73.27,533282,68.186962344735,68.4696865416248,66.9605122837693,67.0611910201173,582655.505302293,0.0,1.0
2017-07-21,73.8,74.94,73.48,74.7,693071,67.5462794770664,68.5896772901268,67.2533958804179,68.3700145926404,757238.447416874,0.0,1.0
2017-07-24,72.92,74.1,72.85,74.1,349040,66.7408495862829,67.8208578489244,66.6767812995161,67.8208578489244,381355.600921674,0.0,1.0
2017-07-25,70.75,73.57,70.37,73.12,992312,64.7547326965101,67.3357693919753,64.40693342549,66.9239018341883,1084184.4460858,0.0,1.0
2017-07-26,73.12,73.33,70.23,70.6,670184,66.9239018341883,67.1161066944889,64.2787968519563,64.6174435105811,732232.47206077,0.0,1.0
2017-07-27,71.7,73.36,71.3,73.3,670767,65.6242308740604,67.1435645316747,65.2581263782498,67.0886488573031,732869.448669003,0.0,1.0
2017-07-28,72.56,72.97,72.03,72.15,439080,66.4113555400533,66.7866126482593,65.9262670831042,66.0360984318474,479731.885321708,0.0,1.0
2017-07-31,72.46,73.3,72.42,72.57,361291,66.3198294161007,67.0886488573031,66.2832189665196,66.4205081524486,394740.850368418,0.0,1.0
2017-08-01,73.27,73.7,71.76,72.34,410742,67.0611910201173,67.4547533531137,65.679146548432,66.2099980673575,448770.233307845,0.0,1.0
2017-08-02,74.47,75.19,72.96,72.96,676593,68.1595045075492,68.8184926000084,66.777460035864,66.777460035864,739234.844414389,0.0,1.0
2017-08-03,73.98,74.86,73.75,74.28,478513,67.7110265001812,68.5164563909646,67.5005164150901,67.9856048720392,522815.759408185,0.0,1.0
2017-08-04,73.15,73.74,72.72,73.62,465712,66.9513596713741,67.4913638026948,66.5577973383776,67.3815324539516,508829.588632921,0.0,1.0
2017-08-07,72.55,73.15,72.407,73.0,307273,66.4022029276581,66.9513596713741,66.2713205704058,66.8140704854451,335721.6352338,0.0,1.0
2017-08-08,72.7,73.6,72.0,73.14,705497,66.5394921135871,67.3632272291611,65.8988092459184,66.9422070589788,770814.89910451,0.0,1.0
2017-08-09,75.3,76.33,73.34,74.26,1012285,68.9191713363564,69.8618904130688,67.1252593068841,67.9672996472487,1106006.63098498,0.0,1.0
2017-08-10,77.66,77.86,75.45,75.97,1026698,71.0791878616392,71.2622401095446,69.0564605222854,69.5323963668392,1121754.04754493,0.0,1.0
2017-08-11,77.65,78.08,77.0,77.59,740758,71.070035249244,71.4635975822404,70.4751154435517,71.0151195748724,809340.5117681,0.0,1.0
2017-08-14,77.63,78.31,76.01,76.48,582722,71.0517300244534,71.6741076673316,69.5690068164203,69.9991795989978,636672.86981515,0.0,1.0
2017-08-15,78.3,78.45,76.56,76.74,627144,71.6649550549363,71.8022442408653,70.0724004981599,70.2371475212747,685207.646643429,0.0,1.0
2017-08-16,79.02,79.48,78.22,78.4,813176,72.3239431473955,72.7449633175777,71.5917341557742,71.756481178889,888463.276802324,0.0,1.0
2017-08-17,78.59,79.67,78.43,79.39,488128,71.930380814399,72.9188629530878,71.7839390160748,72.6625898060203,533320.956814964,0.0,1.0
2017-08-18,78.03,79.6,77.725,79.45,534988,71.4178345202641,72.8547946663209,71.1386798422085,72.7175054803919,584519.454004941,0.0,1.0
2017-08-21,78.94,78.98,77.87,78.1,442273,72.2507222482333,72.2873326978144,71.2713927219398,71.481902807031,483220.50677983,0.0,1.0
2017-08-22,78.46,79.29,78.24,78.87,233933,71.8113968532605,72.5710636820677,71.6100393805647,72.1866539614665,255591.507536128,0.0,1.0
2017-08-23,78.6,78.73,78.06,78.48,375527,71.9395334267943,72.0585173879328,71.4452923574499,71.8297020780511,410294.879519005,0.0,1.0
2017-08-24,79.13,79.74,78.3,78.75,470166,72.4246218837434,72.9829312398547,71.6649550549363,72.0768226127233,513695.958809706,0.0,1.0
2017-08-25,79.58,79.918,78.7405,79.58,370019,72.8364894415304,73.1458477404904,72.0681276309478,72.8364894415304,404276.925559927,0.0,1.0
2017-08-28,81.79,81.79,79.24,80.06,799117,74.8592167808843,74.8592167808843,72.5253006200913,73.2758148365032,873102.635061098,0.0,1.0
2017-08-29,82.02,82.66,80.745,82.66,842163,75.0697268659754,75.6554940592725,73.9027687855789,75.6554940592725,920134.015983841,0.0,1.0
2017-08-30,80.82,81.98,80.76,81.59,440686,73.9714133785434,75.0331164163943,73.9164977041718,74.676164532979,481486.575600988,0.0,1.0
2017-08-31,81.82,81.89,80.701,81.0,737363,74.8866746180701,74.9507429048369,73.8624972910398,74.1361604016582,805631.188294775,0.0,1.0
2017-09-01,82.13,82.4601,81.21,82.26,427749,75.1704056023233,75.4725333374911,74.3283652619588,75.2893895634618,467351.813369944,0.0,1.0
2017-09-05,83.88,83.95,82.5,82.69,612710,76.772112771495,76.8361810582618,75.5090522609482,75.6829518964583,669437.285814574,0.0,1.0
2017-09-06,82.9,84.639,82.51,83.8,637123,75.8751567567589,77.4667960522957,75.5182048733435,76.6988918723328,696110.544711264,0.0,1.0
2017-09-07,84.66,84.9,83.23,83.43,507269,77.4860165383258,77.7056792358122,76.1771929658027,76.360245213708,554234.111631723,0.0,1.0
2017-09-08,84.58,85.03,84.01,85.0,532216,77.4127956391636,77.8246631969506,76.8910967326334,77.7972053597648,581490.810509196,0.0,1.0
2017-09-11,82.69,84.7,82.63,83.48,604388,75.6829518964583,77.5226269879068,75.6280362220867,76.4060082756843,660344.799821936,0.0,1.0
2017-09-12,83.32,83.4,82.19,82.52,398099,76.25956647736,76.3327873765222,75.2253212766949,75.5273574857387,434956.690841501,0.0,1.0
2017-09-13,81.51,83.3675,81.43,82.99,594287,74.813453718908,76.5183487045891,74.7400262094304,76.1718626442421,647481.582016009,0.23,1.0
2017-09-14,81.93,82.15,80.87,81.29,524760,75.1989481436649,75.4008737947281,74.2260336430878,74.6115280678448,571731.225786061,0.0,1.0
2017-09-15,80.89,82.34,80.89,82.1,748362,74.2443905204572,75.5752641297372,74.2443905204572,75.3549816013047,815347.822989001,0.0,1.0
2017-09-18,80.02,80.57,79.6,80.45,920439,73.4458663548891,73.9506804825471,73.0603719301322,73.8405392183308,1002827.42154756,0.0,1.0
2017-09-19,80.83,81.11,80.11,80.59,400348,74.189319888349,74.4463161715204,73.5284723030514,73.9690373599165,436183.117579461,0.0,1.0
2017-09-20,79.37,82.05,79.01,81.11,875160,72.8492678403843,75.3090894078812,72.5188440477355,74.4463161715204,953495.50186548,0.0,1.0
2017-09-21,78.92,80.0,78.35,78.6,499417,72.4362380995733,73.4275094775198,71.9130670945459,72.1425280616632,544119.775875442,0.0,1.0
2017-09-22,79.32,79.9,78.91,79.49,322262,72.8033756469608,73.3357250906729,72.4270596608886,72.9594091046006,351107.645941512,0.0,1.0
2017-09-25,79.59,79.98,78.08,78.69,657677,73.0511934914475,73.4091526001504,71.6652492500593,72.2251340098254,716545.615864965,0.0,1.0
2017-09-26,78.88,79.67,78.63,78.97,435785,72.3995243448345,73.124621000925,72.1700633777172,72.4821302929967,474792.080625769,0.0,1.0
2017-09-27,78.19,78.87,77.9,78.1,404225,71.7662120755909,72.3903459061498,71.5000373537349,71.6836061274287,440407.147540534,0.0,1.0
2017-09-28,78.62,78.96,78.04,78.18,367516,72.1608849390326,72.472951854312,71.6285354953205,71.7570336369062,400412.327875581,0.0,1.0
2017-09-29,77.48,78.75,77.24,78.75,651935,71.1145429289779,72.2802046419335,70.8942604005453,72.2802046419335,710289.6499025,0.0,1.0
2017-10-02,77.12,77.71,76.95,77.44,406332,70.7841191363291,71.3256470187258,70.6280856786893,71.0778291742391,442702.744942644,0.0,1.0
2017-10-03,77.95,78.097,76.76,77.13,529874,71.5459295471583,71.6808525958233,70.4536953436802,70.7932975750137,577302.979518568,0.0,1.0
2017-10-04,78.95,79.45,78.23,78.23,502193,72.4637734156273,72.9226953498618,71.8029258303296,71.8029258303296,547144.255414246,0.0,1.0
2017-10-05,78.3,79.03,78.01,78.43,469536,71.8671749011225,72.5372009251048,71.6010001792665,71.9864946040234,511564.129946421,0.0,1.0
2017-10-06,79.19,79.23,77.57,78.01,437890,72.6840559440599,72.7207696987986,71.1971488771401,71.6010001792665,477085.499008038,0.0,1.0
2017-10-09,79.49,79.99,79.17,79.54,250015,72.9594091046006,73.4183310388351,72.6656990666905,73.005301298024,272393.822728299,0.0,1.0
2017-10-10,79.45,80.26,79.02,80.26,925470,72.9226953498618,73.6661488833217,72.5280224864202,73.6661488833217,1008308.74595668,0.0,1.0
2017-10-11,79.74,80.1,78.35,79.8,552417,73.1888700717178,73.5192938643667,71.9130670945459,73.243940703826,601863.801652296,0.0,1.0
2017-10-12,80.35,80.529,79.47,79.97,403233,73.7487548314839,73.9130488839399,72.9410522272312,73.3999741614657,439326.353699579,0.0,1.0
2017-10-13,80.77,81.6,80.28,81.5,510788,74.1342492562409,74.8960596670702,73.6845057606911,74.8042752802233,556508.593179378,0.0,1.0
2017-10-16,79.77,81.03,79.48,80.95,405477,73.2164053877719,74.3728886620428,72.9502306659159,74.2994611525653,441771.213960772,0.0,1.0
2017-10-17,79.64,79.78,79.0,79.21,365153,73.0970856848709,73.2255838264566,72.5096656090508,72.7024128214293,397837.81593387,0.0,1.0
2017-10-18,79.52,79.86,79.21,79.21,245521,72.9869444206547,73.2990113359341,72.7024128214293,72.7024128214293,267497.56514639,0.0,1.0
2017-10-19,79.72,80.1535,79.24,79.45,367708,73.1705131943484,73.5683985113298,72.7299481374833,72.9226953498618,400621.513780283,0.0,1.0
2017-10-20,79.67,79.97,79.15,79.42,372672,73.124621000925,73.3999741614657,72.6473421893211,72.8951600338078,406029.841024741,0.0,1.0
2017-10-23,79.92,80.01,79.23,79.31,534511,73.3540819680423,73.4366879162045,72.7207696987986,72.7941972082762,582355.037019081,0.0,1.0
2017-10-24,80.26,80.73,79.32,79.47,905672,73.6661488833217,74.0975355015021,72.8033756469608,72.9410522272312,986738.628554222,0.0,1.0
2017-10-25,78.99,80.43,78.58,80.21,548686,72.5004871703661,73.8221823409614,72.1241711842938,73.6202566898983,597798.840139589,0.0,1.0
2017-10-26,78.7,79.64,78.49,79.25,534272,72.2343124485101,73.0970856848709,72.0415652361316,72.739126576168,582094.644148126,0.0,1.0
2017-10-27,79.24,79.5,78.2,78.77,581464,72.7299481374833,72.9685875432853,71.7753905142756,72.2985615193029,633510.796307772,0.0,1.0
2017-10-30,79.94,80.27,79.25,79.25,464175,73.3724388454116,73.6753273220064,72.739126576168,72.739126576168,505723.267263597,0.0,1.0
2017-10-31,79.44,79.9,78.91,79.9,379321,72.9135169111771,73.3357250906729,72.4270596608886,73.3357250906729,413273.992484935,0.0,1.0
2017-11-01,79.82,81.07,79.58,79.83,638036,73.2622975811953,74.4096024167816,73.0420150527628,73.27147601988,695146.551520001,0.0,1.0
2017-11-02,80.3,80.86,80.1,80.2,477589,73.7028626380605,74.2168552044031,73.5192938643667,73.6110782512136,520337.953334742,0.0,1.0
2017-11-03,79.61,80.74,79.28,80.57,532454,73.0695503688169,74.1067139401868,72.7666618922221,73.9506804825471,580113.915112987,0.0,1.0
2017-11-06,84.5,84.85,80.8,81.33,1236149,77.5578068856303,77.8790522395944,74.161784572295,74.6482418225835,1346796.59849115,0.0,1.0
2017-11-07,83.49,84.31,82.8,84.31,634689,76.6307845784766,77.3834165506211,75.997472309233,77.3834165506211,691499.961816696,0.0,1.0
2017-11-08,84.06,84.74,83.71,84.5,398134,77.1539555835039,77.7780894140628,76.8327102295397,77.5578068856303,433770.942615877,0.0,1.0
2017-11-09,84.48,84.65,83.62,84.21,448551,77.5394500082609,77.6954834659006,76.7501042813775,77.2916321637742,488700.764268548,0.0,1.0
2017-11-10,83.98,84.67,83.64,84.27,433276,77.0805280740264,77.71384034327,76.7684611587469,77.3467027958824,472058.500235691,0.0,1.0
2017-11-13,83.39,84.28,82.9501,84.28,345758,76.5390001916297,77.3558812345671,76.1352406738902,77.3558812345671,376706.771029303,0.0,1.0
2017-11-14,84.64,84.9,83.16,83.16,554246,77.6863050272159,77.9249444330179,76.3278961018818,76.3278961018818,603856.515296557,0.0,1.0
2017-11-15,84.78,85.35,84.55,85.01,674511,77.8148031688016,78.3379741738289,77.6036990790537,78.0259072585495,734886.425863598,0.0,1.0
2017-11-16,84.83,85.6657,84.7,84.78,352640,77.860695362225,78.6277374831046,77.7413756593241,77.8148031688016,384204.778300931,0.0,1.0
2017-11-17,84.32,85.07,83.38,85.07,584217,77.3925949893058,78.0809778906576,76.529821752945,78.0809778906576,636510.217118407,0.0,1.0
2017-11-20,84.02,84.69,83.96,84.3,432229,77.1172418287651,77.7321972206394,77.062171196657,77.3742381119364,470917.783349119,0.0,1.0
2017-11-21,84.08,84.78,84.03,84.43,377808,77.1723124608733,77.8148031688016,77.1264202674498,77.4935578148374,411625.563975494,0.0,1.0
2017-11-22,84.23,85.1,84.08,84.74,450196,77.3099890411436,78.1085132067116,77.1723124608733,77.7780894140628,490493.008087472,0.0,1.0
2017-11-24,84.45,84.8723,83.94,84.53,167192,77.5119146922068,77.8995201578613,77.0438143192876,77.5853422016843,182157.342597803,0.0,1.0
2017-11-27,85.37,85.43,84.3,85.01,384478,78.3563310511983,78.4114016833064,77.3742381119364,78.0259072585495,418892.595144015,0.0,1.0
2017-11-28,85.0,86.06,84.95,85.35,409569,78.0167288198648,78.9896433204419,77.9708366264413,78.3379741738289,446229.488554713,0.0,1.0
2017-11-29,82.96,84.71,82.79,84.4,509442,76.144327328188,77.7505540980087,75.9882938705483,77.4660224987834,555042.11282663,0.0,1.0
2017-11-30,81.15,82.61,80.14,82.61,1280093,74.4830299262591,75.8230819742239,73.5560076191054,75.8230819742239,1394674.0224296,0.0,1.0
2017-12-01,80.65,81.92,80.37,81.52,859691,74.0241079920246,75.1897697049803,73.7671117088533,74.8226321575926,936641.872908082,0.0,1.0
2017-12-04,78.6,80.95,78.54,80.64,749755,72.1425280616632,74.2994611525653,72.087457429555,74.0149295533399,816865.510308004,0.0,1.0
2017-12-05,78.66,79.07,77.59,78.37,923859,72.1975986937713,72.5739146798436,71.2155057545095,71.9314239719153,1006553.54547505,0.0,1.0
2017-12-06,78.2,79.14,78.08,78.09,799311,71.9864946040234,72.8518054087265,71.8760293949124,71.885234829005,868303.430300751,0.23,1.0
2017-12-07,77.78,78.45,77.26,77.32,748670,71.5998663721348,72.2166304563381,71.1211837993204,71.1764164038759,813291.358636705,0.0,1.0
2017-12-08,77.86,78.63,77.59,77.91,435633,71.6735098448755,72.3823282700046,71.4249631243757,71.7195370153384,473234.608621934,0.0,1.0
2017-12-11,76.36,77.86,76.16,77.81,1097463,70.2926947309876,71.6735098448755,70.1085860491359,71.6274826744126,1192190.38337787,0.0,1.0
2017-12-12,75.54,76.24,74.87,76.13,886775,69.5378491353955,70.1822295218766,68.9210850511923,70.0809697468581,963316.87466449,0.0,1.0
2017-12-13,77.09,77.99,75.47,75.53,1120711,70.9646914197464,71.7931804880791,69.4734110967474,69.528643701303,1217445.03162822,0.0,1.0
2017-12-14,76.98,77.1,76.0,77.0,857373,70.8634316447279,70.973896853839,69.9612991036545,70.8818425129131,931377.044663774,0.0,1.0
2017-12-15,75.99,77.41,75.8,77.05,2155697,69.9520936695619,71.2592653107091,69.7771904218028,70.927869683376,2341765.72046304,0.0,1.0
2017-12-18,76.45,76.9,76.13,76.66,696430,70.3755436378209,70.7897881719873,70.0809697468581,70.5688577537652,756542.269485033,0.0,1.0
2017-12-19,76.27,76.62,76.0,76.28,447244,70.2098458241543,70.5320360173948,69.9612991036545,70.2190512582469,485847.810653712,0.0,1.0
2017-12-20,77.14,77.18,76.1,76.32,793088,71.0107185902093,71.0475403265797,70.0533534445804,70.2558729946172,861543.292823897,0.0,1.0
2017-12-21,77.71,78.11,77.14,77.14,523073,71.5354283334867,71.9036456971902,71.0107185902093,71.0107185902093,568221.981428636,0.0,1.0
2017-12-22,78.5,78.63,77.5,77.7,477098,72.262657626801,72.3823282700046,71.3421142175424,71.5262228993941,518278.654978635,0.0,1.0
2017-12-26,78.94,79.24,78.56,78.99,297971,72.6676967268748,72.9438597496524,72.3178902313566,72.7137238973377,323690.330084466,0.0,1.0
2017-12-27,79.04,79.16,78.66,78.87,523043,72.7597510678007,72.8702162769117,72.4099445722824,72.6032586882267,568189.391982339,0.0,1.0
2017-12-28,79.73,80.15,79.19,79.43,517462,73.3949260201891,73.7815542520777,72.8978325791895,73.1187629974116,562126.668656239,0.0,1.0
2017-12-29,79.95,80.23,79.31,80.07,406330,73.597445570226,73.8551977248184,73.0082977883005,73.707910779337,441402.323793997,0.0,1.0
2018-01-02,79.51,80.79,78.87,80.66,529286,73.1924064701522,74.3707020340033,72.6032586882267,74.2510313907996,574971.255756724,0.0,1.0
2018-01-03,77.85,79.72,77.28,79.52,1000554,71.6643044107829,73.3857205860965,71.1395946675055,73.2016119042448,1086916.69500499,0.0,1.0
2018-01-04,78.53,78.53,77.88,77.97,650930,72.2902739290788,72.2902739290788,71.6919207130607,71.774769619894,707114.9426014,0.0,1.0
2018-01-05,78.7,79.05,78.13,78.25,354063,72.4467663086528,72.7689565018933,71.9220565653753,72.0325217744864,384623.904140659,0.0,1.0
2018-01-08,78.53,79.21,78.32,78.58,479940,72.2902739290788,72.9162434473746,72.0969598131345,72.3363010995417,521365.961857828,0.0,1.0
2018-01-09,78.49,78.64,77.45,78.04,395608,72.2534521927084,72.3915337040972,71.2960870470795,71.8392076585421,429754.855687485,0.0,1.0
2018-01-10,77.72,79.11,77.49,79.11,532260,71.5446337675793,72.8241891064488,71.3329087834498,72.8241891064488,578201.956199624,0.0,1.0
2018-01-11,77.3,77.85,76.97,77.82,456053,71.1580055356907,71.6643044107829,70.8542262106354,71.6366881085052,495417.158401358,0.0,1.0
2018-01-12,78.19,78.72,77.39,77.87,887170,71.9772891699309,72.4651771768379,71.240854442524,71.6827152789681,963745.969040731,0.0,1.0
2018-01-16,78.8,78.87,78.0,78.61,517304,72.5388206495786,72.6032586882267,71.8023859221717,72.3639174018195,561955.030905742,0.0,1.0
2018-01-17,79.02,80.21,78.5,78.63,655442,72.7413401996155,73.8367868566333,72.262657626801,72.3823282700046,712016.395324454,0.0,1.0
2018-01-18,78.63,79.5,78.38,79.05,481970,72.3823282700046,73.1832010360596,72.15219241769,72.7689565018933,523571.181057252,0.0,1.0
2018-01-19,78.26,79.42,78.24,78.89,540111,72.041727208579,73.109557563319,72.0233163403938,72.6216695564119,586730.614295522,0.0,1.0
2018-01-22,75.92,78.9,75.39,78.9,872453,69.8876556309138,72.6308749905045,69.3997676240067,72.6308749905045,947758.673002349,0.0,1.0
2018-01-23,76.39,76.55,74.88,75.66,707245,70.3203110332654,70.4675979787467,68.9302904852849,69.6483143445066,768290.764875066,0.0,1.0
2018-01-24,78.25,79.12,77.28,77.7,817207,72.0325217744864,72.8333945405414,71.1395946675055,71.5262228993941,887744.121331728,0.0,1.0
2018-01-25,77.55,78.87,76.82,78.5,760200,71.3881413880054,72.6032586882267,70.7161446992466,72.262657626801,825816.569163479,0.0,1.0
2018-01-26,78.03,78.4,77.57,77.78,402291,71.8300022244495,72.1706032858752,71.4065522561905,71.5998663721348,437014.698007558,0.0,1.0
2018-01-29,76.12,77.8,76.03,77.57,648512,70.0717643127655,71.61827724032,69.9889154059323,71.4065522561905,704488.23322987,0.0,1.0
2018-01-30,76.21,76.85,75.73,76.42,499375,70.1546132195988,70.7437610015243,69.7127523831547,70.3479273355431,542478.491483837,0.0,1.0
2018-01-31,76.39,76.75,74.89,76.68,559080,70.3203110332654,70.6517066605985,68.9394959193774,70.5872686219504,607336.921189053,0.0,1.0
2018-02-01,76.11,76.72,75.43,76.06,383004,70.0625588786729,70.6240903583207,69.4365893603771,70.01653170821,416062.94298328,0.0,1.0
2018-02-02,74.18,75.6,73.56,75.45,737841,68.2859100988038,69.593081739951,67.7151731850635,69.4550002285623,801527.6548384,0.0,1.0
2018-02-05,74.19,74.69,73.86,74.18,917899,68.2951155328964,68.7553872375257,67.9913362078411,68.2859100988038,997127.338882648,0.0,1.0
2018-02-06,71.41,73.64,71.19,73.55,1184081,65.7360048551575,67.7888166578042,65.5334853051206,67.7059677509709,1286284.80535604,0.0,1.0
2018-02-07,70.45,72.17,70.32,71.22,867733,64.8522831822692,66.435617846194,64.7326125390656,65.5611016073983,942631.26678497,0.0,1.0
2018-02-08,69.94,71.07,69.79,70.39,884557,64.3828060435473,65.4230200960095,64.2447245321585,64.7970505777137,960907.428268272,0.0,1.0
2018-02-09,69.03,70.14,67.9,69.89,1083147,63.545111541122,64.566914725399,62.5048974886598,64.3367788730844,1176638.69960499,0.0,1.0
2018-02-12,70.79,71.11,68.94,69.15,943506,65.1652679414171,65.4598418323799,63.4622626342887,63.655576750233,1024944.60392681,0.0,1.0
2018-02-13,71.5,71.69,70.22,70.77,523365,65.8188537619908,65.9937570097499,64.6405581981397,65.146857073232,568539.185372592,0.0,1.0
2018-02-14,74.28,74.78,71.14,71.5,1050692,68.3779644397297,68.838236144359,65.4874581346576,65.8188537619908,1141382.35028613,0.0,1.0
2018-02-15,74.99,75.25,74.25,74.48,623953,69.0315502603033,69.2708915467105,68.3503481374519,68.5620731215814,677809.426176349,0.0,1.0
2018-02-16,73.67,74.81,73.09,74.5,659834,67.8164329600819,68.8658524466368,67.2825177827119,68.5804839897666,716787.49026232,0.0,1.0
2018-02-20,72.29,73.3,72.15,72.85,775160,66.5460830553051,67.4758318986563,66.4172069780088,67.0615873644899,842067.839716867,0.0,1.0
2018-02-21,71.49,73.12,71.31,72.53,552984,65.8096483278982,67.3101340849897,65.6439505142316,66.7670134735271,600714.745701523,0.0,1.0
2018-02-22,72.17,72.75,71.35,71.54,485094,66.435617846194,66.969533023564,65.6807722506019,65.8556754983611,526964.828731635,0.0,1.0
2018-02-23,73.4,73.51,71.46,71.97,567685,67.5678862395821,67.6691460146006,65.7820320256204,66.2515091643423,616684.660701881,0.0,1.0
2018-02-26,73.83,74.22,73.14,73.91,586728,67.9637199055633,68.3227318351742,67.3285449531749,68.037363378304,637371.354896278,0.0,1.0
2018-02-27,71.05,73.5,70.8,73.5,691558,65.4046092278244,67.659940580508,65.1744733755097,67.659940580508,751249.743406416,0.0,1.0
2018-02-28,70.06,71.36,70.0,71.05,851198,64.4932712526583,65.6899776846945,64.4380386481028,65.4046092278244,924669.050300995,0.0,1.0
2018-03-01,70.59,71.1,68.63,69.78,793044,64.9811592595654,65.4506363982873,63.1768941774185,64.2355190980659,861495.494969328,0.0,1.0
2018-03-02,70.56,71.62,70.44,71.31,409379,64.9535429572877,65.9293189711018,64.8430777481766,65.6439505142316,444714.497852639,0.0,1.0
2018-03-05,70.12,70.29,69.61,70.25,723220,64.5485038572139,64.7049962367878,64.079026718492,64.6681745004175,785644.645028166,0.0,1.0
2018-03-06,71.38,72.04,70.91,71.09,757697,65.7083885528797,66.3159472029904,65.2757331505282,65.4414309641947,823097.523027442,0.0,1.0
2018-03-07,70.8,71.47,70.02,71.1,709859,65.1744733755097,65.791237459713,64.456449516288,65.4506363982873,771130.391962403,0.0,1.0
2018-03-08,67.69,70.5,66.48,70.1,1299310,62.3115833727154,64.8983103527321,61.1977258475125,64.5300929890287,1411459.78226756,0.0,1.0
2018-03-09,68.17,68.4,66.87,67.26,649923,62.7534442091596,62.9651691932891,61.5567377771234,61.9157497067342,706021.0235207,0.0,1.0
2018-03-12,68.69,68.89,67.59,67.73,620726,63.232126781974,63.4162354638258,62.2195290317896,62.3484051090858,674303.88806968,0.0,1.0
2018-03-13,69.32,69.5,68.76,68.82,491812,63.812069129807,63.9777669434735,63.2965648206222,63.3517974251777,534262.692072388,0.0,1.0
2018-03-14,68.66,69.75,68.51,69.3,522926,63.4162354638258,64.4229889834234,63.2776914014958,64.0073567964335,566165.728656041,0.23,1.0
2018-03-15,68.23,68.89,68.09,68.29,516701,63.0190758184799,63.6286696927317,62.889768026972,63.0744934434119,559425.995575484,0.0,1.0
2018-03-16,68.72,69.06,68.24,68.35,1871242,63.4716530887577,63.7856862967056,63.0283120893019,63.1299110683439,2025971.34283204,0.0,1.0
2018-03-19,69.35,69.55,68.24,68.72,575064,64.0535381505435,64.2382635669834,63.0283120893019,63.4716530887577,622614.917949878,0.0,1.0
2018-03-20,69.39,69.46,68.82,69.06,548007,64.0904832338315,64.1551371295855,63.5640157969777,63.7856862967056,593320.627514431,0.0,1.0
2018-03-21,70.43,71.07,69.23,70.0,875964,65.0510553993191,65.6421767319268,63.9427029006796,64.6538957539733,948395.750711306,0.0,1.0
2018-03-22,68.16,70.09,68.01,70.09,939391,62.954421922726,64.7370221913712,62.815877860396,64.7370221913712,1017067.40534593,0.0,1.0
2018-03-23,69.33,69.86,68.78,69.18,808031,64.0350656088995,64.5245879624653,63.5270707136897,63.8965215465696,874845.503745596,0.0,1.0
2018-03-26,70.6,70.64,69.47,69.97,544626,65.208072003293,65.245017086581,64.1643734004075,64.6261869415073,589660.059234051,0.0,1.0
2018-03-27,70.02,70.84,69.89,70.39,705869,64.6723682956172,65.4297425030209,64.5522967749313,65.0141103160311,764235.927685201,0.0,1.0
2018-03-28,67.01,69.92,66.19,69.76,1197966,61.8922507781964,64.5800055873973,61.1348765707927,64.4322252542454,1297023.46659979,0.0,1.0
2018-03-29,68.39,68.45,67.01,67.01,683553,63.1668561516319,63.2222737765639,61.8922507781964,61.8922507781964,740074.661271428,0.0,1.0
2018-04-02,69.59,70.3,68.7,69.06,529913,64.2752086502714,64.9309838786331,63.4531805471138,63.7856862967056,573730.470026942,0.0,1.0
2018-04-03,67.9,69.62,67.68,69.45,750054,62.7142788813541,64.3029174627374,62.5110809232701,64.1459008587635,812074.498956598,0.0,1.0
2018-04-04,67.5,68.6,66.84,68.54,500720,62.3448280484742,63.3608178388938,61.7352341742225,63.3054002139618,542123.557927227,0.0,1.0
2018-04-05,67.62,67.8,66.96,67.15,699130,62.4556632983382,62.6219161731341,61.8460694240864,62.0215585697044,756939.692949477,0.0,1.0
2018-04-06,67.81,68.51,67.55,68.08,377402,62.6311524439561,63.2776914014958,62.3910094025842,62.88053175615,408608.63358534,0.0,1.0
2018-04-09,68.43,68.75,67.45,67.73,471743,63.2038012349199,63.4993619012237,62.2986466943642,62.5572622773801,510750.506445246,0.0,1.0
2018-04-10,69.25,69.49,68.82,68.98,572006,63.9611754423235,64.1828459420514,63.5640157969777,63.7117961301296,619304.057908055,0.0,1.0
2018-04-11,69.4,71.35,69.2,69.99,1212734,64.0997195046535,65.9007923149427,63.9149940882136,64.6446594831513,1313012.60364938,0.0,1.0
2018-04-12,69.72,70.53,68.73,68.83,632482,64.3952801709574,65.1434181075391,63.4808893595797,63.5732520677997,684780.700121681,0.0,1.0
2018-04-13,71.04,71.19,70.03,70.39,779313,65.6144679194609,65.7530119817908,64.6816045664392,65.0141103160311,843752.868467288,0.0,1.0
2018-04-16,71.48,72.17,70.83,71.2,674544,66.0208638356287,66.6581665223464,65.4205062321989,65.7622482526128,730320.724673397,0.0,1.0
2018-04-17,72.42,72.85,71.3,71.43,614440,66.8890732928963,67.2862329382422,65.8546109608328,65.9746824815187,665246.842412537,0.0,1.0
2018-04-18,72.45,73.5,72.34,72.97,890567,66.9167821053623,67.8865905416719,66.8151831263204,67.3970681881061,964206.244233457,0.0,1.0
2018-04-19,71.59,72.75,70.65,72.75,567596,66.1224628146707,67.1938702300222,65.254253357403,67.1938702300222,614529.403629298,0.0,1.0
2018-04-20,71.21,71.56,69.71,71.33,566791,65.7714845234348,66.0947540022047,64.3860439001354,65.8823197732987,613657.839753017,0.0,1.0
2018-04-23,70.3,70.99,70.11,70.5,393325,64.9309838786331,65.5682865653509,64.7554947330152,65.1157092950731,425848.275326982,0.0,1.0
2018-04-24,70.98,71.06,70.18,70.67,372202,65.5590502945289,65.6329404611049,64.8201486287692,65.272725899047,402978.655750978,0.0,1.0
2018-04-25,70.38,70.96,69.76,70.21,273101,65.0048740452091,65.5405777528849,64.4322252542454,64.8478574412352,295683.18779654,0.0,1.0
2018-04-26,71.16,71.44,70.19,70.39,298923,65.7253031693248,65.9839187523407,64.8293848995912,65.0141103160311,323640.358496326,0.0,1.0
2018-04-27,71.7,71.79,71.08,71.15,306591,66.2240617937126,66.3071882311106,65.6514130027488,65.7160668985028,331942.410425919,0.0,1.0
2018-04-30,70.96,71.61,70.54,71.12,431501,65.5405777528849,66.1409353563146,65.1526543783611,65.6883580860368,467180.974135557,0.0,1.0
2018-05-01,71.45,71.6,70.16,70.5,357183,65.9931550231627,66.1316990854926,64.8016760871252,65.1157092950731,386717.764002078,0.0,1.0
2018-05-02,71.83,73.19,71.46,71.71,757943,66.3441333143986,67.60026614619,66.0023912939847,66.2332980645346,820615.824944152,0.0,1.0
2018-05-03,73.16,73.19,71.98,72.76,455052,67.572557333724,67.60026614619,66.4826773767285,67.2031065008442,492679.360284991,0.0,1.0
2018-05-04,73.62,73.96,72.75,72.75,397164,67.9974257915359,68.3114589994837,67.1938702300222,67.1938702300222,430004.714732004,0.0,1.0
2018-05-07,74.13,74.59,73.25,73.55,446297,68.4684756034577,68.8933440612695,67.655683771122,67.9327718957819,483200.426450406,0.0,1.0
2018-05-08,74.44,74.73,72.93,73.71,519198,68.7547999989396,69.0226518527775,67.3601231048181,68.0805522289338,562129.467624022,0.0,1.0
2018-05-09,74.29,74.96,73.95,74.18,434350,68.6162559366096,69.2350860816834,68.3022227286617,68.5146569575677,470265.552375961,0.0,1.0
2018-05-10,74.28,75.6,73.6,75.26,570738,68.6070196657876,69.8262074142911,67.9789532498919,69.5121742063433,617931.209466907,0.0,1.0
2018-05-11,73.38,74.57,73.27,74.33,338833,67.775755291808,68.8748715196255,67.674156312766,68.6532010198976,366850.438375052,0.0,1.0
2018-05-14,72.71,73.72,72.3,73.6,325132,67.1569251467342,68.0897884997558,66.7782380430324,67.9789532498919,352016.529469554,0.0,1.0
2018-05-15,71.13,71.65,70.37,71.37,604405,65.6975943568588,66.1778804396026,64.9956377743871,65.9192648565867,654382.067880264,0.0,1.0
2018-05-16,70.99,72.04,70.66,71.32,360920,65.5682865653509,66.5380950016605,65.263489628225,65.8730835024767,390763.769226503,0.0,1.0
2018-05-17,70.85,71.25,70.47,71.05,325665,65.4389787738429,65.8084296067228,65.0880004826071,65.6237041902829,352593.602197576,0.0,1.0
2018-05-18,70.67,70.99,70.12,70.53,496780,65.272725899047,65.5682865653509,64.7647310038372,65.1434181075391,537857.767029653,0.0,1.0
2018-05-21,71.07,71.25,70.31,70.66,228417,65.6421767319268,65.8084296067228,64.9402201494551,65.263489628225,247304.355190652,0.0,1.0
2018-05-22,70.77,71.91,70.7,71.38,360789,65.365088607267,66.4180234809745,65.300434711513,65.9285011274087,390621.937092599,0.0,1.0
2018-05-23,70.93,71.18,70.13,70.55,317859,65.5128689404189,65.7437757109688,64.7739672746592,65.1618906491831,344142.139317763,0.0,1.0
2018-05-24,71.41,71.59,70.7,71.04,258941,65.9562099398747,66.1224628146707,65.300434711513,65.6144679194609,280352.325078355,0.0,1.0
2018-05-25,71.08,71.61,70.72,71.0,425550,65.6514130027488,66.1409353563146,65.318907253157,65.5775228361729,460737.897579349,0.0,1.0
2018-05-29,70.37,70.84,70.16,70.36,400356,64.9956377743871,65.4297425030209,64.8016760871252,64.9864015035651,433460.654971866,0.0,1.0
2018-05-30,70.72,71.1,70.25,70.5,326412,65.318907253157,65.6698855443928,64.8848025245232,65.1157092950731,353402.370167243,0.0,1.0
2018-05-31,70.55,70.84,70.08,70.8,559349,65.1618906491831,65.4297425030209,64.7277859205492,65.392797419733,605600.475321609,0.0,1.0
2018-06-01,70.11,70.76,69.69,70.44,517995,64.7554947330152,65.355852336445,64.3675713584914,65.0602916701411,560826.993905803,0.0,1.0
2018-06-04,70.74,71.06,70.44,70.48,357136,65.337379794801,65.6329404611049,65.0602916701411,65.0972367534291,386666.87766396,0.0,1.0
2018-06-05,70.84,71.46,70.82,70.87,517757,65.4297425030209,66.0023912939847,65.4112699613769,65.4574513154869,560569.314151077,0.0,1.0
2018-06-06,71.82,71.97,71.08,71.08,433820,66.3348970435766,66.4734411059065,65.6514130027488,65.6514130027488,469691.727712073,0.0,1.0
2018-06-07,70.91,72.01,70.8,71.95,385320,65.4943963987749,66.5103861891945,65.392797419733,66.4549685642625,417181.3575262,0.0,1.0
2018-06-08,70.68,70.9,70.2,70.75,321509,65.281962169869,65.4851601279529,64.8386211704132,65.346616065623,348093.950682267,0.0,1.0
2018-06-11,70.39,70.76,69.96,70.42,448950,65.0141103160311,65.355852336445,64.6169506706853,65.0418191284971,486072.797833976,0.0,1.0
2018-06-12,70.35,70.53,69.95,70.13,291617,64.9771652327431,65.1434181075391,64.6077143998633,64.7739672746592,315730.239639048,0.0,1.0
2018-06-13,70.1,70.52,69.69,70.08,365119,64.9679289619211,65.3571804621209,64.5879453545832,64.9493931761973,393961.179138119,0.24,1.0
2018-06-14,69.73,70.56,69.4,70.45,637354,64.6250169260308,65.3942520335685,64.3191764615881,65.2923052120876,687701.087504065,0.0,1.0
2018-06-15,69.6,69.95,68.63,69.06,1818692,64.5045343188261,64.8289105689926,63.6055487112218,64.0040681042835,1962357.60069748,0.0,1.0
2018-06-18,69.93,70.14,69.42,69.42,412685,64.8103747832688,65.0050005333687,64.3377122473119,64.3377122473119,445284.603684319,0.0,1.0
2018-06-19,69.2,69.76,69.1,69.37,344618,64.1338186043501,64.6528206046165,64.0411396757311,64.2913727830024,371840.724893036,0.0,1.0
2018-06-20,68.77,69.36,68.49,69.36,297818,63.7352992112884,64.2821048901405,63.4757982111552,64.2821048901405,321343.80968549,0.0,1.0
2018-06-21,68.7,68.86,68.47,68.68,473397,63.6704239612551,63.8187102470455,63.4572624254314,63.6518881755313,510792.482233047,0.0,1.0
2018-06-22,70.03,70.19,68.68,69.08,471172,64.9030537118878,65.0513399976782,63.6518881755313,64.0226038900073,508391.72077286,0.0,1.0
2018-06-25,69.45,69.98,69.13,69.8,496581,64.3655159258976,64.8567142475783,64.0689433543168,64.6898921760641,535807.877151247,0.0,1.0
2018-06-26,70.6,71.17,69.08,69.08,817219,65.4313236050161,65.9595934981445,64.0226038900073,64.0226038900073,881774.32796999,0.0,1.0
2018-06-27,71.28,71.63,70.46,70.46,574768,66.0615403196254,66.3859165697919,65.3015731049495,65.3015731049495,620171.174359204,0.0,1.0
2018-06-28,72.3,72.77,71.24,71.62,673800,67.0068653915392,67.4424563560485,66.0244687481778,66.37664867693,727026.099718899,0.0,1.0
2018-06-29,73.02,73.48,72.47,72.49,532141,67.674153677596,68.1004767492434,67.1644195701915,67.1829553559153,574176.900757665,0.0,1.0
2018-07-02,72.67,73.07,72.09,72.65,351550,67.3497774274295,67.7204931419055,66.8122396414393,67.3312416417057,379320.310709675,0.0,1.0
2018-07-03,74.45,74.45,73.05,73.05,333551,68.9994623568478,68.9994623568478,67.7019573561817,67.7019573561817,359899.499239149,0.0,1.0
2018-07-05,74.7,74.98,74.4,74.93,471856,69.2311596783953,69.4906606785285,68.9531228925383,69.444321214219,509129.752610508,0.0,1.0
2018-07-06,75.01,75.54,74.53,74.53,651338,69.5184643571142,70.0096626787949,69.073605499743,69.073605499743,702789.738407106,0.0,1.0
2018-07-09,73.39,75.71,73.28,75.33,607080,68.0170657134863,70.1672168574472,67.9151188920054,69.815036928695,655035.625730705,0.0,1.0
2018-07-10,73.54,73.64,72.47,72.95,511833,68.1560841064148,68.2487630350338,67.1644195701915,67.6092784275627,552264.692338117,0.0,1.0
2018-07-11,72.79,74.02,72.69,73.1,494918,67.4609921417723,68.600942963786,67.3683132131533,67.7482968204912,534013.510271116,0.0,1.0
2018-07-12,73.58,73.94,72.82,73.03,332705,68.1931556778624,68.5267998208908,67.488795820358,67.6834215704579,358986.67038732,0.0,1.0
2018-07-13,73.2,73.59,72.79,73.23,235234,67.8409757491102,68.2024235707243,67.4609921417723,67.8687794276959,253816.054528459,0.0,1.0
2018-07-16,73.59,74.04,73.09,73.12,239919,68.2024235707243,68.6194787495099,67.7390289276293,67.766832606215,258871.141018787,0.0,1.0
2018-07-17,73.63,73.89,72.66,73.07,406957,68.2394951421719,68.4804603565813,67.3405095345676,67.7204931419055,439104.126540968,0.0,1.0
2018-07-18,74.73,74.95,73.73,73.74,413358,69.258963356981,69.4628569999428,68.3321740707909,68.3414419636528,446010.766588905,0.0,1.0
2018-07-19,74.49,75.54,73.61,74.0,304717,69.0365339282954,70.0096626787949,68.2209593564481,68.5824071780622,328787.788702944,0.0,1.0
2018-07-20,74.56,75.34,74.22,74.91,395202,69.1014091783287,69.8243048215569,68.786300821024,69.4257854284952,426420.553073773,0.0,1.0
2018-07-23,73.51,74.51,73.19,74.51,297603,68.1282804278291,69.0550697140192,67.8317078562483,69.0550697140192,321111.825993831,0.0,1.0
2018-07-24,72.64,73.84,72.13,73.5,625048,67.3219737488438,68.4341208922718,66.8493112128869,68.1190125349672,674422.988389876,0.0,1.0
2018-07-25,73.1,73.54,72.21,72.84,623921,67.7482968204912,68.1560841064148,66.9234543557821,67.5073316060818,673206.962248019,0.0,1.0
2018-07-26,72.85,73.23,72.21,72.61,620693,67.5165994989437,67.8687794276959,66.9234543557821,67.2941700702581,669723.969891396,0.0,1.0
2018-07-27,72.79,73.32,72.42,73.03,271161,67.4609921417723,67.952190463453,67.118080105882,67.6834215704579,292581.068901568,0.0,1.0
2018-07-30,73.01,73.35,72.64,72.75,362099,67.6648857847341,67.9799941420387,67.3219737488438,67.4239205703247,390702.617515752,0.0,1.0
2018-07-31,73.25,73.69,72.79,73.0,440617,67.8873152134197,68.2951024993433,67.4609921417723,67.6556178918722,475423.061709472,0.0,1.0
2018-08-01,73.16,73.33,72.75,73.16,361095,67.8039041776626,67.9614583563149,67.4239205703247,67.8039041776626,389619.307625402,0.0,1.0
2018-08-02,72.55,73.2,72.38,72.89,338769,67.2385627130867,67.8409757491102,67.0810085344344,67.5536710703913,365529.689486007,0.0,1.0
2018-08-03,73.13,73.73,72.4,72.8,350377,67.7761004990769,68.3321740707909,67.0995443201582,67.4702600346342,378054.650847742,0.0,1.0
2018-08-06,72.48,73.29,72.09,72.84,245848,67.1736874630534,67.9243867848673,66.8122396414393,67.5073316060818,265268.495938991,0.0,1.0
2018-08-07,71.19,73.05,71.07,73.05,448820,65.9781292838683,67.7019573561817,65.8669145695254,67.7019573561817,484274.048791683,0.0,1.0
2018-08-08,72.01,72.3,71.17,71.19,371699,66.7380964985441,67.0068653915392,65.9595934981445,65.9781292838683,401060.959096787,0.0,1.0
2018-08-09,72.18,73.43,71.67,71.67,443505,66.8956506771964,68.0541372849339,66.4229881412395,66.4229881412395,478539.1961351,0.0,1.0
2018-08-10,71.67,72.68,71.19,72.0,594044,66.4229881412395,67.3590453202914,65.9781292838683,66.7288286056822,640969.861058791,0.0,1.0
2018-08-13,71.1,71.76,70.9,71.43,645661,65.8947182481111,66.5063991769966,65.7093603908731,66.2005587125539,696664.289953405,0.0,1.0
2018-08-14,70.27,71.57,69.95,71.12,674837,65.1254831405734,66.3303092126205,64.8289105689926,65.913254033835,728145.016408434,0.0,1.0
2018-08-15,66.09,69.7,65.91,69.59,1369038,61.2515039242991,64.5972132474451,61.0846818527849,64.4952664259642,1477183.67098095,0.0,1.0
2018-08-16,64.62,67.36,64.5,66.74,818102,59.8891236735998,62.4285263177604,59.7779089592569,61.8539169603226,882727.079596661,0.0,1.0
2018-08-17,66.78,67.12,64.8,64.8,831397,61.8909885317702,62.2060968890748,60.055945745114,60.055945745114,897072.303692481,0.0,1.0
2018-08-20,67.06,67.66,66.65,67.0,549774,62.1504895319034,62.7065631036174,61.7705059245655,62.094882174732,593202.800455414,0.0,1.0
2018-08-21,66.98,67.52,66.81,67.02,388769,62.0763463890082,62.5768126035508,61.9187922103559,62.1134179604558,419479.385220565,0.0,1.0
2018-08-22,67.53,67.76,67.02,67.67,283610,62.5860804964127,62.7992420322365,62.1134179604558,62.7158309964793,306013.464145558,0.0,1.0
2018-08-23,65.53,67.04,65.43,67.04,481252,60.7325019240327,62.1319537461796,60.6398229954137,62.1319537461796,519267.979432947,0.0,1.0
2018-08-24,66.73,67.54,65.6,66.35,615260,61.8446490674607,62.5953483892746,60.797377174066,61.4924691387085,663861.795952879,0.0,1.0
2018-08-27,67.51,67.59,66.64,67.07,353528,62.5675447106889,62.6416878535841,61.7612380317036,62.1597574247653,381454.560672934,0.0,1.0
2018-08-28,66.16,68.1,65.78,68.0,473913,61.3163791743324,63.1143503895411,60.9641992455802,63.0216714609221,511349.243093028,0.0,1.0
2018-08-29,65.83,66.38,65.57,66.16,313649,61.0105387098897,61.5202728172942,60.7695734954803,61.3163791743324,338425.362348965,0.0,1.0
2018-08-30,65.65,66.49,64.86,65.5,1356068,60.8437166383755,61.6222196387751,60.1115531022854,60.704698245447,1463189.1199074,0.0,1.0
2018-08-31,63.99,65.65,63.63,65.55,857514,59.3052464233,60.8437166383755,58.9716022802716,60.7510377097565,925252.38776247,0.0,1.0
2018-09-04,62.16,63.14,61.64,63.13,931401,57.6092220295723,58.5174755300385,57.1272916007535,58.5082076371766,1004976.01113725,0.0,1.0
2018-09-05,61.05,62.33,60.82,62.1,745277,56.5804859219013,57.7667762082246,56.3673243860776,57.5536146724009,804149.347759279,0.0,1.0
2018-09-06,60.99,61.77,60.56,61.15,604788,56.5248785647299,57.2477742079582,56.1263591716682,56.6731648505204,652562.571678234,0.0,1.0
2018-09-07,61.01,61.57,60.15,60.75,627963,56.5434143504537,57.0624163507202,55.7463755643303,56.3024491360443,677568.255651201,0.0,1.0
2018-09-10,60.13,61.54,60.09,61.15,703408,55.7278397786065,57.0346126721345,55.6907682071589,56.6731648505204,758972.951545075,0.0,1.0
2018-09-11,58.87,60.0,58.26,60.0,1274312,54.5600852780071,55.6073571714018,53.9947438134312,55.6073571714018,1374974.89341791,0.0,1.0
2018-09-12,62.44,62.83,58.66,58.7,1529185,57.8687230297055,58.2301708513196,54.3654595279072,54.4025310993548,1649981.30943699,0.0,1.0
2018-09-13,62.52,63.05,62.07,62.9,672750,58.1652956012863,58.6583795211309,57.7466394429277,58.5188274683447,723117.274058345,0.24,1.0
2018-09-14,61.77,62.73,61.64,62.54,774529,57.4675353373553,58.360668475187,57.3465902249406,58.1839025416578,832516.238066349,0.0,1.0
2018-09-17,63.43,63.68,61.9,61.9,792586,59.0119113881892,59.2444981428329,57.58848044977,57.58848044977,851925.124900494,0.0,1.0
2018-09-18,63.87,64.1,63.27,63.68,719927,59.4212640763621,59.6352438906342,58.8630558652173,59.2444981428329,773826.309566707,0.0,1.0
2018-09-19,64.23,64.74,63.65,64.15,599875,59.7561890030489,60.230665982522,59.2165877322756,59.681761241563,644786.287292085,0.0,1.0
2018-09-20,64.61,65.1,64.02,64.98,780487,60.1097208701073,60.5655909092089,59.5608161291483,60.4539492669799,838920.300078745,0.0,1.0
2018-09-21,63.95,64.41,63.54,64.08,1891366,59.495691837848,59.9236514663924,59.1142495602324,59.6166369502627,2032968.30348069,0.0,1.0
2018-09-24,62.96,64.91,62.95,64.5,626497,58.5746482894591,60.3888249756797,58.5653448192734,60.0073826980641,673401.416344454,0.0,1.0
2018-09-25,61.74,63.74,61.52,63.52,851331,57.4396249267981,59.3003189639474,57.2349485827117,59.0956426198609,915068.230459108,0.0,1.0
2018-09-26,62.09,62.74,61.15,61.31,750283,57.7652463832992,58.3699719453727,56.8907201858391,57.039575708811,806454.994771189,0.0,1.0
2018-09-27,62.24,62.68,61.34,61.89,691488,57.9047984360854,58.3141511242582,57.0674861193682,57.5791769795843,743258.145825428,0.0,1.0
2018-09-28,62.55,63.13,62.31,62.48,473823,58.1932060118435,58.7328072826168,57.9699227273856,58.1280817205433,509297.058559862,0.0,1.0
2018-10-01,62.9,63.24,62.43,62.43,432174,58.5188274683447,58.83514545466,58.0815643696146,58.0815643696146,464529.891934435,0.0,1.0
2018-10-02,65.29,65.53,63.2,63.58,1085997,60.7423568427381,60.965640127196,58.7979315739171,59.1514634409754,1167303.14422228,0.0,1.0
2018-10-03,63.84,65.5,63.52,65.43,595168,59.3933536658048,60.9377297166387,59.0956426198609,60.8726054253385,639726.884826098,0.0,1.0
2018-10-04,63.74,64.28,63.04,63.97,436216,59.3003189639474,59.8027063539777,58.6490760509451,59.5142987782195,468874.507351371,0.0,1.0
2018-10-05,63.16,64.14,62.96,63.88,532210,58.7607176931741,59.6724577713772,58.5746482894591,59.4305675465478,572055.361466506,0.0,1.0
2018-10-08,63.34,63.38,61.69,61.77,723146,58.9281801565175,58.9653940372605,57.3931075758694,57.4675353373553,777286.308831209,0.0,1.0
2018-10-09,61.49,63.13,61.43,62.93,722781,57.2070381721544,58.7328072826168,57.15121735104,58.5467378789019,776893.982105039,0.0,1.0
2018-10-10,61.82,62.02,60.47,61.76,887994,57.5140526882841,57.700122091999,56.2580842132083,57.4582318671696,954476.106518269,0.0,1.0
2018-10-11,66.25,66.59,62.23,63.09,1658019,61.6354899805697,61.9518079668851,57.8954949658997,58.6955934018739,1782151.14027045,0.0,1.0
2018-10-12,66.06,66.62,64.79,66.21,1229342,61.4587240470405,61.9797183774423,60.2771833334507,61.5982760998267,1321380.06083305,0.0,1.0
2018-10-15,66.83,67.73,66.62,67.0,1168669,62.175091251343,63.0124035680602,61.9797183774423,62.3332502445007,1256164.61026606,0.0,1.0
2018-10-16,65.66,67.7,65.13,67.44,692277,61.0865852396107,62.9844931575029,60.5935013197661,62.7426029326735,744106.216474602,0.0,1.0
2018-10-17,65.33,66.42,65.03,65.6,521448,60.779570723481,61.7936489737274,60.5004666179086,61.0307644184962,560487.634817059,0.0,1.0
2018-10-18,64.84,65.97,64.53,64.98,736727,60.3237006843795,61.3749928153688,60.0352931086213,60.4539492669799,791884.087647985,0.0,1.0
2018-10-19,64.87,65.35,64.7,65.05,668729,60.3516110949367,60.7981776638525,60.193452101779,60.5190735582801,718795.230864011,0.0,1.0
2018-10-22,64.2,64.86,63.7,64.85,641188,59.7282785924917,60.342307624751,59.2631050832044,60.3330041545652,689192.298355886,0.0,1.0
2018-10-23,64.36,66.11,63.67,65.66,570842,59.8771341154636,61.5052413979693,59.2351946726471,61.0865852396107,613579.652111504,0.0,1.0
2018-10-24,63.39,64.57,63.34,64.16,680526,58.9746975074462,60.0725069893643,58.9281801565175,59.6910647117487,731475.445627394,0.0,1.0
2018-10-25,61.63,63.6,61.23,63.05,965240,57.3372867547549,59.1700703813469,56.965147947325,58.6583795211309,1037505.34018889,0.0,1.0
2018-10-26,62.1,62.92,61.35,61.76,864485,57.774549853485,58.5374344087162,57.076789589554,57.4582318671696,929207.040749651,0.0,1.0
2018-10-29,61.78,62.9,61.57,62.25,597980,57.4768388075411,58.5188274683447,57.2814659336404,57.9141019062712,642749.412919226,0.0,1.0
2018-10-30,62.53,62.67,61.35,61.51,443625,58.1745990714721,58.3048476540725,57.076789589554,57.2256451125259,476838.202458763,0.0,1.0
2018-10-31,62.43,62.6,61.14,61.94,865650,58.0815643696146,58.2397233627723,56.8814167156533,57.625694330513,930459.261670169,0.0,1.0
2018-11-01,64.89,65.23,63.37,63.54,739841,60.3702180353082,60.6865360216236,58.9560905670747,59.1142495602324,795231.22579948,0.0,1.0
2018-11-02,65.18,65.28,64.14,64.82,552965,60.6400186706949,60.7330533725523,59.6724577713772,60.305093744008,594364.241471085,0.0,1.0
2018-11-05,64.44,65.57,64.24,65.14,746005,59.9515618769496,61.0028540079389,59.7654924732347,60.6028047899519,801856.710566921,0.0,1.0
2018-11-06,65.51,66.87,64.42,64.63,703147,60.9470331868245,62.212305132086,59.9329549365781,60.1283278104788,755790.028840287,0.0,1.0
2018-11-07,65.28,66.07,65.14,66.07,581592,60.7330533725523,61.4680275172263,60.6028047899519,61.4680275172263,625134.480348036,0.0,1.0
2018-11-08,65.39,65.61,64.37,65.14,645810,60.8353915445955,61.0400678886819,59.8864375856494,60.6028047899519,694160.337063723,0.0,1.0
2018-11-09,64.89,65.12,64.21,64.5,768275,60.3702180353082,60.5841978495804,59.7375820626774,60.0073826980641,825794.015202044,0.0,1.0
2018-11-12,63.53,64.61,63.43,64.53,535763,59.1049460900467,60.1097208701073,59.0119113881892,60.0352931086213,575874.366557148,0.0,1.0
2018-11-13,63.34,64.27,62.8,63.4,428708,58.9281801565175,59.7934028837919,58.4257927664872,58.984000977632,460804.400337428,0.0,1.0
2018-11-14,65.07,65.91,63.22,63.22,873905,60.5376804986516,61.3191719942543,58.8165385142886,58.8165385142886,939332.294888084,0.0,1.0
2018-11-15,66.2,66.21,64.88,64.92,449866,61.588972629641,61.5982760998267,60.3609145651224,60.3981284458654,483546.45204241,0.0,1.0
2018-11-16,67.3,67.66,66.7,67.15,468802,62.6123543500731,62.9472792767599,62.0541461389283,62.4728022972869,503900.147622594,0.0,1.0
2018-11-19,67.45,68.43,66.91,67.25,448730,62.7519064028593,63.6636464810624,62.249519012829,62.5658369991443,482325.402286438,0.0,1.0
2018-11-20,68.35,68.47,66.45,67.71,529170,63.5892187195764,63.7008603618054,61.8215593842846,62.9937966276887,568787.763527989,0.0,1.0
2018-11-21,70.18,70.52,68.53,68.95,769605,65.291753763568,65.6080717498834,63.7566811829199,64.1474269307212,827223.589300146,0.0,1.0
2018-11-23,68.55,69.94,68.23,69.94,218893,63.7752881232914,65.0684704791101,63.4775770773475,65.0684704791101,235281.024853888,0.0,1.0
2018-11-26,68.79,69.9,68.64,69.12,369898,63.9985714077493,65.0312565983671,63.8590193549631,64.3055859238789,397591.428375524,0.0,1.0
2018-11-27,67.37,68.84,66.81,68.7,417722,62.6774786413733,64.045088758678,62.1564843109715,63.9148401760776,448995.903313564,0.0,1.0
2018-11-28,68.61,69.14,66.7,67.05,410577,63.8311089444058,64.3241928642504,62.0541461389283,62.3797675954294,441315.973290306,0.0,1.0
2018-11-29,68.24,69.31,67.93,69.01,432085,63.4868805475332,64.4823518574081,63.1984729717751,64.2032477518357,464434.228705314,0.0,1.0
2018-11-30,68.91,69.28,67.43,67.94,557380,64.1102130499782,64.4544414468509,62.7332994624878,63.2077764419608,599109.782556136,0.0,1.0
2018-12-03,69.3,70.33,69.21,70.0,539917,64.4730483872223,65.4313058163542,64.3893171555506,65.1242913002246,580339.367161293,0.0,1.0
2018-12-04,70.91,71.42,69.85,69.86,688544,65.9709070871275,66.4453840666006,64.9847392474384,64.9940427176241,740093.735190233,0.0,1.0
2018-12-06,70.4,70.51,69.57,70.19,575418,65.7197133921124,65.8224004442875,64.9448929075178,65.5236744743234,616396.893855929,0.24,1.0
2018-12-07,72.21,72.62,70.46,71.03,685152,67.4093821597221,67.7921248087386,65.7757245114806,66.3078301454793,733945.696205502,0.0,1.0
2018-12-10,71.18,72.6,70.57,72.2,672064,66.4478579439,67.7734544356159,65.8784115636558,67.4000469731607,719925.622890475,0.0,1.0
2018-12-11,70.82,72.07,70.68,71.63,542395,66.1117912276903,67.2786895478627,65.981098615831,66.867941339162,581022.132159555,0.0,1.0
2018-12-12,71.78,72.12,71.12,71.29,440236,67.0079691375827,67.3253654806696,66.3918468245317,66.5505449960751,471587.790030133,0.0,1.0
2018-12-13,73.19,73.34,71.76,71.9,498772,68.3242304427373,68.464258241158,66.98929876446,67.1199913763193,534292.482234323,0.0,1.0
2018-12-14,71.98,73.44,71.45,73.01,570107,67.1946728688103,68.5576101067717,66.6999079810572,68.1561970846324,610707.666366924,0.0,1.0
2018-12-17,71.51,72.52,70.44,72.2,897633,66.7559191004255,67.6987729431248,65.7570541383579,67.4000469731607,961558.715616438,0.0,1.0
2018-12-18,72.41,73.14,71.17,71.5,877177,67.5960858909497,68.2775545099304,66.4385227573386,66.7465839138641,939645.923766484,0.0,1.0
2018-12-19,69.04,74.17,68.98,72.67,1112246,64.4501280197647,69.2390787257525,64.3941169003965,67.8388007415455,1191455.56726359,0.0,1.0
2018-12-20,70.95,71.51,69.63,70.78,1047478,66.2331486529882,66.7559191004255,65.0009040268861,66.0744504814448,1122075.05775353,0.0,1.0
2018-12-21,69.0,70.91,68.74,70.81,2963708,64.4127872735192,66.1958079067427,64.1700724229233,66.1024560411289,3174771.04556335,0.0,1.0
2018-12-24,70.65,70.86,69.38,69.72,357261,65.9530930561469,66.1491319739358,64.7675243628516,65.0849207059385,382703.653163202,0.0,1.0
2018-12-26,69.66,71.68,69.08,71.15,331025,65.0289095865703,66.914617271969,64.4874687660103,66.4198523842158,354599.233580908,0.0,1.0
2018-12-27,70.61,70.67,69.3,69.82,672872,65.9157523099013,65.9717634292696,64.6928428703606,65.1782725715523,720791.165313958,0.0,1.0
2018-12-28,69.41,70.91,69.27,70.58,514115,64.7955299225358,66.1958079067427,64.6648373106765,65.8877467502172,550728.147337659,0.0,1.0
2018-12-31,70.17,70.35,68.64,69.41,498650,65.5050041012006,65.6730374593054,64.0767205573095,64.7955299225358,534161.793898104,0.0,1.0
2019-01-02,70.19,71.0,69.5,70.08,399360,65.5236744743234,66.2798245857951,64.8795466015882,65.4209874221482,427800.770101568,0.0,1.0
2019-01-03,71.22,71.47,70.47,70.66,458155,66.4851986901455,66.71857835418,65.785059698042,65.9624282427082,490782.907216256,0.0,1.0
2019-01-04,69.22,70.8,69.07,70.43,548485,64.6181613778696,66.0931208545675,64.4781335794489,65.7477189517965,587545.836811795,0.0,1.0
2019-01-07,68.52,69.97,68.02,69.97,558489,63.964698318573,65.318300369973,63.497938990504,65.318300369973,598262.280381747,0.0,1.0
2019-01-08,68.51,69.16,67.97,68.01,438155,63.9553631320116,64.5621502585013,63.4512630576971,63.4886038039426,469358.589803317,0.0,1.0
2019-01-09,69.86,69.92,68.71,68.78,634823,65.2156133177979,65.2716244371661,64.1420668632392,64.2074131691689,680032.472651712,0.0,1.0
2019-01-10,69.8,70.06,68.87,69.96,546135,65.1596021984296,65.4023170490255,64.2914298482213,65.3089651834116,585028.479515775,0.0,1.0
2019-01-11,70.31,70.44,69.6,70.06,409292,65.6356967130599,65.7570541383579,64.972898467202,65.4023170490255,438440.086128834,0.0,1.0
2019-01-14,70.63,70.89,70.03,70.81,419984,65.9344226830241,66.17713753362,65.3743114893413,66.1024560411289,449893.526217791,0.0,1.0
2019-01-15,69.95,70.97,69.52,70.84,611124,65.2996299968503,66.251819026111,64.8982169747109,66.1304616008131,654645.72773325,0.0,1.0
2019-01-16,69.11,70.27,68.9,69.92,522042,64.5154743256944,65.5983559668144,64.3194354079054,65.2716244371661,559219.675544278,0.0,1.0
2019-01-17,69.12,69.19,68.64,69.14,397880,64.5248095122558,64.5901558181854,64.0767205573095,64.5434798853785,426215.37061301,0.0,1.0
2019-01-18,68.9,69.46,68.19,68.58,646283,64.3194354079054,64.8422058553427,63.6566371620475,64.0207094379413,692308.606529326,0.0,1.0
2019-01-22,69.92,69.96,68.58,69.0,389181,65.2716244371661,65.3089651834116,64.0207094379413,64.4127872735192,416896.863754253,0.0,1.0
2019-01-23,70.4,70.7,69.47,69.84,338843,65.7197133921124,65.9997689889537,64.8515410419041,65.1969429446751,362973.999257626,0.0,1.0
2019-01-24,71.06,71.25,70.09,70.09,296530,66.3358357051634,66.5132042498296,65.4303226087096,65.4303226087096,317647.642122942,0.0,1.0
2019-01-25,72.81,72.92,71.81,72.0,512064,67.9694933534048,68.07218040558,67.0359746972669,67.2133432419331,548531.083586963,0.0,1.0
2019-01-28,74.56,74.62,72.42,72.87,893682,69.6031510016463,69.6591621210145,67.605421077511,68.0255044727731,957326.341711512,0.0,1.0
2019-01-29,76.58,76.82,75.25,75.4,826785,71.4888586870449,71.7129031645181,70.2472788743815,70.3873066728022,885665.213612843,0.0,1.0
2019-01-30,76.33,77.36,75.16,76.9,837782,71.2554790230105,72.2170032388325,70.163262195329,71.7875846570091,897445.374542347,0.0,1.0
2019-01-31,77.64,77.92,76.37,76.94,521746,72.4783884625512,72.7397736862698,71.292819769256,71.8249254032546,558902.595646566,0.0,1.0
2019-02-01,76.86,77.66,76.26,77.66,387689,71.7502439107636,72.4970588356739,71.1901327170808,72.4970588356739,415298.609675247,0.0,1.0
2019-02-04,76.88,76.99,75.85,76.01,266301,71.7689142838863,71.8716013360615,70.8073900680642,70.9567530530463,285265.857569155,0.0,1.0
2019-02-05,76.8,76.93,75.73,76.62,430063,71.6942327913953,71.8155902166932,70.6953678293277,71.5261994332905,460690.310978041,0.0,1.0
2019-02-06,75.93,76.86,75.64,76.05,507706,70.8820715605553,71.7502439107636,70.6113511502753,70.9940937992918,543862.724822683,0.0,1.0
2019-02-07,74.96,76.12,74.56,75.86,430557,69.9765584641014,71.0594401052215,69.6031510016463,70.8167252546256,461219.491618141,0.0,1.0
2019-02-08,75.42,76.11,75.01,75.18,429487,70.4059770459249,71.0501049186601,70.0232343969084,70.1819325684518,460073.290636549,0.0,1.0
2019-02-11,74.23,75.4,74.19,74.71,355597,69.2950898451207,70.3873066728022,69.2577490988752,69.743178800067,380921.149954446,0.0,1.0
2019-02-12,74.4,75.05,73.87,74.55,377750,69.4537880166642,70.0605751431539,68.9590231289111,69.5938158150849,404651.795136887,0.0,1.0
2019-02-13,74.12,75.59,74.1,74.35,453107,69.1924027929456,70.5646752174684,69.1737324198228,69.4071120838573,485375.40950123,0.0,1.0
2019-02-14,74.64,74.93,73.45,73.96,372509,69.6778324941373,69.9485529044173,68.5669452933331,69.0430398079635,399037.552758827,0.0,1.0
2019-02-15,76.42,76.58,74.93,75.01,623027,71.3394957020629,71.4888586870449,69.9485529044173,70.0232343969084,667396.41024156,0.0,1.0
2019-02-19,76.94,77.84,76.51,77.0,841314,71.8249254032546,72.6650921937788,71.4235123811153,71.8809365226229,901228.908997473,0.0,1.0
2019-02-20,76.89,77.68,76.01,77.39,683366,71.7782494704477,72.5157292087967,70.9567530530463,72.2450087985167,732032.504660527,0.0,1.0
2019-02-21,76.58,77.12,76.14,76.4,507374,71.4888586870449,71.9929587613594,71.0781104783442,71.3208253289401,543507.081153629,0.0,1.0
2019-02-22,76.73,77.79,76.4769,76.68,678563,71.6288864854656,72.6184162609719,71.3926129135971,71.5822105526588,726887.45483381,0.0,1.0
2019-02-25,76.06,77.105,76.0,76.62,451809,71.0034289858532,71.9789559815174,70.9474178664849,71.5261994332905,483984.97130113,0.0,1.0
2019-02-26,76.45,76.5,75.08,76.0,374260,71.367501261747,71.4141771945539,70.088580702838,70.9474178664849,400913.25174833,0.0,1.0
2019-02-27,75.24,76.72,74.67,76.5,563493,70.2379436878201,71.6195512989043,69.7058380538214,71.4141771945539,603622.644598464,0.0,1.0
2019-02-28,75.39,75.69,74.72,75.16,355291,70.3779714862408,70.6580270830822,69.7525139866283,70.163262195329,380593.357898027,0.0,1.0
2019-03-01,74.45,75.74,74.35,75.07,549248,69.5004639494711,70.7047030158891,69.4071120838573,70.0792455162766,588363.174521099,0.0,1.0
2019-03-04,74.32,74.5,73.37,74.3,510562,69.3791065241732,69.547139882278,68.4922638008421,69.3604361510504,546922.11734925,0.0,1.0
2019-03-05,74.9,75.5,74.25,74.3,484364,69.9205473447332,70.480658538416,69.3137602182435,69.3604361510504,518858.403970042,0.0,1.0
2019-03-06,75.02,75.38,74.34,75.0,488611,70.0325695834697,70.3686362996794,69.3977768972959,70.013899210347,523407.85777268,0.0,1.0
2019-03-07,75.41,76.02,74.45,74.78,351359,70.3966418593635,70.9660882396077,69.5004639494711,69.8085251059966,376381.337094644,0.0,1.0
2019-03-08,77.19,77.41,76.01,76.7,668863,72.0583050672891,72.2636791716395,70.9567530530463,71.6008809257815,716496.660888534,0.0,1.0
2019-03-11,77.07,77.3,75.96,77.21,542106,71.9462828285525,72.1609921194643,70.9100771202394,72.0769754404119,580712.550772939,0.0,1.0
2019-03-12,78.07,78.14,76.85,77.2,664619,72.8798014846905,72.9451477906202,71.7409087242022,72.0676402538505,711950.420733509,0.0,1.0
2019-03-13,77.89,78.82,77.31,78.44,451076,72.9358126040588,73.8066600263437,72.3927034589778,73.4508298968079,481715.475369158,0.24,1.0
2019-03-14,76.14,77.1,76.1,76.25,533882,71.2971212180387,72.1960604926554,71.2596654149297,71.4001246765885,570146.098265119,0.0,1.0
2019-03-15,76.75,77.4,76.49,76.61,1218499,71.8683222154514,72.4769790159732,71.6248594952427,71.7372269045698,1301265.91754348,0.0,1.0
2019-03-18,75.59,77.36,75.45,77.24,485904,70.7821039252896,72.4395232128641,70.651008614408,72.327155803537,518909.177929606,0.0,1.0
2019-03-19,75.68,76.83,75.62,76.23,666856,70.8663794822849,71.9432338216695,70.8101957776213,71.381396775034,712152.397916926,0.0,1.0
2019-03-20,74.11,74.29,70.95,74.1,1909490,69.3962392102554,69.5647903242461,66.4372307646421,69.3868752594782,2039192.69272285,0.0,1.0
2019-03-21,73.66,74.17,72.44,73.78,775721,68.9748614252789,69.452422914919,67.8324594304534,69.087228834606,828412.086364245,0.0,1.0
2019-03-22,75.9,75.97,73.55,73.62,758394,71.0723863993845,71.1379340548253,68.871857966729,68.9374056221698,809908.144585652,0.0,1.0
2019-03-25,76.93,77.99,76.28,76.49,659232,72.0368733294421,73.0294521118314,71.4282165289203,71.6248594952427,704010.535383307,0.0,1.0
2019-03-26,77.26,77.54,75.75,76.4,524363,72.3458837050916,72.6080743268548,70.9319271377257,71.5405839382474,559980.517276463,0.0,1.0
2019-03-27,75.85,77.17,75.73,77.12,299219,71.0255666454982,72.2616081480962,70.9131992361712,72.21478839421,319543.542162483,0.0,1.0
2019-03-28,75.01,75.7,74.47,74.97,620690,70.2389947802086,70.8851073838394,69.7333414382367,70.2015389770996,662850.558236046,0.0,1.0
2019-03-29,75.05,75.92,74.93,75.92,456531,70.2764505833177,71.0911143009391,70.1640831739906,71.0911143009391,487541.00791387,0.0,1.0
2019-04-01,74.59,75.71,74.22,75.18,507690,69.8457088475638,70.8944713346166,69.4992426688053,70.398181943422,542174.99864805,0.0,1.0
2019-04-02,74.33,74.85,74.1,74.85,463094,69.6022461273551,70.0891715677725,69.3868752594782,70.0891715677725,494549.801697729,0.0,1.0
2019-04-03,74.26,75.12,74.04,74.56,447517,69.5366984719143,70.3419982387585,69.3306915548146,69.817616995232,477914.729204789,0.0,1.0
2019-04-04,75.76,75.82,73.62,73.88,476622,70.9412910885029,70.9974747931665,68.9374056221698,69.1808683423785,508996.695238494,0.0,1.0
2019-04-05,75.59,75.66,74.82,75.41,256864,70.7821039252896,70.8476515807304,70.0610797154407,70.6135528112989,274311.565823106,0.0,1.0
2019-04-08,75.58,76.34,75.13,76.0,365995,70.7727399745123,71.4844002335839,70.3513621895357,71.1660259071571,390855.322401846,0.0,1.0
2019-04-09,74.72,75.83,74.04,75.38,373477,69.9674402076681,71.0068387439437,69.3306915548146,70.5854609589671,398845.539542,0.0,1.0
2019-04-10,74.88,75.44,74.58,74.86,326642,70.1172634201043,70.6416446636307,69.8363448967865,70.0985355185498,348829.257831346,0.0,1.0
2019-04-11,74.59,74.8,74.09,74.1,760977,69.8457088475638,70.0423518138862,69.3775113087009,69.3868752594782,812666.595651278,0.0,1.0
2019-04-12,74.6,74.78,74.28,74.54,367332,69.8550727983411,70.0236239123317,69.5554263734688,69.7988890936775,392283.138536086,0.0,1.0
2019-04-15,74.44,74.85,74.05,74.05,493003,69.7052495859049,70.0891715677725,69.3400555055919,69.3400555055919,526490.379677529,0.0,1.0
2019-04-16,72.84,74.23,72.66,74.05,568423,68.2070174615437,69.5086066195825,68.0384663475531,69.3400555055919,607033.306262721,0.0,1.0
2019-04-17,71.43,73.04,70.88,72.82,705355,66.8867004019504,68.3942964770889,66.3716831092013,68.1882895599892,753266.454276026,0.0,1.0
2019-04-18,71.12,71.53,70.33,71.43,479351,66.5964179278555,66.980339909723,65.8566658164521,66.8867004019504,511911.063398809,0.0,1.0
2019-04-22,70.3,71.51,70.18,71.12,331082,65.8285739641203,66.9616120081685,65.7162065547932,66.5964179278555,353570.846190379,0.0,1.0
2019-04-23,69.84,70.3,69.5,70.05,406512,65.3978322283665,65.8285739641203,65.0794579019397,65.5944751946889,434124.452028632,0.0,1.0
2019-04-24,69.8,70.29,69.16,69.8,508496,65.3603764252575,65.8192100133431,64.761083575513,65.3603764252575,543035.746444757,0.0,1.0
2019-04-25,69.32,70.13,69.16,69.9,441153,64.9109067879491,65.6693868009069,64.761083575513,65.45401593303,471118.452556842,0.0,1.0
2019-04-26,70.97,71.21,69.5,69.94,312945,66.4559586661966,66.6806934848508,65.0794579019397,65.4914717361391,334201.884913853,0.0,1.0
2019-04-29,70.44,71.06,69.85,70.79,365995,65.9596692750019,66.5402342231919,65.4071961791437,66.287407552206,390855.322401846,0.0,1.0
2019-04-30,71.68,72.28,70.02,70.55,1358629,67.1207991713819,67.6826362180173,65.5663833423571,66.0626727335518,1450914.29068566,0.0,1.0
2019-05-01,70.7,72.37,70.57,71.68,762802,66.2031319952106,67.7669117750126,66.0814006351063,67.1207991713819,814615.55933489,0.0,1.0
2019-05-02,70.33,70.69,69.58,70.43,461855,65.8566658164521,66.1937680444334,65.1543695081578,65.9503053242247,493226.642243486,0.0,1.0
2019-05-03,70.68,71.24,70.27,70.77,451896,66.1844040936561,66.7087853371825,65.8004821117886,66.2686796506514,482591.174120151,0.0,1.0
2019-05-06,71.07,71.32,70.31,70.72,397627,66.5495981739692,66.7836969434006,65.8379379148976,66.2218598967652,424635.935684036,0.0,1.0
2019-05-07,71.07,71.56,70.18,71.08,456368,66.5495981739692,67.0084317620548,65.7162065547932,66.5589621247464,487366.936088978,0.0,1.0
2019-05-08,70.4,71.45,69.92,71.3,495805,65.9222134718929,66.9054283035049,65.4727438345845,66.7649690418461,529482.706385189,0.0,1.0
2019-05-09,72.93,75.32,70.99,71.08,1060778,68.2912930185391,70.5292772543036,66.4746865677511,66.5589621247464,1132831.6703419,0.0,1.0
2019-05-10,73.08,73.74,72.8,73.5,478596,68.4317522801979,69.0497730314969,68.1695616584347,68.8250382128427,511104.779792713,0.0,1.0
2019-05-13,75.77,76.06,73.39,74.1,1159313,70.9506550392802,71.2222096118207,68.7220347542929,69.3868752594782,1238059.69037733,0.0,1.0
2019-05-14,75.55,76.42,75.23,75.54,555052,70.7446481221805,71.5593118398019,70.4450016973083,70.7352841714033,592754.076995012,0.0,1.0
2019-05-15,75.81,76.9,75.55,75.74,389202,70.9881108423892,72.0087814771103,70.7446481221805,70.9225631869484,415638.664980241,0.0,1.0
2019-05-16,75.31,75.8,74.8,75.63,500091,70.5199133035264,70.978746891612,70.0423518138862,70.8195597283986,534059.834247083,0.0,1.0
2019-05-17,75.92,76.06,74.75,75.17,447074,71.0911143009391,71.2222096118207,69.9955320599999,70.3888179926447,477441.638294192,0.0,1.0
2019-05-20,75.92,76.85,75.84,76.1,215651,71.0911143009391,71.961961723224,71.016202694721,71.2596654149297,230299.160183282,0.0,1.0
2019-05-21,75.94,76.04,75.0,75.58,337025,71.1098422024936,71.2034817102661,70.2296308294314,70.7727399745123,359917.526284463,0.0,1.0
2019-05-22,74.15,75.48,73.91,75.4,421869,69.4336950133645,70.6791004667397,69.2089601947103,70.6041888605217,450524.580954232,0.0,1.0
2019-05-23,73.5,75.11,73.42,74.25,535410,68.8250382128427,70.3326342879812,68.7501266066247,69.527334521137,571777.888132822,0.0,1.0
2019-05-24,73.54,74.16,73.13,73.4,445244,68.8624940159518,69.4430589641417,68.4785720340842,68.7313987050702,475487.33498405,0.0,1.0
2019-05-28,73.99,74.18,72.98,73.29,691460,69.2838718009284,69.4617868656963,68.3381127724253,68.6283952465203,738427.632147926,0.0,1.0
2019-05-29,74.14,74.65,73.88,74.1,396664,69.4243310625872,69.9018925522274,69.1808683423785,69.3868752594782,423607.523614273,0.0,1.0
2019-05-30,74.83,74.94,73.87,74.24,355191,70.070443666218,70.1734471247678,69.1715043916013,69.5179705703598,379317.457394866,0.0,1.0
2019-05-31,77.19,77.75,75.62,75.62,790343,72.2803360496508,72.8047172931772,70.8101957776213,70.8101957776213,844027.290189871,0.0,1.0
2019-06-03,77.99,78.58,76.79,78.0,581827,73.0294521118314,73.5819252076896,71.9057780185605,73.0388160626086,621347.77706553,0.0,1.0
2019-06-04,77.56,77.88,76.34,77.56,558405,72.6268022284093,72.9264486532815,71.4844002335839,72.6268022284093,596334.830546326,0.0,1.0
2019-06-05,78.06,78.89,77.5,78.26,626985,73.0949997672722,73.8722076817845,72.5706185237457,73.2822787828173,669573.148037873,0.0,1.0
2019-06-06,78.32,78.82,77.75,78.3,360102,73.3384624874809,73.8066600263437,72.8047172931772,73.3197345859263,384562.038573066,0.0,1.0
2019-06-07,77.41,79.0,77.38,78.93,431043,72.4863429667504,73.9752111403344,72.4582511144186,73.9096634848936,460321.727712288,0.0,1.0
2019-06-10,76.89,77.11,75.934,76.31,404168,71.999417526333,72.2054244434327,71.1042238320272,71.4563083812521,431621.235111161,0.0,1.0
2019-06-11,77.11,77.39,76.14,76.65,434959,72.2054244434327,72.4676150651959,71.2971212180387,71.7746827076789,464503.72321093,0.0,1.0
2019-06-12,77.07,77.99,77.0,77.48,367558,72.4020674097551,73.2663453650811,72.3363071305455,72.7872347594113,391255.333907541,0.25,1.0
2019-06-13,78.24,78.29,77.1,77.15,466653,73.5012035051154,73.5481751331222,72.4302503865592,72.4772220145661,496739.223017743,0.0,1.0
2019-06-14,78.13,79.08,77.48,78.72,462572,73.3978659235003,74.2903268556304,72.7872347594113,73.9521311339811,492395.111292038,0.0,1.0
2019-06-17,78.74,79.28,78.0,78.11,481552,73.9709197851838,74.4782133676578,73.2757396906825,73.3790772722976,512598.796798992,0.0,1.0
2019-06-18,79.91,80.32,78.86,79.47,546527,75.0700558805441,75.4552232302002,74.0836516924003,74.6567055540838,581762.888780781,0.0,1.0
2019-06-19,80.51,80.69,78.8034,79.26,422703,75.6337154166262,75.8028132774509,74.0304798094965,74.459424716455,449955.662531408,0.0,1.0
2019-06-20,82.8,84.79,82.15,82.52,1071974,77.7850159793399,79.6544867740124,77.1743848152509,77.5219748625015,1141086.70008598,0.0,1.0
2019-06-21,83.68,83.89,81.64,82.8,713776,78.6117166322604,78.8089974698891,76.695274209581,77.7850159793399,759794.827524333,0.0,1.0
2019-06-24,86.31,86.48,83.68,84.1,916926,81.0824242654206,81.2421278006439,78.6117166322604,79.0062783075179,976042.388680169,0.0,1.0
2019-06-25,84.7,86.81,83.42,86.7,767042,79.5699378436001,81.5521405454891,78.3674641666248,81.448802963874,816495.012572458,0.0,1.0
2019-06-26,83.95,84.96,83.6,83.88,789599,78.8653634234974,79.8141903092357,78.5365620274494,78.7996031442878,840506.315732646,0.0,1.0
2019-06-27,83.51,84.29,82.58,83.7,430694,78.4520130970371,79.1847704939439,77.5783408161097,78.6305052834631,458461.861208229,0.0,1.0
2019-06-28,84.88,85.06,83.24,83.97,405739,79.7390357044247,79.9081335652494,78.1983663058001,78.8841520747001,431897.953314339,0.0,1.0
2019-07-01,83.42,84.05,82.75,83.04,520799,78.3674641666248,78.9593066795111,77.738044351333,78.0104797937727,554376.143747961,0.0,1.0
2019-07-02,85.13,85.31,82.66,83.85,551509,79.973893844459,80.1429917052836,77.6534954209207,78.7714201674837,587066.090108265,0.0,1.0
2019-07-03,84.34,85.59,83.87,85.47,350940,79.2317421219508,80.406032822122,78.7902088186864,80.2933009149055,373565.932129112,0.0,1.0
2019-07-05,83.66,83.9,81.79,82.4,517688,78.5929279810576,78.8183917954905,76.8361890936015,77.4092429552851,551064.570217291,0.0,1.0
2019-07-08,83.6,84.84,83.45,84.47,442797,78.5365620274494,79.7014584020193,78.3956471434289,79.3538683547686,471345.170254102,0.0,1.0
2019-07-09,85.21,85.39,83.43,83.43,508148,80.0490484492699,80.2181463100946,78.3768584922262,78.3768584922262,540909.503845513,0.0,1.0
2019-07-10,85.86,86.95,85.14,86.37,462792,80.6596796133589,81.6836611039082,79.9832881700603,81.1387902190288,492629.295212561,0.0,1.0
2019-07-11,85.38,86.0,85.01,85.9,314036,80.2087519844932,80.7912001717781,79.8611619372425,80.6972569157644,334282.643933715,0.0,1.0
2019-07-12,85.79,86.13,85.34,85.85,332484,80.5939193341494,80.9133264045959,80.1711746820877,80.6502852877576,353920.030141949,0.0,1.0
2019-07-15,85.9,86.07,85.26,85.8,256107,80.6972569157644,80.8569604509877,80.0960200772768,80.6033136597507,272618.824242864,0.0,1.0
2019-07-16,84.88,85.99,84.46,85.99,490407,79.7390357044247,80.7818058461768,79.3444740291672,80.7818058461768,522024.69960005,0.0,1.0
2019-07-17,87.58,88.03,84.95,85.42,866478,82.2755036167945,82.6982482688561,79.8047959836343,80.2463292868987,922341.886759472,0.0,1.0
2019-07-18,89.58,90.09,87.3,87.58,788099,84.1543687370684,84.6334793427383,82.0124624999562,82.2755036167945,838909.607183625,0.0,1.0
2019-07-19,90.22,90.7,89.01,89.06,728343,84.7556055755561,85.2065332044218,83.6188921777904,83.6658638057972,775300.996480065,0.0,1.0
2019-07-22,90.3,90.76,89.5,90.5,515167,84.830760180367,85.26289915803,84.0792141322575,85.0186466923944,548381.035382568,0.0,1.0
2019-07-23,89.46,90.27,88.88,89.62,605117,84.041636829852,84.8025772035629,83.4967659449726,84.1919460394739,644130.324705568,0.0,1.0
2019-07-24,89.79,90.23,89.1,89.93,469135,84.3516495746972,84.7649999011575,83.7034411082027,84.4831701331164,499381.243430191,0.0,1.0
2019-07-25,89.28,90.09,88.97,89.21,375082,83.8725389690273,84.6334793427383,83.5813148753849,83.8067786898177,399264.423989434,0.0,1.0
2019-07-26,89.33,89.88,89.0,89.32,285186,83.9195105970342,84.4361985051095,83.609497852189,83.9101162714328,303572.616174198,0.0,1.0
2019-07-29,89.95,89.97,88.72,89.59,269183,84.5019587843191,84.5207474355218,83.3464567353506,84.1637630626698,286537.864900869,0.0,1.0
2019-07-30,89.49,90.78,89.19,90.16,358057,84.0698198066561,85.2816878092328,83.787990038615,84.6992396219479,381141.781958037,0.0,1.0
2019-07-31,86.83,90.52,86.79,89.48,774392,81.5709291966918,85.0374353435972,81.5333518942863,84.0604254810547,824318.884462665,0.0,1.0
2019-08-01,89.96,90.45,85.44,85.88,947796,84.5113531099205,84.9716750643876,80.2651179381014,80.6784682645617,1008902.65061903,0.0,1.0
2019-08-02,89.54,90.01,88.76,89.59,474228,84.116791434663,84.5583247379273,83.3840340377561,84.1637630626698,504802.601190302,0.0,1.0
2019-08-05,90.67,92.79,90.45,90.94,625367,85.1783502276177,87.1699472551081,84.9716750643876,85.4319970188547,665685.890117361,0.0,1.0
2019-08-06,90.31,90.91,89.38,90.58,763686,84.8401545059684,85.4038140420506,83.966482225041,85.0938012972054,812922.643312114,0.0,1.0
2019-08-07,92.27,94.09,91.91,92.11,832255,86.6814423238368,88.3912095832861,86.3432466021875,86.5311331142149,885912.448977359,0.0,1.0
2019-08-08,94.79,95.24,90.12,91.75,960223,89.048812375382,89.4715570274436,84.6616623195424,86.1929373925656,1022130.8487115,0.0,1.0
2019-08-09,93.74,95.41,93.71,94.75,585267,88.0624081872381,89.6312605626669,88.034225210434,89.0112350729765,623000.548240182,0.0,1.0
2019-08-12,94.15,96.49,93.76,93.76,1186798,88.4475755368943,90.6458477276148,88.0811968384409,88.0811968384409,1263313.67504122,0.0,1.0
2019-08-13,93.29,96.3,90.39,95.6,853783,87.6396635351765,90.4673555411888,84.9153091107794,89.8097527490929,908828.410072919,0.0,1.0
2019-08-14,92.5,94.71,92.47,94.6,697750,86.8975118126683,88.973657770571,86.8693288358642,88.8703201889559,742735.593386585,0.0,1.0
2019-08-15,92.27,93.28,92.05,92.13,906369,86.6814423238368,87.6302692095752,86.4747671606067,86.5499217654177,964804.753912155,0.0,1.0
2019-08-16,92.78,93.03,91.05,92.0,882330,87.1605529295067,87.3954110695409,85.5353346004697,86.4277955325999,939215.902705533,0.0,1.0
2019-08-19,92.57,93.9,91.0,91.44,618781,86.9632720918779,88.2127173968601,85.4883629724629,85.9017132989232,658675.27511479,0.0,1.0
2019-08-20,94.4,94.68,92.77,93.08,582428,88.6824336769286,88.9454747937669,87.1511586039053,87.4423826975478,619978.511193066,0.0,1.0
2019-08-21,94.88,95.23,94.21,94.31,444710,89.1333613057943,89.4621627018422,88.5039414905025,88.5978847465162,473381.505890288,0.0,1.0
2019-08-22,94.2,95.58,93.81,94.9,333265,88.4945471649012,89.7909640978902,88.1281684664477,89.152149956997,354751.383059807,0.0,1.0
2019-08-23,96.52,97.0,94.78,95.02,671666,90.6740307044189,91.1249583332846,89.0394180497806,89.2648818642135,714969.896191464,0.0,1.0
2019-08-26,96.6,97.37,95.75,97.0,604563,90.7491853092298,91.4725483805353,89.9506676331134,91.1249583332846,643540.607014796,0.0,1.0
2019-08-27,98.34,99.14,96.7,97.05,689716,92.3837979638681,93.1353440119777,90.8431285652435,91.1719299612915,734183.622398025,0.0,1.0
2019-08-28,98.07,98.98,96.62,98.98,569602,92.1301511726312,92.9850348023558,90.7679739604326,92.9850348023558,606325.588626565,0.0,1.0
2019-08-29,97.29,98.48,96.48,98.19,591559,91.3973937757244,92.5153185222873,90.6364534020134,92.2428830798476,629698.208367144,0.0,1.0
2019-08-30,97.66,97.77,96.08,97.0,606807,91.744983822975,91.8483214045901,90.2606803779586,91.1249583332846,645929.283004133,0.0,1.0
2019-09-03,98.82,99.85,98.2,98.77,862461,92.8347255927339,93.8023411296749,92.252277405449,92.787753964727,918065.901265192,0.0,1.0
2019-09-04,100.94,101.19,98.57,99.16,631002,94.8263226202242,95.0611807602585,92.5998674526996,93.1541326631804,671684.191899852,0.0,1.0
2019-09-05,98.24,99.81,97.65,99.47,713986,92.2898547078544,93.7647638272695,91.7355894973737,93.4453567568229,760018.366721196,0.0,1.0
2019-09-06,96.53,98.79,95.75,98.13,667172,90.6834250300203,92.8065426159298,89.9506676331134,92.1865171262394,710186.157378595,0.0,1.0
2019-09-09,93.84,96.62,93.19,96.3,774169,88.1563514432519,90.7679739604326,87.5457202791628,90.4673555411888,824081.507125043,0.0,1.0
2019-09-10,94.09,94.8,92.81,93.26,699205,88.3912095832861,89.0582067009833,87.1887359063108,87.6114805583724,744284.400679136,0.0,1.0
2019-09-11,93.43,95.5,93.29,94.23,742364,88.00604223363,89.9558710618823,87.8741697524921,88.7595992687033,788117.11968449,0.25,1.0
2019-09-12,91.87,96.2,91.78,95.91,1020471,86.5366060152369,90.6152334675715,86.4518308487911,90.3420690423574,1083364.31351945,0.0,1.0
2019-09-13,89.98,92.98,89.46,91.69,1250880,84.7563275198761,87.5821664014012,84.2665154470784,86.3670556823454,1327973.80081865,0.0,1.0
2019-09-16,90.89,92.57,90.41,91.38,691003,85.613498647272,87.1959684209261,85.161364426228,86.0750523312545,733590.65640756,0.0,1.0
2019-09-17,93.05,93.58,91.25,91.45,653588,87.6481026419701,88.1473341777062,85.952599313055,86.1409885718234,693869.70814903,0.0,1.0
2019-09-18,92.47,93.51,90.66,93.23,672809,87.1017737915419,88.0813979371373,85.3968509996884,87.8176529748616,714275.330131582,0.0,1.0
2019-09-19,93.24,93.95,92.74,93.02,543033,87.8270724378,88.4958543064276,87.3560992908792,87.6198442531549,576501.020865273,0.0,1.0
2019-09-20,94.83,95.02,92.51,93.29,729956,89.3247670450083,89.5037368408382,87.1394516432956,87.8741697524921,774944.394146822,0.0,1.0
2019-09-23,95.49,96.03,94.75,95.13,508499,89.9464515989438,90.4551025976184,89.249411341501,89.6073509331608,539838.633396075,0.0,1.0
2019-09-24,96.71,96.85,94.78,95.3,666533,91.0956260774307,91.2274985585686,89.2776697303162,89.7674818031139,707612.529883807,0.0,1.0
2019-09-25,94.62,96.92,94.25,96.07,575708,89.1269583233016,91.2934347991375,88.7784381945801,90.492780449372,611189.835093456,0.0,1.0
2019-09-26,93.83,95.24,93.25,95.01,462889,88.3828207511666,89.7109650254834,87.8364919007384,89.4943173778998,491417.613749635,0.0,1.0
2019-09-27,92.63,93.71,92.19,92.39,494501,87.2524851985566,88.2697871959056,86.8380288292662,87.0264180880346,524977.913531771,0.0,1.0
2019-09-30,91.16,92.81,90.55,91.9,535551,85.8678241466093,87.4220355314481,85.2932369073659,86.5648644040522,568557.892845219,0.0,1.0
2019-10-01,91.05,92.24,90.09,90.35,569476,85.7642100542867,86.8851261439583,84.8599416121987,85.1048476485975,604573.746638367,0.0,1.0
2019-10-02,92.43,92.7,91.21,92.24,537755,87.0640959397883,87.3184214391255,85.9149214613014,86.8851261439583,570897.729006165,0.0,1.0
2019-10-03,92.74,94.21,92.0,92.52,455650,87.3560992908792,88.7407603428265,86.6590590334363,87.148871106234,483732.46222101,0.0,1.0
2019-10-04,94.44,94.52,92.43,92.5,513683,88.9574079904101,89.0327636939174,87.0640959397883,87.1300321803572,545342.131879897,0.0,1.0
2019-10-07,93.78,94.59,93.38,93.73,286800,88.3357234364745,89.0986999344863,87.9589449189379,88.2886261217825,304475.95778555,0.0,1.0
2019-10-08,95.86,95.88,93.8,94.79,490397,90.2949717276653,90.3138106535421,88.3545623623514,89.2870891932547,520620.977232078,0.0,1.0
2019-10-09,95.53,96.16,94.91,95.61,435309,89.9841294506975,90.5775556158178,89.4001227485157,90.0594851542049,462137.812788249,0.0,1.0
2019-10-10,96.02,96.66,94.26,95.53,569444,90.4456831346799,91.0485287627386,88.7878576575186,89.9841294506975,604539.774425504,0.0,1.0
2019-10-11,92.58,95.61,92.48,95.57,681837,87.2053878838645,90.0594851542049,87.1111932544803,90.0218073024512,723859.740685585,0.0,1.0
2019-10-14,92.73,93.8,92.29,92.44,348706,87.3466798279408,88.3545623623514,86.9322234586504,87.0735154027267,370197.326832524,0.0,1.0
2019-10-15,91.22,93.39,91.1,92.28,719850,85.9243409242398,87.9683643818763,85.8113073689788,86.922803995712,764215.544671994,0.0,1.0
2019-10-16,91.68,92.11,90.64,91.9,490787,86.357636219407,86.7626731257589,85.3780120738116,86.5648644040522,521035.013576347,0.0,1.0
2019-10-17,92.99,93.75,91.26,91.28,425013,87.5915858643396,88.3074650476593,85.9620187759935,85.9808577018703,451207.253299546,0.0,1.0
2019-10-18,93.29,93.72,92.11,93.05,382848,87.8741697524921,88.279206658844,86.7626731257589,87.6481026419701,406443.55469415,0.0,1.0
2019-10-21,91.93,93.95,91.71,93.74,359294,86.5931227928674,88.4958543064276,86.3858946082222,88.2980455847209,381437.882763603,0.0,1.0
2019-10-22,93.44,93.59,91.79,91.93,601361,88.0154616965684,88.1567536406446,86.4612503117296,86.5931227928674,638423.871861491,0.0,1.0
2019-10-23,94.61,95.22,93.94,94.02,657345,89.1175388603632,89.6921260996066,88.4864348434892,88.5617905469965,697858.258265488,0.0,1.0
2019-10-24,95.48,95.96,94.74,94.91,674033,89.9370321360054,90.3891663570494,89.2399918785626,89.4001227485157,715574.767273596,0.0,1.0
2019-10-25,95.76,96.96,94.68,96.75,473843,90.2007770982811,91.3311126508911,89.1834751009321,91.1333039291844,503046.726865335,0.0,1.0
2019-10-28,94.01,94.88,93.66,94.88,327909,88.5523710840581,89.3718643597004,88.2226898812135,89.3718643597004,348118.573366464,0.0,1.0
2019-10-29,94.81,95.45,92.87,93.29,358673,89.3059281191315,89.9087737471902,87.4785523090786,87.8741697524921,380778.609507728,0.0,1.0
2019-10-30,94.8,94.96,92.85,94.96,521741,89.2965086561931,89.4472200632077,87.4597133832018,89.4472200632077,553896.759731487,0.0,1.0
2019-10-31,96.97,97.73,95.37,95.7,732608,91.3405321138296,92.0564112971493,89.8334180436828,90.1442603206506,777759.841287851,0.0,1.0
2019-11-01,96.45,97.13,95.1,96.68,385610,90.8507200410319,91.4912435208442,89.5790925443456,91.0673676886155,409375.781316896,0.0,1.0
2019-11-04,96.7,97.05,95.98,96.07,503365,91.0862066144923,91.4158878173369,90.4080052829263,90.492780449372,534388.216494851,0.0,1.0
2019-11-05,95.69,96.04,94.58,95.25,613255,90.1348408577122,90.4645220605568,89.0892804715479,89.7203844884218,651050.918730046,0.0,1.0
2019-11-06,96.96,97.22,95.4,96.05,538410,91.3311126508911,91.57601868729,89.8616764324981,90.4739415234952,571593.097738207,0.0,1.0
2019-11-07,96.19,96.39,95.33,96.32,812868,90.605814004633,90.7942032634014,89.7957401919292,90.7282670228325,862966.397675119,0.0,1.0
2019-11-08,95.61,96.45,95.29,95.29,587204,90.0594851542049,90.8507200410319,89.7580623401755,89.7580623401755,623394.352564525,0.0,1.0
2019-11-11,95.75,96.13,95.47,95.47,453310,90.1913576353427,90.5492972270025,89.927612673067,89.927612673067,481248.244155396,0.0,1.0
2019-11-12,97.91,100.7,96.94,97.75,1027098,92.2259616300408,94.8539917898591,91.3122737250143,92.0752502230261,1090399.74647706,0.0,1.0
2019-11-13,98.16,99.21,97.87,98.65,685669,92.4614482035012,93.450491812035,92.1882837782871,92.9230018874836,727927.913175941,0.0,1.0
2019-11-14,98.9,99.62,98.47,98.85,442629,93.158488460944,93.8366897925101,92.7534515545921,93.1113911462519,469908.956480684,0.0,1.0
2019-11-15,99.04,99.43,98.5,98.64,602111,93.2903609420819,93.6577199966801,92.7817099434074,92.9135824245452,639220.095600471,0.0,1.0
2019-11-18,99.02,99.6,98.55,98.88,464659,93.271522016205,93.8178508666332,92.8288072580994,93.1396495350672,493296.701773625,0.0,1.0
2019-11-19,98.64,100.0,98.55,98.88,657556,92.9135824245452,94.1946293841699,92.8288072580994,93.1396495350672,698082.262544054,0.0,1.0
2019-11-20,98.41,99.16,97.54,98.5,474539,92.6969347769616,93.4033944973429,91.8774415013193,92.7817099434074,503785.622495108,0.0,1.0
2019-11-21,97.51,98.74,97.28,98.19,383341,91.8491831125041,93.0077770539294,91.6325354649205,92.4897065923164,406966.939098572,0.0,1.0
2019-11-22,96.94,97.74,96.49,97.72,318467,91.3122737250143,92.0658307600877,90.8883978927855,92.0469918342108,338094.647308545,0.0,1.0
2019-11-25,96.92,98.02,96.23,96.41,402826,91.2934347991375,92.3295757223633,90.6434918563867,90.8130421892782,427652.831837245,0.0,1.0
2019-11-26,97.72,97.86,96.47,97.0,480709,92.0469918342108,92.1788643153487,90.8695589669087,91.3687905026448,510335.889787775,0.0,1.0
2019-11-27,97.66,98.08,96.93,97.12,366318,91.9904750565803,92.3860924999939,91.3028542620759,91.4818240579058,388894.783487054,0.0,1.0
2019-11-29,98.32,98.74,97.8,97.8,245597,92.6121596105158,93.0077770539294,92.1223475377182,92.1223475377182,260733.54882935,0.0,1.0
2019-12-02,98.86,99.35,97.89,98.29,547911,93.1208106091904,93.5823642931728,92.2071227041639,92.5839012217006,581679.660063592,0.0,1.0
2019-12-03,98.96,101.2,98.32,99.58,968334,93.2150052385745,95.3249649367799,92.6121596105158,93.7990119407564,1028014.02408059,0.0,1.0
2019-12-04,97.47,99.39,97.15,99.04,576281,92.0469918342108,93.8601674197416,91.7447959032891,93.5296406202959,610232.968516451,0.25,1.0
2019-12-05,98.07,99.09,97.45,97.45,806286,92.6136092046892,93.5768587345025,92.0281045885282,92.0281045885282,853788.862123261,0.0,1.0
2019-12-06,97.06,98.33,96.26,96.75,602755,91.6598032977173,92.8591433985632,90.9043134704128,91.3670509896368,638266.701380287,0.0,1.0
2019-12-09,97.08,98.36,97.06,97.57,479314,91.6786905433999,92.8874742670871,91.6598032977173,92.1414280626239,507553.094881654,0.0,1.0
2019-12-10,98.76,98.79,97.18,97.67,475526,93.2652191807394,93.2935500492633,91.773126771813,92.235864291037,503541.922407217,0.0,1.0
2019-12-11,98.53,98.91,97.68,98.81,492815,93.0480158553893,93.4068735233589,92.2453079138783,93.3124372949459,521849.515044631,0.0,1.0
2019-12-12,97.61,99.59,97.27,99.09,606184,92.1792025539891,94.0490398765677,91.8581193773847,93.5768587345025,641897.723137109,0.0,1.0
2019-12-13,98.5,98.83,97.12,97.28,589374,93.0196849868654,93.3313245406285,91.7164650347651,91.867563000226,624097.351095064,0.0,1.0
2019-12-16,97.88,99.01,97.66,99.0,380232,92.4341803707044,93.501309751772,92.2264206681957,93.4918661289307,402633.614651441,0.0,1.0
2019-12-17,96.85,98.1,96.7,98.1,515296,91.4614872180499,92.6419400732131,91.3198328754303,92.6419400732131,545654.997726201,0.0,1.0
2019-12-18,97.26,98.07,96.85,96.94,407474,91.8486757545434,92.6136092046892,91.4614872180499,91.5464798236216,431480.594732904,0.0,1.0
2019-12-19,97.61,98.05,96.96,97.37,531764,92.1792025539891,92.5947219590066,91.5653670693042,91.9525556057978,563093.220616647,0.0,1.0
2019-12-20,96.44,98.19,96.44,97.67,631438,91.0742986815563,92.7269326787849,91.0742986815563,92.235864291037,668639.578910446,0.0,1.0
2019-12-23,99.61,99.61,96.38,96.79,647223,94.0679271222504,94.0679271222504,91.0176369445085,91.404825481002,685354.562413341,0.0,1.0
2019-12-24,101.36,101.65,99.9,100.0,362376,95.7205611194789,95.9944261818768,94.3417921846482,94.4362284130613,383725.616841641,0.0,1.0
2019-12-26,102.9,103.87,101.84,102.48,519353,97.1748790370401,98.0909104526468,96.1738550158616,96.7782468777052,549951.018509936,0.0,1.0
2019-12-27,101.9,103.2,101.69,103.1,343242,96.2305167529095,97.4581877222793,96.032200673242,97.3637514938662,363464.324833759,0.0,1.0
2019-12-30,103.3,103.38,101.73,101.94,481739,97.5526239506923,97.6281729334228,96.0699751646073,96.2682912442747,510120.965327933,0.0,1.0
2019-12-31,103.3,104.07,102.73,103.85,346836,97.5526239506923,98.2797829094729,97.0143374487379,98.0720232069642,367270.067672493,0.0,1.0
2020-01-02,103.45,104.23,102.75,104.0,421184,97.6942782933119,98.4308808749338,97.0332246944205,98.2136775495837,445998.328266302,0.0,1.0
2020-01-03,103.23,105.87,102.78,105.64,767712,97.4865185908032,99.979635020908,97.0615555629444,99.762431695558,812942.249919226,0.0,1.0
2020-01-06,103.88,105.24,103.52,104.83,519323,98.1003540754881,99.3846867819057,97.7603836532011,98.9974982454122,549919.251040497,0.0,1.0
2020-01-07,104.08,104.39,103.22,103.61,434281,98.2892265323142,98.5819788403947,97.4770749679619,97.8453762587728,459866.946507507,0.0,1.0
2020-01-08,100.83,104.16,100.65,103.93,597507,95.2200491088897,98.3647755150446,95.0500638977462,98.1475721896946,632709.512059844,0.0,1.0
2020-01-09,100.81,101.24,99.66,100.0,517636,95.2011618632071,95.6072376453833,94.1151452364569,94.4362284130613,548132.860342405,0.0,1.0
2020-01-10,102.41,102.72,101.12,101.25,417618,96.7121415178161,97.0048938258966,95.4939141712876,95.6166812682246,442222.235065711,0.0,1.0
2020-01-13,101.36,102.34,101.32,102.01,311185,95.7205611194789,96.6460361579269,95.6827866281137,96.3343966041638,329518.665907416,0.0,1.0
2020-01-14,102.5,102.67,100.8,101.28,501141,96.7971341233878,96.95767571169,95.1917182403658,95.6450121367485,530666.046729465,0.0,1.0
2020-01-15,105.15,105.18,102.93,103.51,586715,99.299694176334,99.3280250448579,97.203209905564,97.7509400303598,621281.694387164,0.0,1.0
2020-01-16,105.38,105.38,103.91,104.66,576889,99.516897501684,99.516897501684,98.128684944012,98.83695665711,610876.789230405,0.0,1.0
2020-01-17,105.63,106.4,104.84,106.39,697481,99.7529880727166,100.480147031497,99.0069418682535,100.470703408656,738573.545048028,0.0,1.0
2020-01-21,108.71,108.71,105.14,105.18,753921,102.661623907839,102.661623907839,99.2902505534927,99.3280250448579,798338.744218343,0.0,1.0
2020-01-22,108.08,109.03,107.83,109.03,477610,102.066675668837,102.963819838761,101.830585097804,102.963819838761,505748.702617544,0.0,1.0
2020-01-23,108.71,109.11,107.3,107.77,508410,102.661623907839,103.039368821491,101.330073087215,101.773923360756,538363.304574415,0.0,1.0
2020-01-24,110.31,110.46,108.48,108.7,410591,104.172603562448,104.314257905068,102.444420582489,102.652180284998,434781.234807564,0.0,1.0
2020-01-27,110.0,112.14,109.5,111.01,714541,103.879851254367,105.900786542407,103.407670112302,104.833657161339,756638.646002064,0.0,1.0
2020-01-28,110.58,110.99,109.01,109.57,714075,104.427581379163,104.814769915657,102.944932593078,103.473775472191,756145.191310117,0.0,1.0
2020-01-29,112.14,112.28,110.0,110.25,603701,105.900786542407,106.032997262185,103.879851254367,104.1159418254,639268.435583248,0.0,1.0
2020-01-30,113.18,113.29,111.9,112.82,1022796,106.882923317903,106.986803169157,105.674139594216,106.542952895616,1083054.68906098,0.0,1.0
2020-01-31,113.64,114.5,112.82,113.2,1079041,107.317329968603,108.129481532955,106.542952895616,106.901810563585,1142613.39967995,0.0,1.0
2020-02-03,112.97,113.73,112.19,113.2,901970,106.684607238235,107.402322574175,105.948004656613,106.901810563585,955110.146981741,0.0,1.0
2020-02-04,112.17,112.6,110.21,112.18,715233,105.929117410931,106.335193193107,104.078167334035,105.938561033772,757371.415630441,0.0,1.0
2020-02-05,111.88,112.14,110.7074,111.87,491713,105.655252348533,105.900786542407,104.547893134161,105.645808725692,520682.590000589,0.0,1.0
2020-02-06,114.16,114.31,111.88,112.41,441478,107.808398356351,107.95005269897,105.655252348533,106.155764359122,467487.962425805,0.0,1.0
2020-02-07,112.95,114.62,112.75,114.34,393235,106.665719992553,108.242805007051,106.476847535727,107.978383567494,416402.694821738,0.0,1.0
2020-02-10,113.79,114.17,113.0,113.36,406389,107.458984311222,107.817841979192,106.712938106759,107.052908529046,430331.671254879,0.0,1.0
2020-02-11,114.63,114.68,113.29,113.72,422175,108.252248629892,108.299466744099,106.986803169157,107.392878951333,447047.713673422,0.0,1.0
2020-02-12,113.93,114.92,113.76,114.23,484961,107.591195031001,108.52611369229,107.430653442699,107.87450371624,513532.791545628,0.0,1.0
2020-02-13,114.61,115.25,113.61,114.36,479761,108.23336138421,108.837753246053,107.288999100079,107.997270813177,508026.430176285,0.0,1.0
2020-02-14,115.6,116.07,114.26,114.5,442133,109.168280045499,109.61213031904,107.902834584764,108.129481532955,468181.552175212,0.0,1.0
2020-02-18,116.97,117.0,115.73,116.38,597408,110.462056374758,110.490387243282,109.291047142436,109.904882627121,632604.679410696,0.0,1.0
2020-02-19,117.3,117.59,116.24,117.5,516658,110.773695928521,111.047560990919,109.772671907342,110.962568385347,547097.240838709,0.0,1.0
2020-02-20,116.16,117.64,114.75,117.37,604509,109.697122924612,111.094779105125,108.365572103988,110.83980128841,640124.039426792,0.0,1.0
2020-02-21,119.18,119.39,117.53,118.87,635035,112.549097022686,112.747413102354,110.990899253871,112.256344714606,672448.498496126,0.0,1.0
2020-02-24,120.24,122.65,119.31,122.65,1142525,113.550121043865,115.82603414862,112.671864119623,115.82603414862,1209837.60067442,0.0,1.0
2020-02-25,117.91,120.78,117.8,119.25,1024629,111.349756921841,114.060076677295,111.245877070586,112.615202382576,1084995.68144367,0.0,1.0
2020-02-26,118.08,119.62,117.17,117.39,710760,111.510298510143,112.964616427704,110.650928831584,110.858688534093,752634.885937159,0.0,1.0
2020-02-27,112.66,119.65,112.61,119.47,1522598,106.391854930155,112.992947296228,106.344636815948,112.822962085084,1612302.84773784,0.0,1.0
2020-02-28,107.5,110.6,104.0,105.5,2627811,101.518945544041,104.446468624846,98.2136775495837,99.6302209757797,2782630.18775594,0.0,1.0
2020-03-02,109.94,110.2,107.19,108.5,1032772,103.82318951732,104.068723711194,101.22619323596,102.463307828172,1093618.43156493,0.0,1.0
2020-03-03,114.55,117.77,109.75,111.18,1347851,108.176699647162,111.217546202062,103.643760683335,104.994198749642,1427260.51500547,0.0,1.0
2020-03-04,117.03,117.15,113.61,116.16,653296,110.518718111806,110.632041585901,107.288999100079,109.697122924612,691785.357143342,0.0,1.0
2020-03-05,120.61,120.78,116.63,118.52,834558,113.899535088993,114.060076677295,110.140973198153,111.92581791516,883726.525322114,0.0,1.0
2020-03-06,119.08,122.31,115.77,121.02,1158727,112.454660794273,115.504950972015,109.328821633801,114.286723625487,1226994.15200252,0.0,1.0
2020-03-09,107.67,115.96,107.05,115.26,2139616,101.679487132343,109.508250467786,101.093982516182,108.847196868894,2265672.86300485,0.0,1.0
2020-03-10,108.08,112.27,101.83,107.81,2059241,102.066675668837,106.023553639344,96.1644113930203,101.811697852121,2180562.51780083,0.0,1.0
2020-03-11,102.16,109.38,101.52,105.88,1494636,96.7121415178161,103.547122545211,96.106270623421,100.233766091488,1578829.8280198,0.25,1.0
2020-03-12,95.65,101.9,82.09,93.8,2772983,90.549298513891,96.4660064669681,77.7124089388951,88.7979529597802,2929186.954544,0.0,1.0
2020-03-13,87.98,98.98,86.16,97.53,2544644,83.2883145138749,93.7017205112905,81.5653691579389,92.3290442661766,2687985.46863023,0.0,1.0
2020-03-16,97.15,99.73,77.18,77.75,2349823,91.9693084226295,94.4117254656597,73.0642431709578,73.6038469362784,2482190.07368146,0.0,1.0
2020-03-17,105.85,113.65,95.82,95.82,2438700,100.205365893313,107.589417418753,90.7102329702147,90.7102329702147,2576073.5734934,0.0,1.0
2020-03-18,104.03,108.2,97.47,102.43,2073297,98.4824205373767,102.43004808367,92.2722438698271,96.967743301389,2190087.18239355,0.0,1.0
2020-03-19,101.36,107.57,93.01,101.85,1655352,95.9548028998222,101.833643922,88.0500810745113,96.4186728033435,1748599.06590784,0.0,1.0
2020-03-20,93.88,104.75,93.21,102.47,1507599,88.8736868215796,99.1640252935712,88.2394157290098,97.0056102322887,1592523.04232791,0.0,1.0
2020-03-23,100.06,104.89,95.64,97.23,1492823,94.7241276455822,99.2965595517201,90.5398317811661,92.0450422844289,1576914.70053846,0.0,1.0
2020-03-24,111.13,112.85,105.02,109.98,1529276,105.203800772072,106.832078800759,99.4196270771441,104.115126508706,1615421.12198208,0.0,1.0
2020-03-25,110.82,114.75,108.31,111.91,1734395,104.9103320576,108.630758018494,102.534182143644,105.942205924616,1832094.61003775,0.0,1.0
2020-03-26,109.95,114.71,104.4,112.0,1381410,104.086726310531,108.592891087595,98.8326896481989,106.027406519141,1459225.7330379,0.0,1.0
2020-03-27,100.6,110.0,99.52,108.09,1360052,95.2353312127281,104.134059974156,94.2129240784363,102.325914023696,1436664.62286335,0.0,1.0
2020-03-30,97.99,104.2,95.33,101.58,1489583,92.7645139715231,98.6433549937004,90.2463630666935,96.1630710197705,1573492.18920942,0.0,1.0
2020-03-31,99.52,102.13,95.88,97.02,957166,94.2129240784363,96.6837413196413,90.7670333665643,91.8462408972055,1011083.78974305,0.0,1.0
2020-04-01,102.73,103.35,99.05,99.64,827164,97.2517452831367,97.8386827120819,93.767987640365,94.3265248711354,873758.69165748,0.0,1.0
2020-04-02,107.89,109.28,103.75,105.0,1179990,102.136579369197,103.452455217961,98.2173520210789,99.4006936116943,1246459.61208286,0.0,1.0
2020-04-03,107.95,111.64,106.51,107.83,1010901,102.193379765547,105.686604141043,100.830170253158,102.079778972848,1067845.71760284,0.0,1.0
2020-04-06,110.44,111.8,108.04,109.58,832374,104.550596214053,105.838071864642,102.278580360071,103.736457199709,879262.174381017,0.0,1.0
2020-04-07,107.51,109.98,103.21,109.4,1268391,101.77684352565,104.115126508706,97.706148453933,103.566056010661,1339840.29850202,0.0,1.0
2020-04-08,105.25,107.79,103.39,105.59,672779,99.6373619298174,102.041912041948,97.8765496429817,99.9592308424648,710677.0831596,0.0,1.0
2020-04-09,113.69,115.96,107.36,107.36,1705927,107.627284349653,109.77623267821,101.634842534776,101.634842534776,1802022.98889116,0.0,1.0
2020-04-13,121.83,122.97,112.52,114.41,1696328,115.33320478774,116.412412318381,106.519676620837,108.308889105847,1791883.27091357,0.0,1.0
2020-04-14,123.15,127.85,120.34,124.28,1774146,116.58281350743,121.032177888144,113.922661611727,117.652554305346,1874084.80998853,0.0,1.0
2020-04-15,122.73,125.54,120.22,121.23,1005487,116.185210732983,118.845362628687,113.809060819028,114.765200824245,1062126.74342525,0.0,1.0
2020-04-16,123.99,125.07,122.1,123.6,1142925,117.378019056324,118.400426190615,115.588806571313,117.008816480052,1207306.71627709,0.0,1.0
2020-04-17,124.48,125.56,118.8,120.83,2092438,117.841888959845,118.864296094137,112.464784772088,114.386531515248,2210306.40750128,0.0,1.0
2020-04-20,124.09,127.38,122.44,125.0,1213525,117.472686383573,120.587241450073,115.91067548396,118.334159061541,1281883.66066903,0.0,1.0
2020-04-21,125.51,127.17,120.37,121.94,1195736,118.816962430512,120.388440062849,113.951061809901,115.437338847714,1263092.59460971,0.0,1.0
2020-04-22,131.1,131.66,128.28,129.41,1163980,124.108866023744,124.63900305634,121.439247395316,122.508988193232,1229547.75826254,0.0,1.0
2020-04-23,133.26,138.56,132.47,132.89,1349103,126.153680292327,131.171048636537,125.405808407059,125.803411181505,1425098.85849866,0.0,1.0
2020-04-24,136.25,137.35,133.56,136.29,1009684,128.98423337708,130.025573976821,126.437682274075,129.022100307979,1066560.16319314,0.0,1.0
2020-04-27,135.57,138.51,133.29,138.31,749291,128.340495551785,131.123714972912,126.182080490502,130.934380318414,791499.054396375,0.0,1.0
2020-04-28,136.16,138.22,133.75,134.0,765635,128.899032782555,130.849179723889,126.617550195849,126.854218513972,808763.722656179,0.0,1.0
2020-04-29,136.88,138.44,132.04,135.34,1268608,129.58063753875,131.057447843838,124.998738899887,128.122760699111,1340069.52225461,0.0,1.0
2020-04-30,132.21,137.5,131.76,135.66,1038026,125.159673356211,130.167574967695,124.733670383589,128.425696146309,1096498.68667694,0.0,1.0
2020-05-01,137.85,138.24,128.64,130.08,1047745,130.498910613067,130.868113189339,121.780049773413,123.143259285802,1106765.16433339,0.0,1.0
2020-05-04,143.03,144.6,139.74,140.0,1288615,135.402678164577,136.88895520239,132.288123098078,132.534258148926,1361203.52971141,0.0,1.0
2020-05-05,145.83,146.81,140.88,141.54,885393,138.053363327556,138.981103134598,133.367330628719,133.992134988564,935267.76949032,0.0,1.0
2020-05-06,142.45,144.05,141.11,143.02,1078005,134.853607666532,136.36828490252,133.585065481392,135.393211431853,1138729.73001753,0.0,1.0
2020-05-07,144.62,147.62,141.0,142.28,1600121,136.90788866784,139.747908485317,133.480931421418,134.692673210208,1690256.86738502,0.0,1.0
2020-05-08,143.38,147.62,140.97,146.12,1587075,135.73401380995,139.747908485317,133.452531223243,138.327898576579,1676475.97763236,0.0,1.0
2020-05-11,141.21,143.15,137.86,143.1,907388,133.679732808641,135.516278957277,130.508377345792,135.468945293652,958501.762293451,0.0,1.0
2020-05-12,140.88,144.51,140.5,142.1,725375,133.367330628719,136.803754607866,133.007594785172,134.52227202116,766235.850400941,0.0,1.0
2020-05-13,141.45,144.8,139.05,143.13,990848,133.90693439404,137.078289856889,131.634918540058,135.497345491827,1046663.11893582,0.0,1.0
2020-05-14,146.52,147.36,141.05,142.0,1141095,138.706567885576,139.501773434469,133.528265085043,134.42760469391,1205373.63117458,0.0,1.0
2020-05-15,150.66,152.36,148.5,149.15,1301056,142.625795233694,144.235139796931,140.580980965111,141.196318592231,1374345.3394165,0.0,1.0
2020-05-18,147.24,152.7,144.7,152.02,854349,139.38817264177,144.557008709578,136.98362252964,143.913270884283,902475.040571008,0.0,1.0
2020-05-19,148.82,152.05,147.85,148.28,1155535,140.883916412308,143.941671082458,139.96564333799,140.372712845162,1220627.04586325,0.0,1.0
2020-05-20,147.64,151.87,147.23,149.99,710339,139.766841950767,143.77126989341,139.378705909045,141.991524141124,750352.862640641,0.0,1.0
2020-05-21,144.56,147.07,141.5,147.07,805521,136.851088271491,139.227238185446,133.954268057664,139.227238185446,850896.527245653,0.0,1.0
2020-05-22,147.33,148.85,145.26,145.58,732342,139.473373236294,140.912316610483,137.513759562235,137.816695009433,773595.306089027,0.0,1.0
2020-05-26,142.09,148.06,141.7,148.01,911879,134.512805288435,140.164444725214,134.143602712163,140.117111061589,963245.743274525,0.0,1.0
2020-05-27,139.18,139.78,135.01,138.7,1330943,131.757986065482,132.325990028977,127.810358519189,131.303582894686,1405915.89376554,0.0,1.0
2020-05-28,141.36,143.3,139.56,141.58,974180,133.821733799515,135.65827994815,132.117721909029,134.030001919464,1029056.19954312,0.0,1.0
2020-05-29,140.58,146.0,139.93,146.0,1168646,133.083328646971,138.21429778388,132.467991019851,138.21429778388,1234476.59710861,0.0,1.0
2020-06-01,140.2,141.54,137.5,140.54,1006107,132.723592803424,133.992134988564,130.167574967695,133.045461716072,1062781.66843266,0.0,1.0
2020-06-02,135.54,140.87,134.36,140.2,993620,128.31209535361,133.357863895994,127.195020892069,132.723592803424,1049591.26751733,0.0,1.0
2020-06-03,131.4,134.37,130.19,132.06,1271346,124.392868005492,127.204487624794,123.247393345776,125.017672365337,1342961.75559377,0.0,1.0
2020-06-04,132.43,135.46,131.88,132.48,915843,125.367941476159,128.236361491811,124.847271176288,125.415275139783,967433.037999308,0.0,1.0
2020-06-05,128.88,129.14,124.51,127.88,1528942,122.007251358811,122.253386409659,117.87028915802,121.060578086319,1615068.3075426,0.0,1.0
2020-06-08,128.63,129.97,127.31,128.58,813579,121.770583040688,123.039125225828,120.520974320998,121.723249377063,859408.439680644,0.0,1.0
2020-06-09,129.48,131.21,127.6,131.21,956590,122.575255322306,124.213000083718,120.795509570021,124.213000083718,1010475.34328456,0.0,1.0
2020-06-10,134.96,135.57,127.93,131.5,1204608,128.009159906412,128.587743098046,121.341225747091,124.727360163702,1270017.67528869,0.26,1.0
2020-06-11,130.29,137.89,129.11,136.93,1280891,123.579678750789,130.788256220326,122.46045224894,129.877699066279,1350442.80804893,0.0,1.0
2020-06-12,129.22,133.54,128.89,131.83,753518,122.564786922841,126.662294116052,122.251782901137,125.040364185406,794433.690169899,0.0,1.0
2020-06-15,132.47,132.57,125.01,126.95,654810,125.647402288104,125.74225199165,118.571614403532,120.411698652334,690365.889945761,0.0,1.0
2020-06-16,128.46,132.98,127.78,131.62,917940,121.843929175887,126.131135776191,121.198951191771,124.841179807958,967783.731184337,0.0,1.0
2020-06-17,129.96,131.34,128.72,129.01,561588,123.266674729085,124.575600638028,122.090538405108,122.365602545393,592081.97706642,0.0,1.0
2020-06-18,128.24,130.02,128.12,129.5,565258,121.635259828085,123.323584551213,121.521440183829,122.830366092771,595951.256423943,0.0,1.0
2020-06-19,131.72,132.79,129.21,129.83,1106928,124.936029511504,125.950921339452,122.555301952486,123.143370114475,1167033.69500449,0.0,1.0
2020-06-22,136.66,138.3,134.02,134.88,1267127,129.621604866704,131.177140004867,127.117572693075,127.933280143575,1335931.42900888,0.0,1.0
2020-06-23,136.09,139.47,136.08,138.26,853726,129.080961556488,132.286881536361,129.071476586134,131.139200123448,900082.939722727,0.0,1.0
2020-06-24,134.64,137.67,133.0,136.0,1008852,127.705640855063,130.579586872524,126.1501057169,128.995596823296,1063632.2120975,0.0,1.0
2020-06-25,136.54,136.67,133.13,135.05,761262,129.507785222448,129.631089837058,126.273410331511,128.094524639604,802598.185904142,0.0,1.0
2020-06-26,137.24,137.6,133.77,135.83,538273,130.171733147274,130.513192080041,126.880448434209,128.834352327267,567500.983000832,0.0,1.0
2020-06-29,138.67,138.78,136.82,138.27,651838,131.528083907989,131.63241858189,129.773364392378,131.148685093803,687232.511675856,0.0,1.0
2020-06-30,139.64,140.52,137.23,139.0,692084,132.448126032391,133.2828034236,130.162248176919,131.841087929693,729663.851464123,0.0,1.0
2020-07-01,139.67,140.09,136.37,139.53,482336,132.476580943455,132.87494969835,129.346540726419,132.343791358489,508526.628934926,0.0,1.0
2020-07-02,136.78,140.52,136.66,138.58,862120,129.735424510959,133.2828034236,129.621604866704,131.442719174797,908932.73016607,0.0,1.0
2020-07-06,139.0,140.12,137.86,139.0,580702,131.841087929693,132.903404609414,130.759801309262,131.841087929693,612233.858712121,0.0,1.0
2020-07-07,141.46,142.21,138.24,138.31,775428,134.174390636938,134.885763413537,131.120230182739,131.186624975222,817533.393364277,0.0,1.0
2020-07-08,144.6,145.76,141.42,144.3,968273,137.152671328299,138.252927889439,134.136450755519,136.868122217659,1020849.79055826,0.0,1.0
2020-07-09,144.17,146.23,140.81,145.73,1012220,136.744817603049,138.698721496108,133.557867563885,138.224472978375,1067183.09299018,0.0,1.0
2020-07-10,143.0,145.22,141.88,144.73,542781,135.635076071554,137.740739490288,134.572759391833,137.275975942909,572253.765383321,0.0,1.0
2020-07-13,141.49,146.46,141.3,145.13,936563,134.202845548002,138.916875814265,134.022631111263,137.655374757096,987417.951749779,0.0,1.0
2020-07-14,146.71,146.77,141.05,141.05,681305,139.154000073131,139.210909895259,133.785506852397,133.785506852397,718299.556588169,0.0,1.0
2020-07-15,148.24,148.6,143.74,145.48,618074,140.605200537393,140.946659470161,136.336963877799,137.987348719509,651635.141586626,0.0,1.0
2020-07-16,147.59,149.45,146.33,147.95,517263,139.988677464341,141.752881950306,138.793571199654,140.330136397108,545350.149403666,0.0,1.0
2020-07-17,150.38,150.65,147.61,149.0,544337,142.634984193289,142.891078392865,140.00764740505,141.326058284347,573894.255486947,0.0,1.0
2020-07-20,153.9,155.68,151.33,151.91,722281,145.973693758127,147.662018481256,143.536056376981,144.086184657551,761500.535049736,0.0,1.0
2020-07-21,155.66,158.43,154.38,155.89,836067,147.643048540547,150.270385328786,146.428972335151,147.861202858704,881465.063925846,0.0,1.0
2020-07-22,158.24,159.36,156.43,157.35,665954,150.090170892047,151.152487571769,148.373391257855,149.246008530483,702115.00415837,0.0,1.0
2020-07-23,156.09,159.919,153.75,158.35,792794,148.050902265797,151.682697414594,145.831419202808,150.194505565948,835842.359392283,0.0,1.0
2020-07-24,158.54,158.73,156.01,157.0,662278,150.374720002687,150.554934439425,147.975022502959,148.91403456807,698239.399003528,0.0,1.0
2020-07-27,163.36,165.98,161.8,163.84,1346814,154.94647571363,157.43153794655,153.466820338304,155.401754290654,1419945.39744569,0.0,1.0
2020-07-28,163.4,164.89,159.62,160.59,622253,154.984415595049,156.397676177892,151.39909680099,152.319138925391,656041.059416351,0.0,1.0
2020-07-29,161.57,163.66,158.85,163.38,808151,153.248666020147,155.23102482427,150.668754083681,154.96544565434,852033.2376194,0.0,1.0
2020-07-30,157.53,160.5,155.14,159.35,879355,149.416737996867,152.233774192199,147.149830082104,151.143002601414,927103.582952699,0.0,1.0
2020-07-31,159.85,160.49,158.3,159.46,565556,151.617251119147,152.224289221844,150.147080714175,151.247337275315,596265.437690575,0.0,1.0
2020-08-03,157.55,161.23,155.81,160.73,560707,149.435707937576,152.926177028089,147.785323095866,152.451928510356,591153.139160703,0.0,1.0
2020-08-04,162.91,163.07,156.63,157.94,966568,154.519652047671,154.671411573345,148.563090664948,149.805621781408,1019052.20982132,0.0,1.0
2020-08-05,160.56,166.11,160.01,166.11,1101577,152.290684014327,157.55484256116,151.769010644821,157.55484256116,1161392.13809927,0.0,1.0
2020-08-06,156.32,164.45,153.57,163.94,1184114,148.269056583954,155.980337482287,145.660689736424,155.4966039942,1248410.86026059,0.0,1.0
2020-08-07,153.57,156.37,152.58,153.82,706284,145.660689736424,148.316481435727,144.721677671313,145.89781399529,744634.905109044,0.0,1.0
2020-08-10,152.7,158.57,152.1,155.45,682138,144.835497315569,150.403174913751,144.26639909429,147.443864163099,719177.788115366,0.0,1.0
2020-08-11,142.48,148.66,141.26,146.35,1656840,135.141857613112,141.003569292289,133.984691229845,138.812541140363,1746805.67049639,0.0,1.0
2020-08-12,144.23,148.235,143.7279,145.36,1083886,136.801727425177,140.600458052216,136.32548706367,137.873529075253,1142740.52471672,0.0,1.0
2020-08-13,148.02,149.805,145.2,146.31,885000,140.396531189591,142.089598397897,137.721769549578,138.774601258945,933055.10392633,0.0,1.0
2020-08-14,147.42,148.3,145.42,148.1,689933,139.827432968311,140.662110359521,137.930438897381,140.472410952428,727396.053126788,0.0,1.0
2020-08-17,152.9,153.15,150.15,152.15,722658,145.025196722662,145.262320981528,142.416829875132,144.313823946063,761898.005981011,0.0,1.0
2020-08-18,151.65,156.78,149.94,156.73,710668,143.83957542833,148.705365220268,142.217645497684,148.657940368494,749256.954347027,0.0,1.0
2020-08-19,148.06,152.33,147.48,150.78,651078,140.434471071009,144.484553412447,139.884342790439,143.014383007475,686431.244015988,0.0,1.0
2020-08-20,151.18,152.22,147.31,147.86,514019,143.393781821661,144.380218738545,139.72309829441,140.244771663916,541930.001655492,0.0,1.0
2020-08-21,148.53,149.174,146.0,149.16,472404,140.880264677678,141.491096768518,138.480567177951,141.477817810021,498055.325779904,0.0,1.0
2020-08-24,146.5,150.1848,146.23,149.74,418534,138.954815695683,142.449837571966,138.698721496108,142.027946090591,441260.208888931,0.0,1.0
2020-08-25,147.32,147.38,143.56,146.64,858478,139.732583264765,139.789493086893,136.166234411415,139.087605280648,905092.97119601,0.0,1.0
2020-08-26,150.56,151.14,145.21,145.21,562602,142.805713659673,143.355841940243,137.731254519933,137.731254519933,593151.036812612,0.0,1.0
2020-08-27,148.63,153.46,146.64,153.11,590804,140.975114381225,145.556355062523,139.087605280648,145.22438110011,622884.392791063,0.0,1.0
2020-08-28,149.18,151.7285,149.08,151.01,562941,141.496787750731,143.914032445614,141.401938047184,143.232537325632,593508.444360894,0.0,1.0
2020-08-31,150.48,152.3841,149.35,150.0,695843,142.729833896836,144.535867102065,141.65803224676,142.274555319812,733626.963481818,0.0,1.0
2020-09-01,148.97,153.27,146.4922,153.12,552986,141.297603373283,145.376140625784,138.947417418807,145.233866070464,583012.892316165,0.0,1.0
2020-09-02,149.98,150.61,145.394,148.0,600708,142.255585379103,142.853138511446,137.905777974459,140.377561248881,633326.17555862,0.0,1.0
2020-09-03,148.09,150.48,144.67,149.61,855641,140.462925982073,142.729833896836,137.219066120782,141.904641475981,902101.923365686,0.0,1.0
2020-09-04,145.7,147.94,142.22,147.01,818210,138.196018067311,140.320651426753,134.895248383891,139.438549183771,862638.436817586,0.0,1.0
2020-09-08,145.23,147.935,140.425,142.51,671594,137.750224460642,140.315908941576,133.192696205231,135.170312524176,708061.253634239,0.0,1.0
2020-09-09,150.37,151.25,146.51,147.03,1360721,142.872108452155,143.708229057581,139.204579432901,139.698650699743,1432131.28851192,0.26,1.0
2020-09-10,146.41,151.93,145.95,151.93,768467,139.109565727739,144.354322252683,138.672502683993,144.354322252683,808795.950741472,0.0,1.0
2020-09-11,144.92,148.7,144.23,147.5,570172,137.693861520824,141.285379575949,137.038266955206,140.145215114005,600094.480083294,0.0,1.0
2020-09-14,147.29,147.75,145.76,145.87,635832,139.945686333165,140.38274937691,138.491976644186,138.596491719864,669200.300015292,0.0,1.0
2020-09-15,148.18,150.33,147.12,149.9,604425,140.791308309107,142.834102970091,139.784163034389,142.425544037894,636145.068723725,0.0,1.0
2020-09-16,147.28,149.9,146.74,149.53,966747,139.936184962648,142.425544037894,139.423110954774,142.073993328794,1017481.63420351,0.0,1.0
2020-09-17,146.36,146.98,142.9249,144.22,654050,139.062058875158,139.651143847162,135.798243089137,137.02876558469,688374.375975104,0.0,1.0
2020-09-18,142.84,147.59,142.57,146.97,1695375,135.717576453454,140.230727448651,135.461039449517,139.641642476646,1784347.84445959,0.0,1.0
2020-09-21,141.36,142.9,138.21,140.9,1053355,134.311373617056,135.774584676551,131.318441904452,133.874310573311,1108634.79979398,0.0,1.0
2020-09-22,142.28,143.86,140.63,142.27,620149,135.185499704547,136.686716246107,133.617773569373,135.17599833403,652694.260204241,0.0,1.0
2020-09-23,135.81,141.46,135.4,140.69,1040246,129.038112980563,134.406387322218,128.648556789398,133.67478179247,1094837.84284168,0.0,1.0
2020-09-24,139.35,140.55,134.74,135.0,961410,132.401598143299,133.541762605243,128.021466335329,128.26850196875,1011864.54981458,0.0,1.0
2020-09-25,138.67,139.25,136.8,138.62,605819,131.755504948197,132.306584438137,129.978748661667,131.707998095616,637612.225485609,0.0,1.0
2020-09-28,138.76,140.34,136.985,139.21,521213,131.841017282843,133.342233824403,130.154524016217,132.268578956072,548566.124340818,0.0,1.0
2020-09-29,139.52,141.12,138.9806,139.89,483779,132.563121442074,134.083340724667,132.05061751643,132.914672151174,509167.597637583,0.0,1.0
2020-09-30,139.58,141.16,137.55,139.66,550843,132.620129665172,134.121346206732,130.691351450382,132.696140629301,579751.099128895,0.0,1.0
2020-10-01,141.27,143.29,140.29,140.74,680046,134.22586128241,136.145138126683,133.294726971822,133.722288645051,715734.639376755,0.0,1.0
2020-10-02,139.69,142.52,139.63,141.73,460893,132.72464474085,135.413532596936,132.667636517753,134.662924326155,485080.546236975,0.0,1.0
2020-10-05,141.14,142.95,139.85,139.96,394353,134.102343465699,135.822091529132,132.876666669109,132.981181744787,415048.544131047,0.0,1.0
2020-10-06,134.91,142.34,134.81,141.1,646722,128.182989634104,135.242507927644,128.087975928942,134.064337983635,680661.804417664,0.0,1.0
2020-10-07,135.63,137.0,134.86,136.04,499015,128.867088311271,130.168776071991,128.135482781523,129.256644502436,525203.179003467,0.0,1.0
2020-10-08,137.19,138.32,136.06,136.06,485585,130.349302111799,131.42295698013,129.275647243468,129.275647243468,511068.376053621,0.0,1.0
2020-10-09,140.97,141.34,138.7,138.86,644015,133.940820166924,134.292370876023,131.784009059746,131.936030988005,677812.741753088,0.0,1.0
2020-10-12,143.05,143.905,140.48,141.61,430170,135.917105234294,136.72947241343,133.47525301163,134.548907879961,452745.21108969,0.0,1.0
2020-10-13,141.68,142.33,139.06,141.95,449907,134.615417473574,135.233006557128,132.126058398329,134.871954477512,473518.003779271,0.0,1.0
2020-10-14,141.46,143.378,140.665,142.74,351862,134.406387322218,136.228750187226,133.65102836618,135.622562748292,370327.627366948,0.0,1.0
2020-10-15,140.43,140.99,138.785,139.31,430186,133.427746159049,133.959822907956,131.864770709133,132.363592661234,452762.050765578,0.0,1.0
2020-10-16,139.81,141.39,139.5289,140.8,397223,132.838661187044,134.339877728604,132.571577661834,133.779296868148,418069.160993746,0.0,1.0
2020-10-19,137.48,141.13,137.275,140.42,452455,130.624841856769,134.092842095183,130.430063761187,133.418244788533,476199.72216469,0.0,1.0
2020-10-20,139.68,139.92,137.5,138.41,487973,132.715143370334,132.943176262723,130.643844597801,131.508469314776,513581.697680145,0.0,1.0
2020-10-21,140.67,142.27,139.79,140.21,1073030,133.655779051438,135.17599833403,132.819658446012,133.218716007692,1129342.33873949,0.0,1.0
2020-10-22,139.85,140.1,137.45,139.51,459622,132.876666669109,133.114200932014,130.59633774522,132.553620071558,483742.844483495,0.0,1.0
2020-10-23,137.99,139.71,137.69,139.13,558335,131.109411753095,132.743647481882,130.824370637609,132.192567991942,587636.277364209,0.0,1.0
2020-10-26,135.79,139.29,135.75,137.47,462625,129.01911023953,132.344589920202,128.981104757466,130.615340486253,486903.441152028,0.0,1.0
2020-10-27,138.05,138.37,135.83,136.22,561728,131.166419976192,131.470463832711,129.057115721595,129.427669171727,591207.341132551,0.0,1.0
2020-10-28,132.38,135.54,132.13,135.0,1135472,125.779142893505,128.781575976625,125.5416086306,128.26850196875,1195061.2788582,0.0,1.0
2020-10-29,132.9,134.44,131.78,132.38,732340,126.273214160348,127.736425219843,125.209060662533,125.779142893505,770773.015062467,0.0,1.0
2020-10-30,136.55,136.81,132.83,134.05,876743,129.741214398762,129.988250032183,126.206704566734,127.365871769711,922754.24740546,0.0,1.0
2020-11-02,138.42,139.36,136.7,137.8,743603,131.517970685292,132.411099513815,129.883734956505,130.928885713287,782627.094409014,0.0,1.0
2020-11-03,141.06,141.78,139.05,140.06,636103,134.02633250157,134.710431178736,132.116557027813,133.076195449949,669485.522025673,0.0,1.0
2020-11-04,139.95,143.5066,139.68,141.0,653874,132.971680374271,136.350937812064,132.715143370334,133.969324278473,688189.13954032,0.0,1.0
2020-11-05,149.83,150.42,143.0,144.05,903278,142.35903444428,142.919615304736,135.869598381713,136.867242285915,950681.797388644,0.0,1.0
2020-11-06,150.7,151.48,148.74,151.0,479058,143.18565367919,143.926760579454,141.323385058014,143.470694794676,504198.840770403,0.0,1.0
2020-11-09,142.33,144.99,140.57,144.52,1387394,135.233006557128,137.760371114438,133.560765346276,137.313806700176,1460204.08069964,0.0,1.0
2020-11-10,135.48,143.34,135.42,143.2,1256679,128.724567753528,136.192644979264,128.667559530431,136.059625792037,1322629.19108022,0.0,1.0
2020-11-11,133.14,135.265,132.25,135.1,863561,126.501247052736,128.52028828743,125.655625076794,128.363515673912,908880.459431908,0.0,1.0
2020-11-12,135.77,136.93,133.87,134.58,592744,129.000107498498,130.102266478378,127.194847100419,127.86944440707,623851.052844565,0.0,1.0
2020-11-13,136.02,137.79,135.61,137.77,442363,129.237641761403,130.919384342771,128.848085570239,130.900381601739,465578.096597318,0.0,1.0
2020-11-16,134.8,135.88,133.8,134.66,559272,128.078474558426,129.104622574176,127.128337506806,127.945455371199,588622.450883495,0.0,1.0
2020-11-17,134.23,136.0,134.12,134.65,435643,127.536896439003,129.218639020371,127.432381363324,127.935954000683,458505.432723678,0.0,1.0
2020-11-18,128.98,134.4,128.91,134.06,1132369,122.548676917996,127.698419737778,122.482167324382,127.375373140227,1191795.43421535,0.0,1.0
2020-11-19,127.6,128.75,126.86,127.74,951552,121.23748778676,122.330145396123,120.53438636856,121.370506973986,1001489.20450709,0.0,1.0
2020-11-20,130.09,130.2799,128.44,129.0,564880,123.603329045294,123.783760071397,122.035602910121,122.567679659028,594524.757282804,0.0,1.0
2020-11-23,127.02,129.29,125.62,128.1,757419,120.68640829682,122.843219403998,119.356216424551,121.71255631257,797168.154539694,0.0,1.0
2020-11-24,125.84,127.56,123.96,124.5,1005234,119.565246575908,121.199482304695,117.778988918861,118.292062926736,1057988.42207623,0.0,1.0
2020-11-25,130.48,131.0,127.14,127.6,1075449,123.973882495426,124.467953762269,120.800424743014,121.23748778676,1131888.28723806,0.0,1.0
2020-11-27,131.09,132.09,128.17,128.69,558388,124.553466096915,125.503603148535,121.779065906183,122.273137173026,587692.058790591,0.0,1.0
2020-11-30,133.04,134.09,129.64,129.85,931615,126.406233347574,127.403877251776,123.175767372065,123.375296152905,980505.915868892,0.0,1.0
2020-12-01,131.63,136.16,130.33,136.16,932286,125.06654010479,129.37066094863,123.831361937683,129.37066094863,981212.129776508,0.0,1.0
2020-12-02,133.63,134.01,131.57,131.63,614715,127.213849841452,127.575604409586,125.252759287883,125.30987843022,645718.729150776,0.26,1.0
2020-12-03,132.44,134.71,131.33,133.92,505239,126.080986851769,128.241994403517,125.024282718535,127.48992569608,530721.204131035,0.0,1.0
2020-12-04,130.55,134.08,130.28,132.81,442436,124.281733868155,127.642243408979,124.024697727638,126.433221562847,464750.675761211,0.0,1.0
2020-12-07,134.47,135.6,130.5,130.81,614492,128.013517834169,129.089261681515,124.234134582874,124.529250151615,645484.481936051,0.0,1.0
2020-12-08,136.62,136.93,134.37,135.0,451648,130.060287101243,130.355402669984,127.918319263607,128.518070258145,474427.291644894,0.0,1.0
2020-12-09,135.53,136.56,133.88,135.84,561516,129.022622682122,130.003167958906,127.451846267856,129.317738250863,589836.587553301,0.0,1.0
2020-12-10,131.46,136.88,131.28,135.9,539123,125.148040860265,130.307803384703,124.976683433254,129.3748573932,566314.175538184,0.0,1.0
2020-12-11,131.21,132.49,130.45,131.61,404675,124.910044433861,126.12858613705,124.186535297593,125.290838716108,425085.164212832,0.0,1.0
2020-12-14,129.9,133.0,129.65,130.97,731878,123.662943159504,126.614098846914,123.4249467331,124.681567864513,768790.955244974,0.0,1.0
2020-12-15,131.74,132.84,129.93,131.24,467376,125.414596857838,126.461781134015,123.691502730673,124.93860400503,490948.548116725,0.0,1.0
2020-12-16,132.86,133.12,131.04,132.88,699002,126.480820848127,126.728337131588,124.748206863907,126.49986056224,734256.823265828,0.0,1.0
2020-12-17,136.58,139.07,135.0,135.27,754940,130.022207673019,132.392652080002,128.518070258145,128.775106398662,793016.108904267,0.0,1.0
2020-12-18,132.77,136.92,132.5,136.92,768868,126.395142134622,130.345882812928,126.138105994106,130.345882812928,807646.580683243,0.0,1.0
2020-12-21,131.19,132.9277,130.63,132.5,562909,124.891004719749,126.545270280398,124.357892724604,126.138105994106,591299.844818387,0.0,1.0
2020-12-22,128.17,131.27,127.83,130.56,581235,122.016007888789,124.967163576198,121.69233274888,124.291253725211,610550.133863582,0.0,1.0
2020-12-23,129.64,130.17,128.16,128.45,470455,123.415426876044,123.919979300021,122.006488031733,122.282563886361,494182.840377459,0.0,1.0
2020-12-24,129.97,130.81,128.78,129.71,163606,123.729582158898,124.529250151615,122.596719169215,123.482065875437,171857.622477801,0.0,1.0
2020-12-28,124.52,131.71,123.75,131.09,922210,118.541260063291,125.386037286669,117.808231069967,124.795806149187,968722.528667981,0.0,1.0
2020-12-29,125.02,127.69,124.68,125.72,1230972,119.017252916099,121.559054750093,118.693577776189,119.68364291003,1293057.23052177,0.0,1.0
2020-12-30,126.09,127.245,125.1,125.77,836095,120.035877621108,121.135421111094,119.093411772548,119.731242195311,878264.23765374,0.0,1.0
2020-12-31,125.33,127.77,125.25,126.8,582700,119.31236848484,121.635213606543,119.236209628391,120.711787472095,612089.022516381,0.0,1.0
2021-01-04,131.76,132.34,127.66,130.08,1176633,125.43363657195,125.985788281207,121.530495178925,123.834300586515,1235977.59195215,0.0,1.0
2021-01-05,132.43,133.1499,130.28,132.86,561819,126.071466994713,126.756801504186,124.024697727638,126.480820848127,590154.869643265,0.0,1.0
2021-01-06,131.2,132.63,128.8375,130.5,605186,124.900524576805,126.261864135836,122.651458347288,124.234134582874,635709.125073965,0.0,1.0
2021-01-07,131.39,131.57,128.75,130.48,435032,125.081401860872,125.252759287883,122.568159598046,124.215094868762,456973.248057915,0.0,1.0
2021-01-08,128.3,129.75,125.53,128.92,697390,122.139766030519,123.520145303662,119.502765625963,122.729997168001,732563.520529775,0.0,1.0
2021-01-11,126.36,128.83,126.26,126.59,514191,120.292913761624,122.644318454495,120.197715191063,120.511870473916,540124.706670193,0.0,1.0
2021-01-12,127.14,127.49,125.3,126.42,434662,121.035462612005,121.36865760897,119.283808913671,120.350032903961,456584.586759936,0.0,1.0
2021-01-13,125.61,127.3357,125.13,126.64,478623,119.578924482412,121.221766214594,119.121971343717,120.559469759197,502762.801139281,0.0,1.0
2021-01-14,123.7,126.25,123.62,125.6,390454,117.760631784686,120.188195334006,117.684472928237,119.569404625356,410146.914703297,0.0,1.0
2021-01-15,121.2,123.85,121.06,123.2,491776,115.380667520646,117.903429640528,115.24738952186,117.284638931878,516579.185064384,0.0,1.0
2021-01-19,121.29,122.585,120.44,121.88,523170,115.466346234152,116.699167722924,114.657158384378,116.028017800465,549556.57097974,0.0,1.0
2021-01-20,124.8,125.82,122.46,122.72,765822,118.807816060863,119.778841480592,116.580169509722,116.827685793182,804446.95280855,0.0,1.0
2021-01-21,124.32,125.27,123.292,124.99,445115,118.350862922168,119.255249342503,117.372221616795,118.98869334493,467564.793645751,0.0,1.0
2021-01-22,123.29,124.63,121.4,122.34,351850,117.370317645383,118.645978490909,115.571064661769,116.465931225048,369595.885657096,0.0,1.0
2021-01-25,122.9,125.77,122.325,123.56,444793,116.999043220193,119.731242195311,116.451651439464,117.6273537859,467226.553272919,0.0,1.0
2021-01-26,123.54,124.535,122.35,122.76,638602,117.608314071787,118.555539848875,116.475451082104,116.865765221407,670810.492460971,0.0,1.0
2021-01-27,120.97,123.36,120.656,123.1,682959,115.161710808355,117.436956644777,114.862787296791,117.189440361316,717404.679472737,0.0,1.0
2021-01-28,121.58,124.42,120.5635,122.46,895738,115.74242208878,118.446061492729,114.774728619022,116.580169509722,940915.388451656,0.0,1.0
2021-01-29,119.33,124.01,118.77,124.01,877226,113.600454251144,118.055747353427,113.067342256,118.055747353427,921469.718321534,0.0,1.0
2021-02-01,122.67,123.35,120.68,122.61,815970,116.780086507902,117.42743678772,114.885634953726,116.722967365565,857124.214351622,0.0,1.0
2021-02-02,121.08,122.61,120.5,120.81,516210,115.266429235972,116.722967365565,114.714277526715,115.009393095456,542245.536834018,0.0,1.0
2021-02-03,120.97,121.5,119.97,120.6,626678,115.161710808355,115.666263232331,114.209725102739,114.809476097277,658285.09430671,0.0,1.0
2021-02-04,119.64,120.58,117.66,118.56,821494,113.895569819885,114.790436383164,112.010638122766,112.86742525782,862926.822486828,0.0,1.0
2021-02-05,121.06,121.1,119.27,119.27,461485,115.24738952186,115.285468950085,113.543335108807,113.543335108807,484760.429991372,0.0,1.0
2021-02-08,122.5,122.95,121.62,122.7,650265,116.618248937947,117.046642505474,115.780501517005,116.80864607907,683061.72683476,0.0,1.0
2021-02-09,123.6,123.874,122.19,123.0,452685,117.665433214124,117.926277297463,116.323133369206,117.094241790755,475516.593715169,0.0,1.0
2021-02-10,124.41,125.36,123.2085,125.0,443440,118.436541635673,119.340928056008,117.292730810376,118.998213201987,465805.313445452,0.0,1.0
2021-02-11,122.89,124.78,122.47,124.5,368575,116.989523363137,118.788776346751,116.589689366778,118.522220349179,387164.426761585,0.0,1.0
2021-02-12,121.16,122.46,120.69,122.16,466960,115.342588092422,116.580169509722,114.895154810782,116.294573798037,490511.566765486,0.0,1.0
2021-02-16,119.26,121.85,119.13,120.02,724897,113.533815251751,115.999458229296,113.410057110021,114.257324388019,761457.861944498,0.0,1.0
2021-02-17,114.56,118.025,113.31,118.02,1194196,109.059482435357,112.358112905316,107.869500303337,112.353352976788,1254426.39837476,0.0,1.0
2021-02-18,113.37,115.7781,112.8,114.8,764723,107.926619445674,110.219096223367,107.383987593473,109.287959004704,803292.523709961,0.0,1.0
2021-02-19,111.26,113.56,110.578,112.86,1015154,105.917929606824,108.107496729741,105.268675355594,107.44110673581,1066354.24671975,0.0,1.0
2021-02-22,116.49,116.95,112.26,112.74,781997,110.896814847195,111.334728271779,106.86991531244,107.326868451136,821437.754145778,0.0,1.0
2021-02-23,112.2,115.8754,112.06,115.42,670790,106.812796170103,110.311724432524,106.679518171317,109.878190142186,704621.924513068,0.0,1.0
2021-02-24,113.77,114.93,109.7,110.82,608310,108.30741372792,109.411717146435,104.432831906063,105.499055896353,638990.686952018,0.0,1.0
2021-02-25,111.22,114.05,109.97,112.67,640213,105.8798501786,108.573969725493,104.68986804658,107.260229451743,672502.744761076,0.0,1.0
2021-02-26,107.02,110.99,106.7508,110.33,902281,101.881510215013,105.660893466308,101.625235663061,105.032582900601,947788.390810199,0.0,1.0
2021-03-01,106.16,109.29,105.62,107.7,1048238,101.062802508183,104.042517766761,100.548730227151,102.528860494832,1101106.86937451,0.0,1.0
2021-03-02,111.17,112.17,106.53,106.68,998611,105.832250893319,106.784236598935,101.415037219261,101.557835075103,1048976.88495642,0.0,1.0
2021-03-03,108.01,109.03,105.64,109.01,1731416,102.823976063573,103.795001483301,100.567769941263,103.775961769188,1818741.59431821,0.0,1.0
2021-03-04,108.49,110.899,106.97,107.6,1307848,103.280929202268,105.574262767097,101.833910929732,102.43366192427,1373810.54388194,0.0,1.0
2021-03-05,109.47,109.75,106.21,108.34,696861,104.213875193772,104.480431191344,101.110401793464,103.138131346426,732007.83991726,0.0,1.0
2021-03-08,108.92,110.85,108.83,110.02,841556,103.690283055683,105.527615467522,103.604604342178,104.73746733186,884000.66832469,0.0,1.0
2021-03-09,111.67,114.92,111.59,112.43,951811,106.308243746127,109.402197289378,106.232084889677,107.031752882395,999816.48294206,0.0,1.0
2021-03-10,113.04,113.44,110.21,112.29,2021646,107.859980446281,108.241650582326,105.159664233763,107.144348941197,2118736.37371756,0.26,1.0
2021-03-11,118.69,119.0,115.06,115.06,1565062,113.251071117914,113.546865473349,109.787414633307,109.787414633307,1640224.74089092,0.0,1.0
2021-03-12,120.57,120.76,115.85,117.02,973826,115.044920757325,115.226214071947,110.541213151996,111.657598299927,1020594.39084384,0.0,1.0
2021-03-15,122.66,123.0,120.77,121.62,1150806,117.03914721816,117.363566833798,115.235755825348,116.046804864443,1206073.92752856,0.0,1.0
2021-03-16,123.37,123.98,121.92,122.99,795119,117.716611709639,118.298658667108,116.333057466477,117.354025080397,833304.914279722,0.0,1.0
2021-03-17,124.31,125.29,121.71,122.75,829657,118.613536529345,119.548628362655,116.132680645053,117.12502299877,869501.615816711,0.0,1.0
2021-03-18,123.32,124.76,122.34,122.41,816411,117.668902942634,119.042915432395,116.733811109324,116.800603383132,855619.471264073,0.0,1.0
2021-03-19,124.33,124.42,122.93,123.38,1945137,118.632620036147,118.718495816757,117.29677455999,117.726153463041,2038552.99778689,0.0,1.0
2021-03-22,123.44,124.639,123.03,123.03,650980,117.783403983447,118.927460216242,117.392192094001,117.392192094001,682243.580014831,0.0,1.0
2021-03-23,123.24,124.06,122.23,122.75,703963,117.592568915425,118.374992694317,116.628851821912,117.12502299877,737771.110199973,0.0,1.0
2021-03-24,122.18,123.51,121.9,123.08,793884,116.581143054906,117.850196257255,116.313973959675,117.439900861007,832010.602901,0.0,1.0
2021-03-25,121.56,122.39,121.2,121.75,636197,115.989554344036,116.78151987633,115.646051221596,116.170847658658,666750.620410298,0.0,1.0
2021-03-26,123.4,123.67,121.23,122.34,575070,117.745236969843,118.002864311673,115.674676481799,116.733811109324,602687.971303461,0.0,1.0
2021-03-29,125.57,125.7096,122.53,122.97,592742,119.815797457886,119.949000335366,116.915104423945,117.334941573595,621208.676311332,0.0,1.0
2021-03-30,123.89,125.155,122.61,122.61,850483,118.212782886498,119.41981469174,116.991438451154,116.991438451154,891327.792960999,0.0,1.0
2021-03-31,125.29,126.3,123.51,124.56,671563,119.548628362655,120.512345456168,117.850196257255,118.852080364373,703815.086985005,0.0,1.0
2021-04-01,129.91,129.95,126.25,126.77,836902,123.956918433973,123.995085447578,120.464636689163,120.960807866021,877094.559896727,0.0,1.0
2021-04-05,130.74,131.94,129.301,130.1,640909,124.748883966266,125.893894374401,123.375825651845,124.138211748594,671688.916132178,0.0,1.0
2021-04-06,131.96,133.15,130.61,130.84,659613,125.912977881203,127.048446535937,124.624841172052,124.844301500277,691291.183360966,0.0,1.0
2021-04-07,131.42,131.95,130.8221,131.57,392717,125.397723197542,125.903436127802,124.827221761689,125.540849498559,411577.394102253,0.0,1.0
2021-04-08,133.43,133.85,132.51,133.0,478036,127.315615631168,127.716369274015,126.437774318265,126.90532023492,500993.873876262,0.0,1.0
2021-04-09,135.17,135.39,131.69,131.91,545519,128.975880722963,129.185799297788,125.655350539373,125.865269114197,571717.772475514,0.0,1.0
2021-04-12,134.05,135.0,133.77,135.0,435134,127.907204342038,128.813670915144,127.640035246806,128.813670915144,456031.487827847,0.0,1.0
2021-04-13,133.65,135.8704,133.38,134.91,542367,127.525534205993,129.644185131178,127.267906864162,128.727795134534,568414.396389907,0.0,1.0
2021-04-14,132.96,133.82,132.615,133.62,341953,126.867153221315,127.687744013812,126.537962728977,127.496908945789,358375.43229717,0.0,1.0
2021-04-15,136.52,137.76,134.44,134.77,645366,130.264017432115,131.447194853854,128.279332724681,128.594210586918,676359.965375048,0.0,1.0
2021-04-16,137.12,138.29,135.98,138.29,453824,130.836522636182,131.952907784113,129.748762748454,131.952907784113,475619.082700927,0.0,1.0
2021-04-19,136.79,137.92,136.26,137.0,468295,130.521644773945,131.599862908272,130.015931843685,130.722021595368,490785.058378205,0.0,1.0
2021-04-20,138.76,140.4,136.73,136.82,537641,132.401370193966,133.96621775175,130.464394253538,130.550270034148,563461.428312318,0.0,1.0
2021-04-21,141.83,142.151,139.0,139.0,453069,135.33068848811,135.636978772286,132.630372275593,132.630372275593,474827.823517987,0.0,1.0
2021-04-22,141.63,142.74,140.27,141.09,438766,135.139853420088,136.198988047612,133.842174957535,134.624598736427,459837.916109229,0.0,1.0
2021-04-23,142.66,143.24,141.62,143.07,325034,136.122654020403,136.676075717668,135.130311666687,136.513865909849,340643.890421427,0.0,1.0
2021-04-26,141.9,143.18,141.32,143.0,282554,135.397480761918,136.618825197262,134.844059064653,136.447073636041,296123.771095134,0.0,1.0
2021-04-27,140.43,142.3,140.2,141.78,351260,133.994843011953,135.779150897963,133.775382683727,135.282979721105,368129.40476821,0.0,1.0
2021-04-28,142.0,142.62,138.08,139.24,444336,135.492898295929,136.084487006799,131.75253096269,132.85937435722,465675.417631064,0.0,1.0
2021-04-29,140.49,141.57,139.15,141.55,302748,134.05209353236,135.082602899681,132.77349857661,135.063519392879,317287.596181648,0.0,1.0
2021-04-30,139.24,140.76,139.13,140.04,326749,132.85937435722,134.30972087419,132.754415069807,133.622714629309,342441.253995922,0.0,1.0
2021-05-03,142.76,143.28,140.39,141.09,546201,136.218071554415,136.714242731273,133.956675998349,134.624598736427,572432.525803679,0.0,1.0
2021-05-04,142.07,144.29,141.16,141.9,487718,135.559690569737,137.677959824786,134.691391010235,135.397480761918,511140.855875254,0.0,1.0
2021-05-05,143.96,144.36,142.89,142.97,551083,137.363081962549,137.744752098594,136.342114348629,136.418448375838,577548.9858449,0.0,1.0
2021-05-06,146.13,148.64,144.49,144.99,802304,139.433642450593,141.828622554274,137.868794892809,138.345882562865,840834.976835258,0.0,1.0
2021-05-07,147.88,148.54,146.48,147.57,605126,141.103449295789,141.733205020263,139.767603819632,140.807654940354,634187.422962385,0.0,1.0
2021-05-10,148.32,150.2,147.95,149.75,495921,141.523286445438,143.317136084849,141.170241569597,142.887757181799,519737.808296007,0.0,1.0
2021-05-11,148.35,148.83,145.145,145.86,356793,141.551911705642,142.009915868896,138.493779740582,139.176015108762,373928.12934995,0.0,1.0
2021-05-12,147.0,149.47,146.8599,149.4,570779,140.26377499649,142.620588086567,140.130095031341,142.553795812759,598190.894278296,0.0,1.0
2021-05-13,147.55,148.56,145.13,146.43,298534,140.788571433552,141.752288527065,138.47946711048,139.719895052626,312871.217112887,0.0,1.0
2021-05-14,149.57,150.15,148.6,149.08,369923,142.716005620578,143.269427317844,141.79045554067,142.248459703924,387688.702955278,0.0,1.0
2021-05-17,153.19,153.51,150.05,150.84,954618,146.170120351785,146.47545646062,143.174009783832,143.927808302521,1000463.91880948,0.0,1.0
2021-05-18,150.48,153.48,149.34,153.48,602708,143.584305180081,146.446831200417,142.496545292353,146.446831200417,631653.297526155,0.0,1.0
2021-05-19,147.94,154.16,146.33,149.8,779155,141.160699816196,147.095670431693,139.624477518615,142.935465948804,816574.236668489,0.0,1.0
2021-05-20,151.48,152.04,147.99,147.99,391964,144.538480520193,145.072818710656,141.208408583201,141.208408583201,410788.230970125,0.0,1.0
2021-05-21,150.03,152.2,148.63,152.2,392411,143.15492627703,145.225486765074,141.819080800873,145.225486765074,411256.698327444,0.0,1.0
2021-05-24,150.56,151.17,149.56,149.67,236328,143.66063920729,144.242686164758,142.706463867177,142.81142315459,247677.748590962,0.0,1.0
2021-05-25,150.15,150.97,148.54,150.43,462643,143.269427317844,144.051851096736,141.733205020263,143.536596413075,484861.618772927,0.0,1.0
2021-05-26,149.76,151.1,149.22,150.65,324266,142.8972989352,144.17589389095,142.382044251539,143.7465149879,339839.006908182,0.0,1.0
2021-05-27,148.86,150.31,148.2,149.23,326257,142.038541129099,143.422095372262,141.408785404625,142.39158600494,341925.62549525,0.0,1.0
2021-05-28,149.61,150.77,148.39,149.53,434525,142.754172634183,143.861016028713,141.590078719246,142.677838606974,455393.240354456,0.0,1.0
2021-06-01,149.23,150.47,148.1196,149.91,491163,142.39158600494,143.574763426679,141.33206970728,143.040425236217,514751.303405365,0.0,1.0
2021-06-02,149.69,150.12,148.64,149.83,393821,142.830506661392,143.24080205764,141.828622554274,142.964091209008,412734.414152539,0.0,1.0
2021-06-03,148.23,149.01,145.71,146.92,460975,141.437410664828,142.181667430116,139.032888807746,140.187440969281,483113.512392603,0.0,1.0
2021-06-04,152.23,152.57,149.18,149.32,456790,145.254112025277,145.578531640915,142.343877237935,142.47746178555,478727.526060668,0.0,1.0
2021-06-07,151.56,152.46,150.84,152.39,501583,144.614814547402,145.473572353503,143.927808302521,145.406780079695,525671.728155362,0.0,1.0
2021-06-08,151.55,152.8,150.85,151.25,409240,144.605272794001,145.797991969141,143.937350055922,144.319020191967,428893.917916477,0.0,1.0
2021-06-09,153.45,154.01,151.84,152.0,1262497,147.050652439147,147.587298678091,145.507794502184,145.661121999025,1317438.32099059,0.66282,1.0
2021-06-10,154.82,155.89,153.06,153.84,583972,148.363519130849,149.388896765973,146.676916665597,147.424388212697,609385.282646622,0.0,1.0
2021-06-11,151.35,155.03,150.81,154.82,447174,145.038229043108,148.564761470453,144.520748741269,148.363519130849,466634.109824137,0.0,1.0
2021-06-14,152.15,153.4015,149.74,150.24,472203,145.804866527313,147.004175041667,143.495371106144,143.974519533773,492752.321381135,0.0,1.0
2021-06-15,151.83,152.88,151.0334,152.73,417390,145.498211533631,146.504423231651,144.734832258733,146.360678703362,435553.970265482,0.0,1.0
2021-06-16,150.99,154.6,150.82,152.03,700119,144.693242175215,148.152693822692,144.530331709822,145.689870904682,730586.765634778,0.0,1.0
2021-06-17,147.53,148.74,146.1521,146.99,1008613,141.377535056027,142.537074250888,140.057097819169,140.860054754188,1052505.80179539,0.0,1.0
2021-06-18,145.28,148.82,145.22,147.53,1114945,139.221367131699,142.613737999308,139.163869320384,141.377535056027,1163465.1557959,0.0,1.0
2021-06-21,148.12,148.56,145.17,146.11,580322,141.942930200628,142.364580816941,139.115954477621,140.016753521562,605576.442014438,0.0,1.0
2021-06-22,148.45,148.93,147.27,147.79,782228,142.259168162863,142.719150653386,141.12837787366,141.626692238394,816268.983571308,0.0,1.0
2021-06-23,146.21,149.96,146.2,149.74,445916,140.112583207088,143.706196414301,140.103000238536,143.495371106144,465321.36420351,0.0,1.0
2021-06-24,145.27,148.08,144.85,147.37,438612,139.211784163147,141.904598326418,138.809299483939,141.224207559186,457699.508867207,0.0,1.0
2021-06-25,145.23,146.6,144.42,146.05,271273,139.173452288937,140.486318980638,138.397231836179,139.959255710247,283078.253374129,0.0,1.0
2021-06-28,144.45,146.46,144.05,145.57,415638,138.425980741836,140.352157420902,138.042661999734,139.499273219724,433725.726762033,0.0,1.0
2021-06-29,144.7,145.14,142.01,142.28,477743,138.66555495565,139.087205571963,136.08773641501,136.346476565929,498533.41099821,0.0,1.0
2021-06-30,145.07,145.52,143.927,145.0,353367,139.020124792095,139.451358376961,137.924791486537,138.953044012227,368744.818540941,0.0,1.0
2021-07-01,145.34,147.54,143.69,146.27,426058,139.278864943015,141.38711802458,137.697675131841,140.170081018404,444599.184128442,0.0,1.0
2021-07-02,147.74,148.17,146.42,146.64,326665,141.578777395631,141.990845043391,140.313825546692,140.524650854849,340880.801401025,0.0,1.0
2021-07-06,148.45,149.38,146.51,148.88,560735,142.259168162863,143.150384238252,140.400072263665,142.671235810624,585137.055312335,0.0,1.0
2021-07-07,150.57,150.69,148.9,149.07,416856,144.290757496008,144.405753118638,142.690401747729,142.853312213122,434996.731663402,0.0,1.0
2021-07-08,144.94,149.59,143.82,148.28,663645,138.895546200912,143.351626577856,137.822253723025,142.09625769747,692525.490780412,0.0,1.0
2021-07-09,147.29,148.06,145.0,145.0,548747,141.147543810765,141.885432389313,138.953044012227,138.953044012227,572627.361751056,0.0,1.0
2021-07-12,147.83,149.24,146.41,146.48,454581,141.665024112604,143.016222678516,140.304242578139,140.371323358007,474363.447512526,0.0,1.0
2021-07-13,149.91,150.67,147.29,147.62,654026,143.658281571538,144.386587181533,141.147543810765,141.463781773,682487.89131712,0.0,1.0
2021-07-14,149.97,152.7,149.75,152.32,475905,143.715779382853,146.331929797704,143.504954074697,145.967776992707,496615.424948358,0.0,1.0
2021-07-15,153.39,154.05,149.32,149.99,1421333,146.993154627832,147.625630552301,143.092886426937,143.734945319959,1483186.54308763,0.0,1.0
2021-07-16,150.46,152.39,149.16,152.39,770808,144.185344841929,146.034857772575,142.939558930096,146.034857772575,804352.008223476,0.0,1.0
2021-07-19,147.68,150.81,146.08,149.06,647111,141.521279584316,144.520748741269,139.988004615905,142.84372924457,675271.964475588,0.0,1.0
2021-07-20,149.02,149.6,147.92,148.71,368019,142.80539737036,143.361209546408,141.751270829577,142.50832534523,384034.444004725,0.0,1.0
2021-07-21,149.9,150.29,147.65,147.82,276632,143.648698602985,144.022434376536,141.492530678658,141.655441144051,288670.466236569,0.0,1.0
2021-07-22,149.76,150.9,148.0947,149.84,339166,143.51453704325,144.606995458242,141.91868529019,143.59120079167,353925.819686773,0.0,1.0
2021-07-23,147.21,149.8133,145.83,149.36,566920,141.070880062345,143.565614265635,139.748430402091,143.131218301147,591591.214027426,0.0,1.0
2021-07-26,150.77,152.602,146.35,146.35,643340,144.482416867059,146.238016705889,140.246744766824,140.246744766824,671336.85816765,0.0,1.0
2021-07-27,150.18,151.46,149.59,150.73,339887,143.917021722457,145.143641697186,143.351626577856,144.444084992849,354678.19615138,0.0,1.0
2021-07-28,153.05,153.1,149.02,149.24,343968,146.667333697044,146.715248539807,142.80539737036,143.016222678516,358936.79303356,0.0,1.0
2021-07-29,159.78,160.29,154.7,155.0,876581,153.116671532922,153.605402929103,148.248523508218,148.536012564795,914728.035672362,0.0,1.0
2021-07-30,159.91,160.445,158.7,159.1,367462,153.241250124105,153.753938941668,152.081710929245,152.465029671348,383453.204489076,0.0,1.0
2021-08-02,159.08,160.1,157.43,159.91,300276,152.445863734242,153.423326526604,150.864673923069,153.241250124105,313343.405389296,0.0,1.0
2021-08-03,161.28,161.29,158.5,158.84,307055,154.554116815807,154.56369978436,151.890051558193,152.215872488981,320417.413785352,0.0,1.0
2021-08-04,160.51,163.7861,160.0,162.5,423219,153.81622823726,156.955704564766,153.327496841079,155.72323897922,441636.636579186,0.0,1.0
2021-08-05,159.33,160.89,158.01,160.66,306976,152.685437948057,154.180381042257,151.420486099118,153.959972765548,320334.975864818,0.0,1.0
2021-08-06,157.0,158.36,154.34,156.42,438605,150.452606275308,151.755889998458,147.903536640325,149.896794099259,457692.204241339,0.0,1.0
2021-08-09,154.61,157.22,154.17,155.08,745881,148.162276791245,150.663431583465,147.740626174932,148.612676313215,778340.235500582,0.0,1.0
2021-08-10,152.95,154.77,152.18,154.08,498040,146.571504011519,148.315604288086,145.833615432971,147.654379457959,519713.695467118,0.0,1.0
2021-08-11,155.11,156.05,153.435,155.0,500030,148.641425218873,149.542224262814,147.036277986318,148.536012564795,521790.296250148,0.0,1.0
2021-08-12,155.14,155.19,151.691,152.5,492074,148.670174124531,148.718088967294,145.36500827075,146.140270426653,513488.067189958,0.0,1.0
2021-08-13,154.88,156.871,154.0,156.11,385279,148.421016942164,150.32898598098,147.577715709538,149.59972207413,402045.56436406,0.0,1.0
2021-08-16,153.52,155.51,152.36,154.45,379550,147.117733219015,149.024743960976,146.006108866917,148.008949294404,396067.249848496,0.0,1.0
2021-08-17,152.31,154.18,151.65,152.32,559128,145.958194024154,147.750209143484,145.325718099685,145.967776992707,583460.121916191,0.0,1.0
2021-08-18,146.7,152.36,145.9304,152.07,699481,140.582148666164,146.006108866917,139.844643406358,145.728202778893,729921.001162629,0.0,1.0
2021-08-19,142.74,145.73,141.8,145.48,785426,136.787293119347,139.652600716565,135.886494075406,139.413026502751,819606.154075894,0.0,1.0
2021-08-20,141.34,142.56,140.3,142.0,770341,135.445677521988,136.614799685401,134.449048792521,136.078153446457,803864.685326149,0.0,1.0
2021-08-23,145.67,146.39,141.9649,143.98,676690,139.595102905249,140.285076641034,136.044517226838,137.975581219866,706138.182848057,0.0,1.0
2021-08-24,145.11,146.78,144.59,146.78,523946,139.058456666306,140.658812414584,138.560142301572,140.658812414584,546747.072293821,0.0,1.0
2021-08-25,142.66,144.51,141.49,144.29,472793,136.710629370927,138.483478553152,135.589422050276,138.272653244995,493367.996990172,0.0,1.0
2021-08-26,141.49,143.23,141.18,141.21,378604,135.589422050276,137.256858578423,135.292350025147,135.321098930804,395080.081838073,0.0,1.0
2021-08-27,145.73,145.79,141.31,141.67,534488,139.652600716565,139.71009852788,135.41692861633,135.761915484222,557747.838853966,0.0,1.0
2021-08-30,143.88,146.1,143.58,146.1,420971,137.87975153434,140.00717055301,137.592262477763,140.00717055301,439290.808156952,0.0,1.0
2021-08-31,145.85,146.265,143.72,144.09,374415,139.767596339196,140.165289534127,137.726424037499,138.080993873944,390708.785013897,0.0,1.0
2021-09-01,145.04,147.17,145.0,146.84,258773,138.991375886438,141.032548188135,138.953044012227,140.7163102259,270034.278606362,0.0,1.0
2021-09-02,145.51,145.58,144.16,144.49,240998,139.441775408408,139.508856188276,138.148074653812,138.464312616047,251485.746486598,0.0,1.0
2021-09-03,147.83,148.9,146.2,147.04,373826,141.665024112604,142.690401747729,140.103000238536,140.907969596951,390094.15292284,0.0,1.0
2021-09-07,144.89,148.39,144.19,146.59,496741,138.847631358149,142.201670351548,138.17682355947,140.476736012086,518358.165609254,0.0,1.0
2021-09-08,145.4,146.965,143.54,144.46,356285,139.33636275433,140.836097332807,137.553930603553,138.435563710389,371789.804010728,0.0,1.0
2021-09-09,142.77,145.83,142.41,145.81,693599,136.816042025005,139.748430402091,136.471055157112,139.729264464985,723783.028395909,0.0,1.0
2021-09-10,141.79,144.25,141.78,142.41,472117,135.876911106853,138.234321370785,135.867328138301,136.471055157112,492662.578834733,0.0,1.0
2021-09-13,140.36,142.295,139.61,141.53,739314,134.506546603836,136.360851018758,133.787823962394,135.627753924487,771487.45291659,0.0,1.0
2021-09-14,141.47,144.0,140.75,141.24,459261,135.570256113171,137.994747156971,134.880282377386,135.349847836462,479247.111665579,0.0,1.0
2021-09-15,143.49,143.95,140.42,140.74,463299,137.793504817367,138.235243002718,134.845382580352,135.152678709291,482452.156203674,0.3,1.0
2021-09-16,139.39,141.9,138.09,140.7,648184,133.856273165327,136.266627176698,132.607882641509,135.114266693174,674980.451968863,0.0,1.0
2021-09-17,135.98,138.11,134.12,138.11,1513468,130.581648791313,132.627088649568,128.795490041851,132.627088649568,1576035.99391595,0.0,1.0
2021-09-20,137.01,138.69,133.7,134.44,596175,131.570758206338,133.184062883271,128.392163872618,129.102786170791,620821.357751096,0.0,1.0
2021-09-21,138.29,140.8,137.145,138.23,495712,132.799942722097,135.210296733467,131.700398760734,132.742324697921,516205.135897197,0.0,1.0
2021-09-22,135.34,140.22,134.92,139.42,765894,129.967056533434,134.653322499764,129.5637303642,133.885082177415,797556.678782938,0.0,1.0
2021-09-23,132.85,134.87,132.7,134.37,617421,127.575908530122,129.515715344054,127.431863469681,129.035565142585,642945.684612806,0.0,1.0
2021-09-24,131.49,132.94,131.18,132.37,915368,126.269899982128,127.662335566386,125.972206857218,127.114964336712,953210.055104469,0.0,1.0
2021-09-27,130.33,132.25,130.03,131.25,822816,125.155951514722,126.99972828836,124.867861393841,126.039427885423,856831.880403112,0.0,1.0
2021-09-28,130.53,131.0,126.64,129.11,763257,125.348011595309,125.799352784689,121.612443027886,123.984385023139,794810.663065424,0.0,1.0
2021-09-29,128.74,130.88,128.27,130.55,807653,123.629073874053,125.684116736337,123.177732684672,125.367217603368,841042.029692196,0.0,1.0
2021-09-30,129.91,131.14,129.01,130.08,735757,124.752625345488,125.9337948411,123.888354982845,124.915876413988,766173.790774312,0.0,1.0
2021-10-01,127.49,130.51,127.23,130.5,431213,122.428698370382,125.32880558725,122.179020265618,125.319202583221,449039.694955212,0.0,1.0
2021-10-04,128.24,129.52,127.76,127.76,573841,123.148923672584,124.378108188343,122.687979479175,122.687979479175,597564.052087471,0.0,1.0
2021-10-05,128.38,128.64,126.04,128.24,505569,123.283365728995,123.533043833759,121.036262786124,123.148923672584,526469.632267145,0.0,1.0
2021-10-06,131.3,131.6,127.79,128.12,687593,126.08744290557,126.375533026451,122.716788491263,123.033687624232,716018.651973247,0.0,1.0
2021-10-07,133.04,134.32,131.01,131.41,665555,127.75836560668,128.987550122439,125.808955788719,126.193075949893,693069.583189551,0.0,1.0
2021-10-08,135.56,136.67,133.18,135.66,687475,130.17832262208,131.244256069339,127.892807663091,130.274352662374,715895.773757597,0.0,1.0
2021-10-11,133.76,136.33,133.09,136.28,661945,128.449781896794,130.917753932341,127.806380626827,130.869738912194,689310.342863337,0.0,1.0
2021-10-12,134.77,136.21,133.86,134.63,551507,129.41968530376,130.802517883989,128.545811937088,129.285243247349,574306.746423843,0.0,1.0
2021-10-13,136.55,137.92,135.24,135.9,575652,131.129020020987,132.44463157301,129.87102649314,130.504824759078,599449.920295441,0.0,1.0
2021-10-14,139.17,139.66,137.55,139.04,601384,133.645007076681,134.11555427412,132.089320423924,133.520168024299,626245.702033439,0.0,1.0
2021-10-15,140.74,140.93,137.05,137.05,710929,135.152678709291,135.335135785849,131.609170222455,131.609170222455,740319.381129082,0.0,1.0
2021-10-18,140.68,141.09,139.13,140.5,431614,135.095060685115,135.488783850319,133.606595060563,134.922206612587,449457.272620258,0.0,1.0
2021-10-19,140.87,142.77,140.585,142.69,345926,135.277517761673,137.102088527253,135.003832146836,137.025264495018,360226.861242766,0.0,1.0
2021-10-20,140.69,142.0,139.07,141.7,602518,135.104663689144,136.362657216991,133.548977036387,136.07456709611,627426.582512646,0.0,1.0
2021-10-21,142.96,143.3435,139.24,140.75,414468,137.28454560381,137.652820808337,133.712228104886,135.162281713321,431602.443081952,0.0,1.0
2021-10-22,143.45,147.43,142.41,145.61,480443,137.755092801249,141.577088404937,136.756380382195,139.829341671592,500304.903060362,0.0,1.0
2021-10-25,144.48,145.07,143.27,144.42,435776,138.744202216274,139.310779454007,137.582238728721,138.686584192098,453791.333073916,0.0,1.0
2021-10-26,143.96,145.2,143.24,144.18,359387,138.244846006747,139.435618506388,137.553429716633,138.456112095393,374244.349894064,0.0,1.0
2021-10-27,142.98,145.54,142.91,143.42,418929,137.303751611869,139.762120643387,137.236530583664,137.726283789161,436247.864437975,0.0,1.0
2021-10-28,145.12,145.5495,142.36,142.64,568611,139.358794474153,139.771243497215,136.708365362049,136.977249474871,592117.839648107,0.0,1.0
2021-10-29,142.83,144.74,142.56,143.4,512551,137.159706551429,138.993880321038,136.900425442636,137.707077781103,533740.273806654,0.0,1.0
2021-11-01,142.64,143.5,141.85,142.89,280698,136.977249474871,137.803107821396,136.218612156551,137.217324575605,292302.282849863,0.0,1.0
2021-11-02,141.74,141.87,140.26,141.87,362558,136.112979112228,136.23781816461,134.691734515882,136.23781816461,377546.441604432,0.0,1.0
2021-11-03,143.54,144.16,139.504,140.27,443199,137.841519837514,138.436906087334,133.965747411262,134.701337519911,461521.205910895,0.0,1.0
2021-11-04,141.57,146.43,141.28,143.54,536991,135.949728043729,140.616788002,135.671240926877,137.841519837514,559190.643217375,0.0,1.0
2021-11-05,142.99,143.01,140.78,141.54,593980,137.313354615899,137.332560623957,135.191090725409,135.920919031641,618535.614671859,0.0,1.0
2021-11-08,143.39,144.795,141.87,144.27,510364,137.697474777073,139.046696843199,136.23781816461,138.542539131657,531462.861453904,0.0,1.0
2021-11-09,145.73,145.73,142.67,143.66,372276,139.944577719945,139.944577719945,137.006058486959,137.956755885866,387666.191601706,0.0,1.0
2021-11-10,144.68,149.8,143.97,148.99,623339,138.936262296861,143.853000359897,138.254449010776,143.075157033518,649108.339529856,0.0,1.0
2021-11-11,148.42,148.835,144.74,146.51,684010,142.527785803844,142.926310471063,138.993880321038,140.693612034235,712287.527848917,0.0,1.0
2021-11-12,149.43,150.64,147.13,148.08,701121,143.49768921081,144.659652698363,141.288998284056,142.201283666846,730105.910458853,0.0,1.0
2021-11-15,147.63,149.615,147.385,149.11,637554,141.769148485524,143.675344785353,141.533874886805,143.19039308187,663910.999152335,0.0,1.0
2021-11-16,146.48,148.62,146.36,147.19,371716,140.664803022147,142.719845884431,140.549566973795,141.346616308232,387083.040747779,0.0,1.0
2021-11-17,146.66,148.25,145.84,147.41,379262,140.837657094676,142.364534735345,140.050210764268,141.557882396878,394940.998504459,0.0,1.0
2021-11-18,146.26,146.85,144.855,146.2,433367,140.453536933501,141.020114171234,139.104314867375,140.395918909325,451282.743061215,0.0,1.0
2021-11-19,144.11,146.9,143.85,145.59,461557,138.388891067188,141.06812919138,138.139212962424,139.810135663534,480638.140511632,0.0,1.0
2021-11-22,141.19,143.46,139.09,141.43,561384,135.584813890613,137.764695805279,133.568183044446,135.815285987318,584592.069609999,0.0,1.0
2021-11-23,139.17,140.25,137.3,139.73,564236,133.645007076681,134.682131511852,131.84924532319,134.182775302325,587561.973601791,0.0,1.0
2021-11-24,139.3,139.614,138.11,139.0,291364,133.769846129063,134.071380455585,132.627088649568,133.481756008182,303409.223935573,0.0,1.0
2021-11-26,137.65,140.41,136.51,139.5,250559,132.185350464217,134.835779576322,131.09060800487,133.96190620965,260917.312159613,0.0,1.0
2021-11-29,141.15,141.49,136.29,137.23,707986,135.546401874495,135.872904011494,130.879341916224,131.782024294984,737254.715123528,0.0,1.0
2021-11-30,137.49,143.39,136.99,142.72,540480,132.031702399747,137.697474777073,131.551552198279,137.054073507106,562823.881305513,0.0,1.0
2021-12-01,132.73,139.57,132.66,138.42,549981,127.460672481769,134.029127237856,127.393451453564,132.924781774478,572717.66034689,0.0,1.0
2021-12-02,130.45,132.68,128.85,132.58,698143,125.271187563074,127.412657461623,123.734706918376,127.316627421329,727004.797524929,0.0,1.0
2021-12-03,132.77,132.86,128.785,131.03,757978,127.499084497887,127.585511534151,123.672287392185,125.828161796777,789313.42492634,0.0,1.0
2021-12-06,133.56,135.42,131.93,132.76,410034,128.257721816207,130.043880565669,126.69243215942,127.489481493858,426985.137927811,0.0,1.0
2021-12-07,134.95,135.46,133.1,133.76,459241,129.592539376289,130.082292581786,127.815983630856,128.449781896794,478226.395194315,0.0,1.0
2021-12-08,135.09,135.3468,133.34,134.95,437158,130.015071553581,130.262224343387,128.330813834884,129.880330936085,454221.756865029,0.3,1.0
2021-12-09,131.13,134.0392,130.29,133.57,499967,126.203836944415,129.003746975977,125.395393239441,128.55217342077,519482.404793092,0.0,1.0
2021-12-10,130.73,132.1,129.95,131.85,437892,125.81886375157,127.137396937064,125.068166025522,126.896788691536,454984.4073702,0.0,1.0
2021-12-13,132.58,135.65,130.74,131.0,823759,127.599364768478,130.554034023564,125.828488081391,126.07872065674,855913.102844695,0.0,1.0
2021-12-14,130.84,132.32,129.9,130.54,518479,125.924731379602,127.349132193129,125.020044376417,125.636001484969,538716.990830832,0.0,1.0
2021-12-15,129.9,130.69,126.98,130.28,918915,125.020044376417,125.780366432286,122.209740068648,125.385768909619,954783.36370289,0.0,1.0
2021-12-16,133.16,134.02,131.2,131.37,668025,128.157575898104,128.98526826272,126.271207253163,126.434820860122,694100.277542126,0.0,1.0
2021-12-17,133.58,137.2,133.0,133.41,1524717,128.561797750591,132.045805145838,128.003586620966,128.398184143632,1584231.86688103,0.0,1.0
2021-12-20,133.57,133.72,130.89,132.99,612355,128.55217342077,128.696538368087,125.972853028708,127.993962291144,636257.288955217,0.0,1.0
2021-12-21,132.47,134.59,131.31,134.59,899835,127.493497140446,129.533855062524,126.377074881195,129.533855062524,934958.606702025,0.0,1.0
2021-12-22,134.61,134.7,131.42,132.16,485709,129.553103722167,129.639722690557,126.482942509228,127.195142915991,504667.866778502,0.0,1.0
2021-12-23,135.49,135.78,133.33,134.99,408079,130.400044746426,130.679150311238,128.321189505063,129.918828255369,424007.705039652,0.0,1.0
2021-12-27,135.19,136.77,134.85,135.49,277355,130.111314851792,131.63195896353,129.784087637874,130.400044746426,288181.104715687,0.0,1.0
2021-12-28,134.49,136.15,133.81,135.31,1026945,129.437611764313,131.03525051462,128.783157336477,130.226806809645,1067030.14036975,0.0,1.0
2021-12-29,135.44,136.98,134.018,134.97,417860,130.35192309732,131.834069889773,128.983343396756,129.899579595727,434170.490586062,0.0,1.0
2021-12-30,137.2,137.75,135.38,135.38,356579,132.045805145838,132.575143286,130.294177118393,130.294177118393,370497.485671486,0.0,1.0
2021-12-31,138.29,138.89,137.63,137.84,247866,133.094857096341,133.672316885608,132.459651328146,132.66176225439,257541.049202136,0.0,1.0
2022-01-03,136.1,137.47,135.49,137.0,287844,130.987128865514,132.305662051009,130.400044746426,131.853318549416,299079.525899236,0.0,1.0
2022-01-04,136.42,137.9,135.3,136.14,459913,131.29510741979,132.719508233317,130.217182479824,131.025626184799,477864.961558675,0.0,1.0
2022-01-05,130.79,137.93,130.78,137.39,658368,125.876609730497,132.74838122278,125.866985400676,132.228667412439,684066.332135556,0.0,1.0
2022-01-06,126.61,129.78,126.47,129.0,789496,121.853639865267,124.904552418563,121.718899247771,124.153854692515,820312.701947379,0.0,1.0
2022-01-07,127.31,127.62,125.2,126.86,699836,122.527342952745,122.8256971772,120.496609360488,122.094248110795,727152.968577484,0.0,1.0
2022-01-10,131.51,131.95,126.42,126.42,618625,126.569561477618,126.993031989747,121.670777598665,121.670777598665,642772.028284119,0.0,1.0
2022-01-11,132.92,133.02,130.14,132.13,436061,127.926591982397,128.022835280608,125.251028292124,127.166269926528,453081.937240817,0.0,1.0
2022-01-12,133.45,134.33,131.33,134.15,386258,128.436681462916,129.283622487175,126.396323540838,129.110384550395,401334.957528337,0.0,1.0
2022-01-13,131.48,133.8281,131.41,132.75,244199,126.540688488154,128.800577373453,126.473318179407,127.762978375437,253730.913776447,0.0,1.0
2022-01-14,130.04,132.44,128.66,131.15,302289,125.154784993912,127.464624150983,123.826627478597,126.223085604057,314088.363156967,0.0,1.0
2022-01-18,130.08,132.11,128.98,129.68,491896,125.193282313197,127.147021266885,124.134606032873,124.808309120352,511096.366336383,0.0,1.0
2022-01-19,137.72,138.14,130.78,131.35,765067,132.546270296537,132.950492149024,125.866985400676,126.41557220048,794930.155365925,0.0,1.0
2022-01-20,134.58,138.95,134.06,138.2,588705,129.524230732703,133.730062864535,129.023765582005,133.008238127951,611684.149381295,0.0,1.0
2022-01-21,130.62,135.89,130.245,135.43,536220,125.712996123538,130.785017939271,125.352083755246,130.342298767499,557150.482128123,0.0,1.0
2022-01-24,129.39,129.91,124.95,128.7,846477,124.529203555539,125.029668706238,120.25600111496,123.865124797882,879517.863303064,0.0,1.0
2022-01-25,130.15,131.2,127.21,128.4,525124,125.260652621945,126.271207253163,122.431099654534,123.576394903248,545621.367679401,0.0,1.0
2022-01-26,129.61,133.55,128.99,129.92,678720,124.740938811604,128.532924761127,124.144230362694,125.039293036059,705212.739603149,0.0,1.0
2022-01-27,127.9,130.31,127.25,127.5,555497,123.095178412192,125.414641899083,122.469596973819,122.710205219347,577179.928705989,0.0,1.0
2022-01-28,128.34,128.34,125.67,126.98,590867,123.518648924321,123.518648924321,120.948952862081,122.209740068648,613930.539561371,0.0,1.0
2022-01-31,132.29,132.66,128.6,128.6,601075,127.320259203666,127.676359407047,123.76888149967,123.76888149967,624536.992363509,0.0,1.0
2022-02-01,132.49,133.69,129.55,133.29,390296,127.512745800088,128.667665378623,124.683192832677,128.282692185778,405530.574340156,0.0,1.0
2022-02-02,133.86,136.337,132.23,133.07,559078,128.831278985582,131.215225482275,127.262513224739,128.070956929713,580900.707260505,0.0,1.0
2022-02-03,134.88,136.2,132.37,134.08,635203,129.812960627337,131.083372163726,127.397253842235,129.043014241647,659997.123753741,0.0,1.0
2022-02-04,133.97,136.14,133.53,134.14,342957,128.937146613615,131.025626184799,128.513676101485,129.100760220574,356343.772890259,0.0,1.0
2022-02-07,137.23,137.62,133.94,134.95,491189,132.074678135301,132.450026998325,128.908273624151,129.880330936085,510361.769732632,0.0,1.0
2022-02-08,139.61,139.75,136.72,137.91,691272,134.365268632729,134.500009250225,131.583837314424,132.729132563138,718254.686661582,0.0,1.0
2022-02-09,137.35,140.1,136.9,140.1,506860,132.190170093155,134.836860793964,131.757075251204,134.836860793964,526644.46192134,0.0,1.0
2022-02-10,134.86,139.09,134.39,137.36,519306,129.793711967695,133.864803482031,129.341368466102,132.199794422976,539576.271440877,0.0,1.0
2022-02-11,142.03,142.71,134.8,134.8,803073,136.694356449442,137.348810877278,129.735965988768,129.735965988768,834419.658226246,0.0,1.0
2022-02-14,143.2,144.1799,141.72,142.72,508126,137.820403038513,138.763491117685,136.396002224987,137.358435207099,527959.87818775,0.0,1.0
2022-02-15,141.4,142.25,138.64,140.73,475017,136.088023670711,136.906091705506,133.43170864008,135.443193572695,493558.521817639,0.0,1.0
2022-02-16,145.3,146.2,142.21,142.33,566563,139.84151230095,140.707701984851,136.867594386222,136.983086344075,588677.872153137,0.0,1.0
2022-02-17,149.46,151.84,146.62,147.65,1084523,143.845233506538,146.135824003965,141.111923837338,142.103229808914,1126855.60465674,0.0,1.0
2022-02-18,147.77,150.88,147.7,150.0,704638,142.218721766767,145.211888341137,142.15135145802,144.364947316878,732142.406896047,0.0,1.0
2022-02-22,144.74,149.47,143.92,149.12,1067847,139.302549830967,143.854857836359,138.513354785634,143.518006292619,1109528.68391531,0.0,1.0
2022-02-23,146.89,147.55,144.02,144.88,760074,141.371780742508,142.006986510703,138.609598083846,139.437290448462,789742.261670682,0.0,1.0
2022-02-24,144.89,150.88,142.82,149.63,1315258,139.446914778283,145.211888341137,137.45467850531,144.008847113497,1366596.97292692,0.0,1.0
2022-02-25,147.13,147.25,143.02,143.26,763486,141.602764658215,141.718256616069,137.647165101733,137.87814901744,793287.443582996,0.0,1.0
2022-02-28,147.12,149.44,145.74,148.78,818312,141.593140328394,143.825984846895,140.264982813079,143.190779078701,850253.487992299,0.0,1.0
2022-03-01,150.03,153.76,147.84,148.01,774556,144.393820306342,147.983695329621,142.286092075515,142.449705682474,804789.543163684,0.0,1.0
2022-03-02,151.24,151.3,147.27,148.52,645554,145.558364214698,145.616110193625,141.737505275711,142.940546503352,670752.158330049,0.0,1.0
2022-03-03,153.49,153.57,150.765,151.66,757090,147.723838424451,147.80083306302,145.101208548194,145.962586067185,786641.786047484,0.0,1.0
2022-03-04,158.24,158.91,153.13,154.0,1161861,152.295395089486,152.940225187501,147.377362550891,148.214679245329,1207212.36864694,0.0,1.0
2022-03-07,163.67,165.7,158.9,159.06,1340380,157.521406182357,159.475145136045,152.93060085768,153.084590134818,1392699.56964472,0.0,1.0
2022-03-08,161.85,168.37,158.49,164.72,1681416,155.769778154912,162.044841198285,152.536003335014,158.531960813575,1747047.35940088,0.0,1.0
2022-03-09,160.79,161.26,154.19,155.45,1133468,154.749599193873,155.201942695465,148.39754151193,149.610207069392,1177711.09372421,0.0,1.0
2022-03-10,160.43,163.39,158.77,162.08,1092196,154.403123320312,157.251924947365,152.805484570005,155.991137740798,1134828.10782591,0.0,1.0
2022-03-11,158.05,160.68,156.5543,157.19,955350,152.112532822884,154.64373156584,150.673021811539,151.284840458267,992640.545114139,0.0,1.0
2022-03-14,153.45,158.989,150.68,155.41,1307597,147.685341105167,153.016257393088,145.019401744715,149.571709750107,1358636.93815838,0.0,1.0
2022-03-15,154.6,155.05,149.57,151.24,1101545,148.792139034596,149.225233876547,143.95110113457,145.558364214698,1144542.03094966,0.0,1.0
2022-03-16,154.26,155.42,151.075,154.62,799525,148.772890374954,149.891628562656,145.701182506133,149.12008498493,829013.445858033,0.32,1.0
2022-03-17,156.55,158.52,154.84,156.39,784284,150.981433866194,152.881359926343,149.332259468805,150.827125150648,813210.320341854,0.0,1.0
2022-03-18,154.6,158.05,153.51,155.32,2182043,149.100796395487,152.428078074429,148.049568270836,149.79518561544,2262522.10555068,0.0,1.0
2022-03-21,158.08,160.15,156.25,156.29,716967,152.457010958594,154.453379965959,150.692105024546,150.730682203433,743410.50403239,0.0,1.0
2022-03-22,155.94,158.57,154.2,158.39,593386,150.393131888178,152.929581399951,148.715024606624,152.755984094963,615271.533202732,0.0,1.0
2022-03-23,158.59,159.08,156.36,156.95,581518,152.948869989394,153.421440430751,150.798192266484,151.367205655056,602965.812211591,0.0,1.0
2022-03-24,158.57,161.13,157.495,159.98,642421,152.929581399951,155.398520848673,151.892819717382,154.289426955692,666115.06444647,0.0,1.0
2022-03-25,158.09,158.25,156.33,157.38,428287,152.466655253315,152.620963968861,150.769259382319,151.781910328084,444083.276553205,0.0,1.0
2022-03-28,155.65,156.3797,152.8,155.56,615342,150.113447341252,150.817191527085,147.364823345604,150.026648688758,638037.324412839,0.0,1.0
2022-03-29,157.13,157.23,151.02,151.95,554466,151.540802960045,151.63724590726,145.648138885165,146.545058294271,574916.068004277,0.0,1.0
2022-03-30,161.61,161.74,157.54,157.81,530662,155.861446995308,155.986822826689,151.936219043629,152.196615001111,550234.118014968,0.0,1.0
2022-03-31,159.52,164.43,159.29,162.0,546806,153.8457893985,158.581138106791,153.623970619904,156.23757448945,566973.548389167,0.0,1.0
2022-04-01,163.67,163.84,158.9239,159.07,416987,157.848171707952,158.012124718219,153.270892990147,153.411796136029,432366.504797229,0.0,1.0
2022-04-04,162.81,165.295,161.1,164.93,486883,157.018762361897,159.415369600207,155.369587964508,159.06335284287,504840.440961442,0.0,1.0
2022-04-05,160.62,166.89,160.17,162.51,663169,154.906661817873,160.953634608298,154.472668555402,156.72943352025,687628.301649387,0.0,1.0
2022-04-06,163.81,165.7699,160.66,160.8,616643,157.983191834054,159.873377156535,154.945238996759,155.080259122861,639386.30848846,0.0,1.0
2022-04-07,164.33,166.46,162.69,164.0,711244,158.484695159576,160.53892993527,156.903030825238,158.166433433764,737476.425735094,0.0,1.0
2022-04-08,166.36,166.8,164.2263,165.81,509567,160.442486988055,160.866835955804,158.384683823313,159.912050778368,528361.082599719,0.0,1.0
2022-04-11,165.78,169.32,164.535,167.9,495582,159.883117894204,163.29719822564,158.682403201368,161.927708375177,513860.281448629,0.0,1.0
2022-04-12,164.83,167.865,164.7,167.0,475645,158.966909895654,161.893953343651,158.841534064274,161.059721850235,493187.955917758,0.0,1.0
2022-04-13,166.74,168.18,165.37,166.09,422671,160.808970187474,162.197748627381,159.487701810619,160.182091030572,438260.14467873,0.0,1.0
2022-04-14,167.06,168.31,165.275,166.13,497490,161.117587618565,162.323124458761,159.396081010764,160.220668209459,515838.653175213,0.0,1.0
2022-04-18,166.78,168.589,166.3,168.205,564131,160.847547366361,162.592200281493,160.384621219725,162.221859364184,584937.536944233,0.0,1.0
2022-04-19,165.2,168.08,164.7,166.0,692144,159.323748800352,162.101305680165,158.841534064274,160.095292378078,717671.97082013,0.0,1.0
2022-04-20,168.01,168.33,164.23,165.98,392532,162.033795617114,162.342413048204,158.38825221236,160.076003788635,407009.544328877,0.0,1.0
2022-04-21,162.56,167.74,161.7,166.25,613486,156.777654993858,161.773399659631,155.948245647803,160.336399746117,636112.87057398,0.0,1.0
2022-04-22,158.54,162.625,158.27,160.49,596473,152.900648515786,156.840342909548,152.640252558304,154.781285986492,618472.389345273,0.0,1.0
2022-04-25,155.63,157.7,151.92,153.7,851581,150.094158751809,152.090527759174,146.516125410106,148.232809870546,882989.399002196,0.0,1.0
2022-04-26,151.48,156.74,151.265,156.74,628878,146.091776442357,151.164675465903,145.884424105843,151.164675465903,652072.565341057,0.0,1.0
2022-04-27,150.32,152.41,150.07,151.48,626769,144.973038254655,146.988695851463,144.731930886616,146.091776442357,649885.78024076,0.0,1.0
2022-04-28,153.09,153.74,149.68,150.4,551283,147.64450789253,148.271387049432,144.355803392474,145.050192612427,571615.671145936,0.0,1.0
2022-04-29,151.16,155.8,151.01,155.31,473679,145.783159011267,150.258111762076,145.638494590443,149.785541320719,491149.445008708,0.0,1.0
2022-05-02,150.4,150.66,146.94,148.43,577189,145.050192612427,145.300944275188,141.713266638764,143.150266552278,598477.148058352,0.0,1.0
2022-05-03,152.19,152.77,150.69,150.89,433359,146.776521367589,147.33589046144,145.329877159353,145.522763053784,449342.344371459,0.0,1.0
2022-05-04,156.09,157.08,150.955,152.8,847869,150.537796309001,151.492581486437,145.585450969475,147.364823345604,879140.491324482,0.0,1.0
2022-05-05,151.73,159.28,150.215,157.86,792386,146.332883810396,153.614326325182,144.871773160078,152.244836474719,821611.142002646,0.0,1.0
2022-05-06,150.54,152.62,149.5,151.8,722359,145.185212738529,147.191226040616,144.182206087486,146.400393873447,749001.37423666,0.0,1.0
2022-05-09,141.52,149.2,141.13,146.81,1135212,136.486058899672,143.892877245839,136.109931405531,141.587890807383,1177081.40695962,0.0,1.0
2022-05-10,140.74,144.37,139.93,142.74,768745,135.73380391139,139.23468289532,134.952616038943,137.662662855704,797098.203853705,0.0,1.0
2022-05-11,140.08,144.83,139.46,142.57,777888,135.097280459766,139.678320452512,134.499334187029,137.498709845437,806578.420151484,0.0,1.0
2022-05-12,135.23,139.13,133.3,137.5,1124524,130.419797519804,134.181072461217,128.558448638541,132.609052421601,1165999.20726689,0.0,1.0
2022-05-13,135.68,138.39,134.4,134.86,569764,130.853790782275,133.467394651821,129.619321057914,130.062958615106,590778.295820464,0.0,1.0
2022-05-16,136.41,137.24,135.35,135.39,473248,131.55782429695,132.35830075884,130.535529056463,130.574106235349,490702.54867005,0.0,1.0
2022-05-17,137.02,138.32,135.5,137.98,448029,132.146126274965,133.39988458877,130.680193477287,133.071978568236,464553.410005104,0.0,1.0
2022-05-18,133.48,137.6,133.18,137.6,654501,128.732045943529,132.705495368817,128.442717101882,132.705495368817,678640.604518346,0.0,1.0
2022-05-19,138.93,140.01,135.11,135.4,729038,133.988186566785,135.029770396715,130.304065983145,130.583750530071,755926.712162161,0.0,1.0
2022-05-20,139.02,139.37,136.41,139.0,622611,134.07498521928,134.412535534535,131.55782429695,134.055696629836,645574.422987543,0.0,1.0
2022-05-23,140.0,142.0,138.93,141.51,414946,135.020126101994,136.948985046308,133.988186566785,136.476414604951,430250.227703958,0.0,1.0
2022-05-24,141.6,142.38,138.42,139.93,649706,136.563213257445,137.315468245727,133.496327535985,134.952616038943,673668.753140477,0.0,1.0
2022-05-25,140.55,141.505,139.22,140.0,565651,135.55056231168,136.47159245759,134.267871113711,135.020126101994,586513.598277781,0.0,1.0
2022-05-26,140.93,142.04,139.91,140.18,506626,135.9170455111,136.987562225194,134.933327449499,135.193723406982,525311.611295796,0.0,1.0
2022-05-27,142.57,142.94,141.49,142.17,548996,137.498709845437,137.855548750135,136.457126015508,137.112938056574,569244.320968423,0.0,1.0
2022-05-31,142.06,145.46,141.72,143.0,1053264,137.006850814637,140.285911019971,136.678944794104,137.913414518465,1092110.96343231,0.0,1.0
2022-06-01,142.25,144.76,140.74,143.0,541336,137.190092414347,139.610810389461,135.73380391139,137.913414518465,561301.80135331,0.0,1.0
2022-06-02,147.2,147.53,143.57,143.82,439502,141.964018301525,142.282280027337,138.463139317594,138.704246685634,455711.913300393,0.0,1.0
2022-06-03,143.7,146.6548,143.53,145.0,360153,138.588515148975,141.438211353305,138.424562138708,139.842273462779,373436.327276956,0.0,1.0
2022-06-06,144.1,145.6,143.31,145.22,351477,138.974286937838,140.420931146073,138.212387654834,140.054447946654,364440.335086262,0.0,1.0
2022-06-07,146.28,147.36,144.11,144.12,483429,141.07674318714,142.11832701707,138.983931232559,138.993575527281,501259.048957449,0.0,1.0
2022-06-08,144.3,146.43,144.13,146.21,523416,139.167172832269,141.221407607964,139.003219822002,141.009233124089,542720.867736755,0.0,1.0
2022-06-09,141.46,143.83,141.3349,143.33,452539,136.428193131343,138.713890980355,136.307543004376,138.231676244277,469229.749882929,0.0,1.0
2022-06-10,146.8,148.028,138.53,140.01,840336,141.578246512662,142.762565904471,133.602414777923,135.029770396715,871329.655781316,0.0,1.0
2022-06-13,141.04,143.99,139.67,142.41,754393,136.023132753037,138.8681996959,134.701864376182,137.344401129892,782216.866841162,0.0,1.0
2022-06-14,138.53,140.62,137.46,140.49,650683,133.602414777923,135.618072374731,132.570475242715,135.492696543351,674681.787300262,0.0,1.0
2022-06-15,138.76,141.31,136.01,140.25,706067,134.132850987609,136.597817620777,131.474553638114,135.573164824245,730424.025126035,0.32,1.0
2022-06-16,139.66,141.03,135.18,136.98,776235,135.00283921108,136.327154617919,130.672231165357,132.4122076123,803012.59390923,0.0,1.0
2022-06-17,139.0,141.16,138.31,140.31,1456582,134.364847847201,136.452819583532,133.697856875873,135.631164039143,1506829.36232133,0.0,1.0
2022-06-21,140.41,141.41,138.92,139.01,573128,135.727829397306,136.694482978941,134.287515560671,134.374514383018,592899.060106809,0.0,1.0
2022-06-22,140.06,141.65,138.73,140.05,895466,135.389500643734,136.926479838533,134.10385138016,135.379834107918,926356.677317463,0.0,1.0
2022-06-23,135.77,141.435,134.74,139.52,995528,131.242556778522,136.718649318481,130.246903589438,134.867507709651,1029870.49229842,0.0,1.0
2022-06-24,138.47,139.02,134.22,135.76,479587,133.852521448935,134.384180918834,129.744243726988,131.232890242705,496131.198509659,0.0,1.0
2022-06-27,139.6,140.26,136.93,138.59,532975,134.944839996182,135.582831360061,132.363874933218,133.968519878731,551360.91162956,0.0,1.0
2022-06-28,137.5,140.74,137.4,140.36,423317,132.91486747475,136.046825079245,132.818202116586,135.679496718224,437920.0657222,0.0,1.0
2022-06-29,137.14,139.44,136.37,138.84,504191,132.566872185361,134.790175423121,131.822548927503,134.21018327414,521583.956837412,0.0,1.0
2022-06-30,131.58,136.74,131.13,136.27,679028,127.192278271473,132.180210752707,126.757284159737,131.725883569339,702452.267183258,0.0,1.0
2022-07-01,134.59,135.1948,129.05,130.13,504209,130.101905552193,130.686537638366,124.746644709938,125.790630578103,521602.577779124,0.0,1.0
2022-07-05,131.33,134.78,129.07,133.88,871852,126.950614876064,130.285569732704,124.76597778157,129.415581509232,901928.070783914,0.0,1.0
2022-07-06,131.39,132.04,128.57,131.21,890711,127.008614090962,127.636938919025,124.282650990753,126.834616446268,921437.645215026,0.0,1.0
2022-07-07,133.29,134.15,131.55,131.97,463295,128.845255896068,129.676577976274,127.163278664024,127.569273168311,479277.177266133,0.0,1.0
2022-07-08,132.84,135.1,132.06,134.5,356185,128.410261784333,130.594898878827,127.656271990658,130.014906729846,368472.229107883,0.0,1.0
2022-07-11,131.91,133.78,131.19,131.42,365751,127.511273953412,129.318916151069,126.815283374636,127.037613698412,378368.22513143,0.0,1.0
2022-07-12,130.22,133.45,129.715,131.9,576853,125.87762940045,128.99992046913,125.389469341725,127.501607417596,596752.560544578,0.0,1.0
2022-07-13,132.89,134.71,129.37,129.37,711614,128.458594463414,130.217903981989,125.055973856061,125.055973856061,736162.378663837,0.0,1.0
2022-07-14,128.15,129.85,125.93,128.1,765608,123.876656486467,125.519967575245,121.730685535238,123.828323807385,792018.996821394,0.0,1.0
2022-07-15,127.28,128.9,126.12,128.66,588787,123.035667870445,124.601646672692,121.914349715748,124.3696498131,609098.244900103,0.0,1.0
2022-07-18,126.0,130.5,125.96,129.5,529903,121.798351285952,126.148292403308,121.759685142687,125.181638821673,548182.937577258,0.0,1.0
2022-07-19,124.08,126.32,122.7905,126.17,998131,119.942376409214,122.107680432075,118.695876615696,121.96268239483,1032563.28736943,0.0,1.0
2022-07-20,123.06,126.38,122.75,124.78,758930,118.956389755947,122.165679646973,118.65672714564,120.619033916358,785110.627445979,0.0,1.0
2022-07-21,125.07,126.34,123.29,123.34,720987,120.899363455032,122.127013503708,119.178720079723,119.227052758804,745858.716812349,0.0,1.0
2022-07-22,124.71,129.06,124.37,126.71,636564,120.551368165644,124.756311245754,120.222705947888,122.484675328913,658523.396689447,0.0,1.0
2022-07-25,123.99,125.45,122.38,124.76,691912,119.855377586867,121.266691816053,118.299065320435,120.599700844725,715780.72346251,0.0,1.0
2022-07-26,125.27,126.16,123.73,124.8,448310,121.092694171359,121.953015859014,119.604047655642,120.638366987991,463775.243290301,0.0,1.0
2022-07-27,126.46,127.33,123.66,124.87,746125,122.243011933504,123.084000549526,119.536381904927,120.706032738705,771863.896410912,0.0,1.0
2022-07-28,126.56,129.79,125.75,129.2,820319,122.339677291668,125.461968360347,121.556687890544,124.891642747183,848617.349157179,0.0,1.0
2022-07-29,127.98,128.63,125.21,126.83,615363,123.712325377589,124.340650205651,121.034694956461,122.600673758709,636591.030842159,0.0,1.0
2022-08-01,127.26,128.73,126.5,128.36,291559,123.016334798812,124.437315563815,122.28167807677,124.07965373861,301616.841378681,0.0,1.0
2022-08-02,125.82,129.54,125.67,128.46,507160,121.624353641258,125.220304964939,121.479355604013,124.176319096773,524655.377723247,0.0,1.0
2022-08-03,124.49,126.46,122.8,126.46,509149,120.338704377684,122.243011933504,118.705059824722,122.243011933504,526712.991782502,0.0,1.0
2022-08-04,129.19,130.37,125.04,125.25,661847,124.881976211366,126.022627437695,120.870363847583,121.073361099726,684678.578318477,0.0,1.0
2022-08-05,128.24,128.27,124.89,127.1,524563,123.963655308814,123.992654916263,120.725365810338,122.86167022575,542658.724869151,0.0,1.0
2022-08-08,130.91,131.29,129.62,129.87,667367,126.544620371778,126.911948732799,125.297637251469,125.539300646878,690389.000443706,0.0,1.0
2022-08-09,131.79,131.88,129.51,131.1,594091,127.395275523616,127.482274345963,125.19130535749,126.728284552288,614585.215724785,0.0,1.0
2022-08-10,133.79,134.83,131.525,132.4,653889,129.328582686885,130.333902411785,127.139112324483,127.984934208413,676446.053087935,0.0,1.0
2022-08-11,130.73,134.93,130.24,133.89,1101259,126.370622727084,130.430567769949,125.896962472083,129.425248045049,1139248.86942212,0.0,1.0
2022-08-12,133.34,133.92,130.87,131.58,812403,128.89358857515,129.454247652498,126.505954228513,127.192278271473,840428.272790635,0.0,1.0
2022-08-15,132.36,132.694,130.22,130.85,430815,127.946268065148,128.269130361414,125.87762940045,126.48662115688,445676.722442307,0.0,1.0
2022-08-16,133.03,133.15,130.79,131.95,346938,128.593925964843,128.709924394639,126.428621941982,127.549940096678,358906.23755136,0.0,1.0
2022-08-17,130.02,132.85,129.685,132.85,569368,125.684298684123,128.419928320149,125.360469734276,128.419928320149,589009.352282376,0.0,1.0
2022-08-18,130.15,131.33,129.25,129.88,365808,125.809963649736,126.950614876064,124.939975426265,125.548967182694,378427.191446851,0.0,1.0
2022-08-19,128.52,129.74,128.16,129.54,376602,124.234318311671,125.413635681265,123.886323022283,125.220304964939,389593.549493909,0.0,1.0
2022-08-22,128.75,129.0,126.3,127.03,402046,124.456648635447,124.698312030856,122.088347360443,122.794004475036,415915.285101587,0.0,1.0
2022-08-23,131.29,133.81,129.03,129.39,571853,126.911948732799,129.347915758518,124.727311638305,125.075306927693,591580.076735491,0.0,1.0
2022-08-24,132.5,132.935,130.04,130.54,462567,128.081599566577,128.502093874588,125.703631755756,126.186958546573,478524.063623529,0.0,1.0
2022-08-25,132.42,133.43,130.92,133.43,359651,128.004267280046,128.980587397497,126.554286907594,128.980587397497,372057.794884343,0.0,1.0
2022-08-26,126.96,132.865,126.2,132.27,570697,122.726338724321,128.434428123873,121.991682002279,127.859269242801,590384.198478833,0.0,1.0
2022-08-29,125.38,127.74,125.03,125.86,427106,121.199026065339,123.480328517996,120.860697311767,121.663019784523,441839.773952727,0.0,1.0
2022-08-30,122.45,125.39,121.741,125.24,518937,118.36673107115,121.208692601155,117.681373681771,121.06369456391,536838.646087167,0.0,1.0
2022-08-31,120.2,122.84,120.2,121.95,580657,116.191760512472,118.743725967987,116.191760512472,117.883404280332,600687.78622653,0.0,1.0
2022-09-01,118.38,119.3,117.39,118.6,767997,114.432450993897,115.321772289001,113.475463948079,114.645114781857,794490.409585379,0.0,1.0
2022-09-02,121.59,122.69,118.96,120.5,704036,117.535408990944,118.598727930742,114.993110071245,116.481756586962,728322.962202783,0.0,1.0
2022-09-06,119.74,123.17,119.53,121.94,524462,115.74709986492,119.062721649927,115.544102612777,117.873737744516,542554.240696209,0.0,1.0
2022-09-07,122.65,123.97,118.8,119.56,580154,118.560061787477,119.836044515234,114.838445498184,115.573102220226,600167.434355334,0.0,1.0
2022-09-08,123.74,124.6088,121.51,121.9,436716,119.613714191458,120.453542823182,117.458076704413,117.835071601251,451781.287833792,0.0,1.0
2022-09-09,125.97,126.25,124.35,125.08,525200,121.769351678503,122.040014681361,120.203372876255,120.909029990849,543317.699306431,0.0,1.0
2022-09-12,126.26,128.0,125.32,127.28,623474,122.049681217177,123.731658449221,121.141026850441,123.035667870445,644981.834077262,0.0,1.0
2022-09-13,122.02,125.03,121.66,123.27,606032,117.951070031047,120.860697311767,117.603074741658,119.15938700809,626938.141557643,0.0,1.0
2022-09-14,122.56,124.72,121.92,122.54,582994,118.782392111253,120.875815470916,118.162118523204,118.763008561626,601534.818166294,0.32,1.0
2022-09-15,117.71,121.99,116.75,121.5,764476,114.081881326824,118.229960946897,113.151470944751,117.755063981047,788788.446626375,0.0,1.0
2022-09-16,118.21,119.48,115.44,115.45,1183450,114.566470067487,115.79732546877,111.881848444215,111.891540219028,1221086.9761248,0.0,1.0
2022-09-19,120.63,120.7,116.47,116.56,554144,116.911879572294,116.979721995987,112.88010124998,112.9673272233,571767.308545105,0.0,1.0
2022-09-20,118.72,119.125,117.2519,118.91,406152,115.060750582963,115.453267462899,113.637901122629,115.244894304414,419068.754511842,0.0,1.0
2022-09-21,118.82,121.74,117.51,119.45,540036,115.157668331095,117.987666576566,113.888045830559,115.76825014433,557210.635209375,0.0,1.0
2022-09-22,118.21,120.4,117.73,119.29,333384,114.566470067487,116.688968751589,114.10126487645,115.613181747318,343986.531284287,0.0,1.0
2022-09-23,114.13,115.64,112.75,115.42,812094,110.612225943679,112.07568394048,109.274761019449,111.862464894588,837920.830444119,0.0,1.0
2022-09-26,111.58,114.42,109.7,113.07,802044,108.140823366299,110.893287413263,106.318769701407,109.584897813474,827551.212707793,0.0,1.0
2022-09-27,112.59,114.29,111.71,113.03,552521,109.119692622437,110.767294340691,108.266816438871,109.546130714221,570092.692665896,0.0,1.0
2022-09-28,117.78,117.87,114.0,114.0,773666,114.149723750517,114.236949723836,110.486232871106,110.486232871106,798270.713989243,0.0,1.0
2022-09-29,118.12,118.43,115.48,117.06,599066,114.479244094167,114.779689113378,111.920615543468,113.451915963962,618117.95212234,0.0,1.0
2022-09-30,119.48,121.36,117.28,118.12,507632,115.79732546877,117.619379133662,113.665135009854,114.479244094167,523776.098579734,0.0,1.0
2022-10-03,122.28,122.66,120.57,121.3,842795,118.511022416481,118.879309859385,116.853728923415,117.561228484782,869598.206973769,0.0,1.0
2022-10-04,125.44,126.61,123.29,124.14,832798,121.57362325747,122.707560910621,119.48989167262,120.313692531747,859283.274783711,0.0,1.0
2022-10-05,123.51,123.87,121.31,123.44,558116,119.703110718512,120.052014611789,117.570920259596,119.635268294819,575865.629107161,0.0,1.0
2022-10-06,125.39,125.62,122.46,122.64,610270,121.525164383404,121.748075204109,118.68547436312,118.859926309759,629678.27024351,0.0,1.0
2022-10-07,120.16,125.15,120.03,123.67,925314,116.456366156071,121.292561787886,116.330373083499,119.858179115524,954741.538912459,0.0,1.0
2022-10-10,118.68,121.195,118.61,119.19,261253,115.02198348371,117.459464849243,114.954141060017,115.516263999186,269561.566414747,0.0,1.0
2022-10-11,117.53,120.3027,116.92,118.38,431748,113.907429380185,116.594667782656,113.316231116577,114.731230239312,445478.77795254,0.0,1.0
2022-10-12,118.41,118.87,116.43,117.9,441121,114.760305563752,115.206127205161,112.841334150727,114.266025048276,455149.865220455,0.0,1.0
2022-10-13,119.02,119.18,111.27,115.0,807012,115.35150382736,115.506572224372,107.840378347088,111.455410352432,832677.20881865,0.0,1.0
2022-10-14,115.16,118.77,114.77,118.77,556793,111.610478749444,115.109209457029,111.232499531727,115.109209457029,574500.554055901,0.0,1.0
2022-10-17,119.06,121.085,117.41,117.6,664463,115.390270926613,117.352855326297,113.791128082426,113.975271803878,685594.757207163,0.0,1.0
2022-10-18,118.3,120.6,117.13,119.91,398724,114.653696040806,116.882804247855,113.519758387655,116.21407178574,411404.523611801,0.0,1.0
2022-10-19,117.42,118.38,115.71,116.57,605090,113.800819857239,114.731230239312,112.143526364173,112.977018998113,624333.531947577,0.0,1.0
2022-10-20,116.71,119.59,116.21,117.25,432270,113.112703845498,115.903934991716,112.628115104836,113.636059685414,446017.378993173,0.0,1.0
2022-10-21,121.19,121.24,116.88,116.94,572370,117.454618961837,117.503077835903,113.277464017324,113.335614666203,590572.945645825,0.0,1.0
2022-10-24,120.49,121.01,118.71,119.71,468612,116.776194724909,117.280167015198,115.051058808149,116.020236289475,483515.154891035,0.0,1.0
2022-10-25,122.39,122.95,120.5,121.11,566461,118.617631939427,119.160371328969,116.785886499722,117.377084763331,584476.023137972,0.0,1.0
2022-10-26,125.25,126.5495,122.76,123.9,702290,121.389479536018,122.648925673001,118.976227607518,120.081089936229,724624.760203379,0.0,1.0
2022-10-27,124.47,126.41,124.26,125.14,498603,120.633521100584,122.513725414356,120.429993829506,121.282870013072,514459.951461199,0.0,1.0
2022-10-28,124.76,125.04,122.49,123.03,396327,120.914582570169,121.18595226494,118.71454968756,119.237905527475,408931.292396479,0.0,1.0
2022-10-31,123.58,124.425,123.07,123.42,579959,119.770953142205,120.589908113925,119.276672626728,119.615884745192,598403.2967902,0.0,1.0
2022-11-01,125.45,127.385,124.67,126.35,759351,121.583315032283,123.458673458648,120.827356596849,122.455574765476,783500.457482231,0.0,1.0
2022-11-02,119.42,126.72,118.92,125.82,1174913,115.73917481989,122.814170433567,115.254586079228,121.941910700374,1212278.47596411,0.0,1.0
2022-11-03,117.68,119.69,116.495,118.26,731140,114.052806002384,116.000852739848,112.904330687013,114.614928941553,754392.269824572,0.0,1.0
2022-11-04,126.95,127.24,121.56,121.56,885284,123.037081254271,123.318142723856,117.813214629927,117.813214629927,913438.474436329,0.0,1.0
2022-11-07,125.76,127.25,123.52,127.25,578799,121.883760051494,123.327834498669,119.712802493325,123.327834498669,597206.405588796,0.0,1.0
2022-11-08,134.0,135.545,125.76,126.02,1084457,129.869782497616,131.367161706264,121.883760051494,122.135746196639,1118945.72552062,0.0,1.0
2022-11-09,132.2,135.89,131.61,134.75,730277,128.12526303123,131.701527937321,127.553448317248,130.59666560861,753501.824042836,0.0,1.0
2022-11-10,139.61,141.385,137.48,138.37,1070539,135.306868167852,137.027158197205,133.242520132629,134.105088091009,1104585.09470926,0.0,1.0
2022-11-11,141.65,141.93,139.08,139.87,640805,137.283990229756,137.555359924527,134.79320410275,135.558854312997,661184.367515024,0.0,1.0
2022-11-14,140.85,142.91,140.375,140.7,441814,136.508648244696,138.505153856226,136.048288941066,136.363271622497,455864.90453302,0.0,1.0
2022-11-15,140.64,143.0,139.02,142.63,581321,136.305120973617,138.592379829546,134.73505345387,138.233784161455,599808.612149097,0.0,1.0
2022-11-16,139.36,140.82,138.89,140.5,403104,135.064573797521,136.479572920256,134.609060381298,136.169436126232,415923.819699871,0.0,1.0
2022-11-17,136.43,137.06,135.35,136.71,473426,132.224883777237,132.835465590472,131.178172097406,132.496253472008,488482.253376874,0.0,1.0
2022-11-18,138.79,138.96,135.42,136.02,460984,134.512142633165,134.676902804991,131.246014521098,131.827521009894,475644.563439028,0.0,1.0
2022-11-21,137.19,138.16,136.03,137.94,372317,132.961458663044,133.90156081993,131.837212784707,133.688341774039,384157.708132883,0.0,1.0
2022-11-22,143.36,143.37,137.97,138.4,565710,138.941283722823,138.950975497636,133.717417098478,134.134163415448,583701.139265336,0.0,1.0
2022-11-23,144.5,144.535,141.33,143.0,607580,140.046146051534,140.08006726338,136.973853435732,138.592379829546,626902.720819559,0.0,1.0
2022-11-25,144.45,144.96,143.53,144.5,312424,139.997687177468,140.491967692944,139.106043894648,140.046146051534,322359.94543818,0.0,1.0
2022-11-28,139.3,143.8,139.23,143.42,484705,135.006423148641,139.367721814606,134.938580724948,138.999434371702,500119.956705035,0.0,1.0
2022-11-29,141.92,142.685,139.99,140.98,412208,137.545668149714,138.287088922928,135.675155610756,136.634641317268,425317.352025394,0.0,1.0
2022-11-30,146.12,146.73,141.92,143.84,649879,141.616213571281,142.20741183489,137.545668149714,139.406488913859,670546.945757752,0.0,1.0
2022-12-01,147.26,150.0,146.41,149.33,644621,142.721075899992,145.376622198824,141.897275040866,144.727273286336,665121.726846548,0.0,1.0
2022-12-02,145.54,146.3691,142.54,145.29,807448,141.054090632112,141.857635681879,138.146558188136,140.811796261781,833127.074821938,0.0,1.0
2022-12-05,143.03,145.18,142.05,144.53,948885,138.621455153985,140.705186738835,137.671661222286,140.075221375974,979062.161764491,0.0,1.0
2022-12-06,141.95,146.0,141.59,144.19,596613,137.574743474154,141.499912273522,137.225839580877,139.745701032323,615586.939952466,0.0,1.0
2022-12-07,142.81,144.38,142.1,142.32,725359,138.718372902118,140.24339107631,138.028715001687,138.242411815905,746754.136621065,0.32,1.0
2022-12-08,143.62,144.41,142.48,144.13,515043,139.505165718102,140.272531550976,138.397827680791,140.000553787426,530234.671090762,0.0,1.0
2022-12-09,140.81,144.78,140.79,144.19,470236,136.775674591046,140.631930738524,136.756247607935,140.058834736758,484106.047058273,0.0,1.0
2022-12-12,141.85,142.0,139.06,139.99,461609,137.785877712803,137.931580086134,135.075813568857,135.979168283506,475224.585690001,0.0,1.0
2022-12-13,144.12,147.8,142.17,146.25,554687,139.99084029587,143.565405188243,138.096709442575,142.059813997162,571048.007648529,0.0,1.0
2022-12-14,143.81,145.36,142.13,144.1,560304,139.689722057654,141.195313248735,138.057855476353,139.97141331276,576830.686274423,0.0,1.0
2022-12-15,137.78,140.81,137.71,140.0,778639,133.832486649771,136.775674591046,133.764492208884,135.988881775061,801605.67964896,0.0,1.0
2022-12-16,132.5,133.67,128.74,128.74,2280966,128.70376310854,129.840241620517,125.051490283724,125.051490283724,2348245.2082238,0.0,1.0
2022-12-19,131.85,133.87,131.39,133.0,911520,128.072386157442,130.034511451625,127.625565545895,129.189437686308,938406.128017756,0.0,1.0
2022-12-20,133.05,134.75,132.48,133.65,1270039,129.238005144085,130.889298708497,128.684336125429,129.820814637407,1307499.97852109,0.0,1.0
2022-12-21,134.76,135.0,133.52,134.0,640164,130.899012200052,131.132135997381,129.694539247187,130.160786841844,659046.231060602,0.0,1.0
2022-12-22,134.6,134.68,132.7,133.01,472013,130.743596335166,130.821304267609,128.898032939647,129.199151177864,485935.461321799,0.0,1.0
2022-12-23,135.85,137.31,133.79,135.0,349058,131.957782779586,133.375952546669,129.956803519182,131.132135997381,359353.789531358,0.0,1.0
2022-12-27,138.79,139.75,136.1061,136.63,391066,134.813549296863,135.746044486177,132.206545298319,132.715435120904,402600.854462208,0.0,1.0
2022-12-28,136.77,138.43,136.12,138.0,374628,132.85142400268,134.46386360087,132.220047051581,134.046183463989,385678.000402663,0.0,1.0
2022-12-29,136.71,138.77,136.5,138.37,350247,132.793143053347,134.794122313752,132.589159730685,134.405582651537,360577.860189394,0.0,1.0
2022-12-30,136.48,137.43,135.19,137.43,375931,132.569732747574,133.492514445333,131.316692336932,133.492514445333,387019.433596459,0.0,1.0
2023-01-03,138.15,140.89,137.49,137.54,635127,134.191885837319,136.853382523488,133.550795394666,133.599362852442,653860.660072776,0.0,1.0
2023-01-04,141.97,142.14,139.21,141.61,626652,137.902439611468,138.067568967909,135.221515942188,137.552753915475,645135.682085508,0.0,1.0
2023-01-05,139.85,140.2,138.055,140.0,424970,135.843179401731,136.183151606169,134.099607667544,135.988881775061,437504.884394974,0.0,1.0
2023-01-06,139.8,142.95,139.4,142.19,991404,135.794611943954,138.854361783893,135.40607228174,138.116136425685,1020646.3807062,0.0,1.0
2023-01-09,142.1,142.23,140.21,141.3,953926,138.028715001687,138.154990391907,136.192865097724,137.251635677258,982062.932327837,0.0,1.0
2023-01-10,144.1,144.4,141.44,142.03,573123,139.97141331276,140.26281805942,137.387624559033,137.9607205608,590027.794571617,0.0,1.0
2023-01-11,144.25,145.18,142.64,144.5,591990,140.11711568609,141.020470400739,138.553243545677,140.359952974974,609451.294239548,0.0,1.0
2023-01-12,147.37,147.795,144.74,146.06,690667,143.147725051363,143.560548442466,140.593076772303,141.87525765761,711038.863897271,0.0,1.0
2023-01-13,146.69,148.66,146.14,147.28,594689,142.487207625598,144.400765462004,141.952965590053,143.060303627365,612229.903748413,0.0,1.0
2023-01-17,142.12,146.27,141.42,145.42,630595,138.048141984798,142.079240980273,137.368197575923,141.253594198067,649194.984528434,0.0,1.0
2023-01-18,143.73,144.85,142.33,144.35,513366,139.612014125211,140.699925179412,138.252125307461,140.214250601644,528508.206420007,0.0,1.0
2023-01-19,146.25,146.53,143.28,143.76,437678,142.059813997162,142.331791760712,139.17490700522,139.641154599877,450587.718644196,0.0,1.0
2023-01-20,147.13,147.57,144.12,145.47,771810,142.914601254034,143.34199488247,139.99084029587,141.302161655844,794575.251958691,0.0,1.0
2023-01-23,145.81,146.13,143.25,145.89,553194,141.632420368726,141.943252098498,139.145766530554,141.710128301169,569510.970228472,0.0,1.0
2023-01-24,148.24,148.575,143.81,145.74,456475,143.992798816679,144.318200783784,139.689722057654,141.564425927839,469939.153597186,0.0,1.0
2023-01-25,150.92,150.98,147.33,147.33,791607,146.596014553516,146.654295502848,143.108871085141,143.108871085141,814956.182839383,0.0,1.0
2023-01-26,147.9,150.91,147.54,150.62,394299,143.662540103797,146.586301061961,143.312854407804,146.304609806855,405929.214796465,0.0,1.0
2023-01-27,146.87,147.59,145.55,146.96,285837,142.662050473595,143.361421865581,141.379869588287,142.749471897593,294268.027486189,0.0,1.0
2023-01-30,145.0,146.6,144.44,146.6,483772,140.845627552742,142.3997862016,140.301672025642,142.3997862016,498041.303935632,0.0,1.0
2023-01-31,146.7,146.76,144.03,145.0,366059,142.496921117154,142.555202066486,139.903418871872,140.845627552742,376856.249798196,0.0,1.0
2023-02-01,148.86,149.525,145.16,146.34,502042,144.595035293112,145.240982481543,141.001043417628,142.147235421161,516850.194534723,0.0,1.0
2023-02-02,145.8,149.34,143.34,148.78,686675,141.622706877171,145.061282887769,139.233187954552,144.517327360669,706929.116153891,0.0,1.0
2023-02-03,142.14,143.95,141.12,143.18,550169,138.067568967909,139.825710939429,137.076792829262,139.077772089666,566396.745047175,0.0,1.0
2023-02-06,137.01,139.835,135.5,139.34,998059,133.084547800008,135.828609164398,131.617810575149,135.347791332407,1027497.67610505,0.0,1.0
2023-02-07,137.71,138.465,135.68,136.99,737609,133.764492208884,134.497860821313,131.792653423145,133.065120816898,759365.461735396,0.0,1.0
2023-02-08,137.08,138.645,136.295,137.78,335762,133.152542240896,134.67270366931,132.3900331538,133.832486649771,345665.611676648,0.0,1.0
2023-02-09,135.22,139.298,134.77,138.41,433445,131.345832811599,135.306994667875,130.908725691607,134.444436617759,446229.862382236,0.0,1.0
2023-02-10,136.0,136.775,134.52,135.22,320007,132.103485152917,132.856280748457,130.665888402723,131.345832811599,329445.903335723,0.0,1.0
2023-02-13,135.24,136.23,134.52,135.34,319294,131.365259794709,132.32689545869,130.665888402723,131.462394710263,328711.872739274,0.0,1.0
2023-02-14,136.08,136.43,133.39,134.5,456264,132.18119308536,132.521165289797,129.568263856967,130.646461419612,469721.929956439,0.0,1.0
2023-02-15,134.26,134.43,132.46,133.28,450276,130.413337622284,130.578466978725,128.664909142319,129.461415449858,463557.308341368,0.0,1.0
2023-02-16,134.93,135.7,131.92,133.08,371176,131.064141556493,131.812080406256,128.140380598329,129.267145618751,382124.180460242,0.0,1.0
2023-02-17,132.45,134.24,131.57,132.93,507232,128.655195650763,130.393910639173,127.800408393892,129.121443245421,522193.278399492,0.0,1.0
2023-02-21,130.39,132.74,130.1015,132.44,635839,126.654216390359,128.936886905869,126.373982158987,128.645482159208,654593.661173296,0.0,1.0
2023-02-22,127.75,130.11,126.85,130.0,741381,124.089854619743,126.382238626809,123.215640379761,126.2753902197,763248.720374689,0.0,1.0
2023-02-23,124.54,127.9257,124.42,127.13,1090020,120.971823830472,124.260520666371,120.855261931808,123.487618143311,1122171.15111234,0.0,1.0
2023-02-24,125.27,125.94,122.33,123.03,564101,121.680908714014,122.331712648223,118.825142196738,119.505086605613,580739.682311902,0.0,1.0
2023-02-27,126.9,127.25,125.23,125.4,366005,123.264207837538,123.604180041975,121.642054747792,121.807184104233,376800.6570181,0.0,1.0
2023-02-28,127.57,128.47,125.8,126.84,828629,123.915011771747,124.789226011729,122.195723766448,123.205926888206,853070.181074718,0.0,1.0
2023-03-01,133.82,135.35,129.11,129.45,1335476,129.985943993848,131.472108201818,125.410889471273,125.741148184155,1374867.10354204,0.0,1.0
2023-03-02,134.75,134.81,132.675,132.75,674630,130.889298708497,130.947579657829,128.873749210759,128.946600397424,694528.837704733,0.0,1.0
2023-03-03,136.78,137.01,134.95,135.88,550646,132.861137494235,133.084547800008,131.083568539604,131.986923254252,566887.814604689,0.0,1.0
2023-03-06,135.78,136.84,135.11,136.33,673210,131.889788338699,132.919418443567,131.23898440449,132.424030374244,693066.953487399,0.0,1.0
2023-03-07,130.2,134.67,129.19,134.6,801343,126.469660050807,130.811590776054,125.488597403716,130.743596335166,824979.355191477,0.0,1.0
2023-03-08,132.72,135.43,130.55,133.01,996200,128.917459922758,131.549816134261,126.809632255245,129.199151177864,1025583.84317546,0.0,1.0
2023-03-09,130.37,134.1,130.0,133.26,558795,126.634789407248,130.257921757398,126.2753902197,129.441988466748,575277.176919524,0.0,1.0
2023-03-10,130.44,135.34,130.0,132.48,1089232,126.702783848136,131.462394710263,126.2753902197,128.684336125429,1121359.90832131,0.0,1.0
2023-03-13,135.96,138.835,133.18,134.4,1533291,132.064631186695,134.857260008862,129.364280534305,130.549326504059,1578516.84048016,0.0,1.0
2023-03-14,136.89,137.08,134.99,135.95,967354,132.967985901344,133.152542240896,131.122422505825,132.05491769514,995887.003644999,0.0,1.0
2023-03-15,135.49,138.62,133.98,138.43,1268348,131.938355796476,134.986308070761,130.467937926133,134.801288603632,1302490.61755088,0.34,1.0
2023-03-16,136.77,137.03,132.71,135.5,1123026,133.184802732925,133.437987266891,129.231228856375,131.948093663167,1153256.69947498,0.0,1.0
2023-03-17,143.5,145.78,137.65,137.65,2536854,139.738387015973,141.958620621523,134.041735001733,134.041735001733,2605143.48829852,0.0,1.0
2023-03-20,144.58,146.53,143.321,144.87,1037807,140.790076618602,142.688960623349,139.564079202204,141.072474752642,1065743.69205347,0.0,1.0
2023-03-21,140.74,143.06,139.31,141.98,592772,137.050735809255,139.309920881569,135.658220872441,138.25823127894,608728.80971695,0.0,1.0
2023-03-22,141.81,144.19,140.19,140.87,479705,138.092687545193,140.410299817653,136.51515314125,137.177328076238,492618.162911321,0.0,1.0
2023-03-23,143.6,145.5,142.87,143.15,567077,139.835765682884,141.685960354175,139.12490141444,139.397561681788,582342.1268681,0.0,1.0
2023-03-24,144.42,145.62,142.59,144.0,666516,140.634270751546,141.802814754467,138.852241147092,140.225280350524,684457.921995815,0.0,1.0
2023-03-27,143.88,144.41,141.35,142.16,369344,140.108425950232,140.624532884855,137.644745677407,138.433512879378,379286.358829528,0.0,1.0
2023-03-28,145.41,145.76,142.52,144.68,346590,141.598319553956,141.939144888141,138.784076080255,140.887455285512,355919.844661687,0.0,1.0
2023-03-29,144.71,146.07,144.16,144.42,307567,140.916668885586,142.241018755563,140.38108621758,140.634270751546,315846.385824925,0.0,1.0
2023-03-30,145.79,146.0,143.86,145.95,402596,141.968358488214,142.172853688726,140.08895021685,142.124164355271,413433.468309579,0.0,1.0
2023-03-31,145.8,146.73,144.25,145.79,411417,141.978096354905,142.883717957169,140.468727017799,141.968358488214,422491.920514665,0.0,1.0
2023-04-03,150.53,150.89,145.93,146.54,677136,146.584107299753,146.934670500629,142.104688621889,142.69869849004,695363.801421955,0.0,1.0
2023-04-04,154.83,155.17,150.16,150.34,874252,150.771389976886,151.10247744438,146.223806232185,146.399087832623,897785.960458091,0.0,1.0
2023-04-05,153.69,157.81,151.17,157.14,682102,149.661273174111,153.673274250807,147.207330767977,153.020837182509,700463.481010492,0.0,1.0
2023-04-06,154.04,154.675,152.29,152.64,426758,150.002098508297,150.620453043176,148.29797183737,148.638797171555,438245.884382503,0.0,1.0
2023-04-10,152.73,153.17,151.57,152.35,324949,148.726437971774,149.154904106179,147.596845435617,148.356399037516,333696.291303762,0.0,1.0
2023-04-11,153.86,154.91,153.21,153.21,438507,149.826816907858,150.849292910414,149.193855572943,149.193855572943,450311.155322031,0.0,1.0
2023-04-12,155.27,156.38,154.49,156.0,396827,151.199856111291,152.280759313993,150.440302509392,151.910720379734,407509.172790799,0.0,1.0
2023-04-13,156.84,158.88,155.8,156.7,666512,152.728701181779,154.715225986745,151.715963045914,152.592371048105,684453.814319947,0.0,1.0
2023-04-14,156.19,157.02,153.14,154.66,776858,152.095739846863,152.903982782217,149.125690506106,150.605846243139,797770.214617241,0.0,1.0
2023-04-17,154.99,155.35,153.68,155.31,477018,150.927195843942,151.277759044819,149.65153530742,151.238807578055,489858.831647852,0.0,1.0
2023-04-18,154.79,157.1899,154.47,155.0,365084,150.732438510122,153.069429137297,150.42082677601,150.936933710633,374911.684031471,0.0,1.0
2023-04-19,152.23,153.99,151.61,152.32,526835,148.239544637224,149.953409174842,147.635796902381,148.327185437443,541016.853810958,0.0,1.0
2023-04-20,152.93,154.36,152.18,153.0,388067,148.921195305595,150.313710242409,148.190855303769,148.989360372432,398513.36264268,0.0,1.0
2023-04-21,152.3,153.02,150.56,151.69,491142,148.307709704061,149.008836105814,146.613320899826,147.71369983591,504363.035133242,0.0,1.0
2023-04-24,151.95,152.46,149.9117,152.04,330749,147.966884369876,148.463515571117,145.982015002247,148.054525170095,339652.421310506,0.0,1.0
2023-04-25,152.81,152.96,150.48,151.19,522266,148.804340905302,148.950408905668,146.535417966297,147.226806501359,536324.861052198,0.0,1.0
2023-04-26,151.5,154.27,150.715,153.67,325267,147.52868036878,150.22606944219,146.764257833536,149.641797440729,334022.851535166,0.0,1.0
2023-04-27,153.41,153.51,150.26,150.42,379304,149.388612906763,149.485991573673,146.321184899095,146.476990766151,389514.471737663,0.0,1.0
2023-04-28,151.78,153.79,150.86,153.0,400550,147.801340636129,149.758651841021,146.905456900556,148.989360372432,411332.392103749,0.0,1.0
2023-05-01,154.27,155.0,152.06,153.54,594566,150.22606944219,150.936933710633,148.074000903477,149.515205173746,610571.102343173,0.0,1.0
2023-05-02,157.31,157.815,153.01,153.44,801070,153.186380916256,153.678143184152,148.999098239123,149.417826506836,822633.976638502,0.0,1.0
2023-05-03,157.08,158.6,155.43,157.0,642036,152.962409982363,154.442565719396,151.355661978347,152.884507048835,659318.945691483,0.0,1.0
2023-05-04,158.48,160.21,157.5525,158.14,951960,154.325711319104,156.010362256649,153.422524183513,153.99462385161,977585.779520876,0.0,1.0
2023-05-05,159.01,160.12,155.0,155.9,476408,154.841818253728,155.92272145643,150.936933710633,151.813341712824,489232.411078175,0.0,1.0
2023-05-08,159.35,161.25,158.365,159.58,334852,155.172905721222,157.023100392514,154.213725852158,155.396876655115,343865.869830795,0.0,1.0
2023-05-09,160.42,160.7,159.02,159.35,389552,156.21485745716,156.487517724508,154.851556120419,155.172905721222,400038.337308202,0.0,1.0
2023-05-10,159.22,160.86,156.77,160.77,331987,155.046313454239,156.643323591564,152.660536114942,156.555682791345,340923.746991256,0.0,1.0
2023-05-11,154.77,157.15,154.12,156.86,525321,150.71296277674,153.0305750492,150.080001441825,152.748176915161,539462.098495405,0.0,1.0
2023-05-12,156.72,156.85,154.41,154.5,446497,152.611846781487,152.73843904847,150.362399575864,150.450040376083,458516.237865804,0.0,1.0
2023-05-15,157.77,158.7872,157.14,157.38,285415,153.634322784043,154.624858583852,153.020837182509,153.254545983093,293098.076875026,0.0,1.0
2023-05-16,154.11,157.44,153.21,156.45,493141,150.070263575134,153.312973183239,149.193855572943,152.34892438083,506415.846147634,0.0,1.0
2023-05-17,153.62,154.0,151.1101,153.82,501067,149.593108107274,149.963147041532,147.149000946498,149.787865441094,514555.205877544,0.0,1.0
2023-05-18,152.2,152.61,149.25,151.38,520428,148.210331037151,148.609583571482,145.337660363303,147.411825968488,534437.383991438,0.0,1.0
2023-05-19,153.08,154.4732,151.79,152.86,353905,149.06726330596,150.423942893351,147.81107850282,148.853030238758,363431.756902952,0.0,1.0
2023-05-22,152.54,153.4,151.71,152.86,177981,148.541418504645,149.378875040072,147.733175569292,148.853030238758,182772.064608707,0.0,1.0
2023-05-23,150.74,151.57,150.41,151.13,390482,146.788602500264,147.596845435617,146.46725289946,147.168379301213,400993.371947213,0.0,1.0
2023-05-24,147.48,150.875,147.11,150.74,574335,143.614057958995,146.920063700592,143.253756891428,146.788602500264,589795.504728267,0.0,1.0
2023-05-25,145.55,146.78,145.42,146.42,317895,141.73464968763,142.932407290624,141.608057420647,142.581844089748,326452.4049128,0.0,1.0
2023-05-26,145.72,147.58,145.0614,147.58,280961,141.900193421377,143.711436625905,141.258857521108,143.711436625905,288524.179797434,0.0,1.0
2023-05-30,142.78,145.72,141.8975,145.46,671719,139.037260614221,141.900193421377,138.177893878739,141.647008887411,689800.98137945,0.0,1.0
2023-05-31,145.39,147.665,142.52,143.05,670038,141.578843820574,143.794208492779,138.784076080255,139.300183014878,688074.730596462,0.0,1.0
2023-06-01,149.6,149.69,145.55,145.55,611694,145.678485697489,145.766126497708,141.73464968763,141.73464968763,628160.170404471,0.0,1.0
2023-06-02,147.52,151.63,146.26,150.5,536863,143.653009425759,147.655272635763,142.426038222692,146.554893699679,551314.797208827,0.0,1.0
2023-06-05,147.63,148.99,146.31,146.66,393600,143.76012595936,145.084475829337,142.474727556147,142.815552890332,404195.305285323,0.0,1.0
2023-06-06,147.87,148.2353,146.18,147.67,236712,143.993834759944,144.349559030167,142.348135289164,143.799077426124,243084.042440802,0.0,1.0
2023-06-07,145.88,148.855,145.44,147.9,304920,142.055999288433,144.953014629009,141.627533154029,144.023048360017,313128.131320125,0.0,1.0
2023-06-08,147.37,148.2,145.95,147.16,446549,143.506941425394,144.315184360748,142.124164355271,143.302446224883,458569.637652072,0.0,1.0
2023-06-09,145.81,148.155,145.45,147.25,416890,141.987834221596,144.271363960638,141.63727102072,143.390087025102,428112.248019306,0.0,1.0
2023-06-12,145.61,145.99,143.4316,145.55,399607,141.793076887776,142.163115822035,139.671780007807,141.73464968763,410364.007518172,0.0,1.0
2023-06-13,144.96,147.185,144.571,146.11,288722,141.160115552861,143.32679089161,140.78131253858,142.279970222327,296494.097897837,0.0,1.0
2023-06-14,144.69,146.89,144.03,146.53,335014,141.228280619698,143.375645450462,140.584071170468,143.024258478156,343225.70130645,0.34,1.0
2023-06-15,144.92,145.48,142.79,144.45,351581,141.452777852005,141.999379808927,139.373738265856,140.99402263816,360198.783606128,0.0,1.0
2023-06-16,145.74,147.79,144.94,145.48,1308344,142.253159288926,144.25411288123,141.472299350466,141.999379808927,1340413.49600342,0.0,1.0
2023-06-20,138.41,143.92,138.4,143.92,568553,135.098530102788,140.47670292893,135.088769353557,140.47670292893,582489.096440406,0.0,1.0
2023-06-21,137.81,138.5576,135.79,137.99,424279,134.512885148943,135.242598761434,132.541213804332,134.688578635096,434678.72185819,0.0,1.0
2023-06-22,138.49,138.689,135.89,135.89,376927,135.176616096634,135.370855006326,132.638821296639,132.638821296639,386166.052512242,0.0,1.0
2023-06-23,139.15,140.3599,137.91,139.1,370337,135.820825545863,137.001778595291,134.61049264125,135.772021799709,379414.521616193,0.0,1.0
2023-06-26,139.26,140.86,138.4,139.67,427782,135.928193787401,137.489913664321,135.088769353557,136.328384505862,438267.585701722,0.0,1.0
2023-06-27,138.73,139.84,136.8,139.26,559981,135.410874078172,136.494317242785,133.527049476637,135.928193787401,573706.983717956,0.0,1.0
2023-06-28,136.72,139.66,136.121,139.66,457879,133.448963482791,136.318623756631,132.86429460387,136.318623756631,469102.308824398,0.0,1.0
2023-06-29,138.75,138.87,135.27,135.51,341450,135.430395576633,135.547524567402,132.033654844333,132.267912825871,349819.457428907,0.0,1.0
2023-06-30,142.6,142.75,138.82,139.42,542617,139.188284030471,139.334695268933,135.498720821249,136.084365775093,555917.365739351,0.0,1.0
2023-07-03,144.56,144.88,142.14,142.6,187098,141.101390879698,141.413734855082,138.739289565857,139.188284030471,191684.055779861,0.0,1.0
2023-07-05,139.83,144.33,139.76,143.99,547184,136.484556493554,140.876893647391,136.416231248939,140.545028173545,560596.30983681,0.0,1.0
2023-07-06,137.42,139.28,135.68,138.99,466111,134.132215928944,135.947715285863,132.433845562794,135.664653558171,477536.087631116,0.0,1.0
2023-07-07,138.73,140.15,137.42,137.92,332390,135.410874078172,136.796900468938,134.132215928944,134.620253390481,340537.383086232,0.0,1.0
2023-07-10,140.74,141.28,137.69,137.69,353951,137.372784673552,137.899865132013,134.395756158174,134.395756158174,362626.875901066,0.0,1.0
2023-07-11,141.16,141.84,140.175,141.6,310267,137.782736141244,138.446467088935,136.821302342015,138.212209107397,317872.114798929,0.0,1.0
2023-07-12,146.11,146.5,142.475,143.03,427710,142.614307010464,142.994976230463,139.066274665087,139.607996247394,438193.820872507,0.0,1.0
2023-07-13,146.61,148.5653,146.39,146.39,486719,143.102344472002,145.01086376909,142.887607988925,142.887607988925,498649.220970389,0.0,1.0
2023-07-14,145.93,147.9,145.87,146.61,269227,142.438613524311,144.361481122768,142.380049028926,143.102344472002,275826.162147348,0.0,1.0
2023-07-17,146.1,146.41,144.3,145.08,187146,142.604546261233,142.907129487387,140.847611399699,141.608949839697,191733.23233267,0.0,1.0
2023-07-18,148.28,148.52,145.36,146.98,546484,144.732389593536,144.966647575074,141.882250818158,143.463492193539,559879.151775015,0.0,1.0
2023-07-19,148.36,149.0649,147.61,148.0,318767,144.810475587382,145.498510800658,144.078419395076,144.459088615076,326580.462692167,0.0,1.0
2023-07-20,146.81,149.06,146.8,148.26,338446,143.297559456616,145.493728033535,143.287798707386,144.712868095075,346741.824832286,0.0,1.0
2023-07-21,146.43,147.3,145.79,145.92,395415,142.926650985848,143.775836168923,142.30196303508,142.42885277508,405107.221435791,0.0,1.0
2023-07-24,146.34,146.8857,144.88,146.42,184093,142.838804242771,143.371448328293,141.413734855082,142.916890236617,188605.398671723,0.0,1.0
2023-07-25,148.17,148.74,146.21,146.9,297278,144.625021351998,145.181384058151,142.711914502772,143.385406199693,304564.734706547,0.0,1.0
2023-07-26,147.36,148.19,146.135,147.78,311659,143.834400664308,144.64454285046,142.638708883541,144.244352131999,319298.234830386,0.0,1.0
2023-07-27,143.01,146.88,142.92,146.83,418823,139.588474748932,143.365884701232,139.500628005855,143.317080955078,429088.987022249,0.0,1.0
2023-07-28,144.12,144.7,142.5,143.94,236352,140.671917913545,141.238041368929,139.090676538164,140.496224427392,242145.346030859,0.0,1.0
2023-07-31,145.84,147.35,144.82,144.88,305674,142.350766781234,143.824639915077,141.355170359698,141.413734855082,313166.533402031,0.0,1.0
2023-08-01,142.72,143.71,141.87,143.41,330893,139.30541302124,140.271727195084,138.475749336627,139.978904718162,339003.689345507,0.0,1.0
2023-08-02,138.35,142.2897,138.09,142.09,320487,135.039965607403,138.885407981841,134.786186127404,138.690485819703,328342.622501151,0.0,1.0
2023-08-03,138.65,139.715,137.51,138.35,274226,135.332788084326,136.372307877401,134.22006267202,135.039965607403,280947.695220088,0.0,1.0
2023-08-04,139.96,140.665,139.0,139.0,324412,136.611446233554,137.299579054322,135.674414307402,135.674414307402,332363.830204792,0.0,1.0
2023-08-07,138.69,140.115,138.01,139.81,243780,135.371831081249,136.76273784663,134.708100133558,136.465034995093,249755.417578031,0.0,1.0
2023-08-08,137.93,138.8875,135.9,137.11,327043,134.630014139712,135.564605878556,132.64858204587,133.829632702791,335059.320005628,0.0,1.0
2023-08-09,139.71,140.08,137.3,138.0,431798,136.367427502785,136.728575224323,134.015086938175,134.698339384327,442382.023953396,0.0,1.0
2023-08-10,139.87,142.3361,139.14,141.05,318629,136.523599490477,138.930697858272,135.811064796632,137.675367899705,326439.080102841,0.0,1.0
2023-08-11,142.84,143.07,139.0,139.0,380110,139.422542012009,139.647039244317,135.674414307402,135.674414307402,389427.072670382,0.0,1.0
2023-08-14,141.85,142.02,140.31,141.35,394157,138.456227838165,138.622160575088,136.95307245663,137.968190376628,403818.385947593,0.0,1.0
2023-08-15,137.61,141.48,136.98,140.99,738845,134.317670164328,138.095080116628,133.702742962791,137.616803404321,756955.211668063,0.0,1.0
2023-08-16,138.33,139.04,136.68,137.0,654080,135.020444108942,135.713457304325,133.409920485868,133.722264461252,670112.492942155,0.0,1.0
2023-08-17,135.63,139.44,135.22,138.24,744421,132.38504181664,136.103887273555,131.984851098179,134.932597365865,762667.887886025,0.0,1.0
2023-08-18,135.57,135.82,134.1499,135.18,550320,132.326477321255,132.570496052024,130.940353322997,131.945808101256,563809.177953657,0.0,1.0
2023-08-21,136.64,136.82,134.86,135.68,485308,133.370877488945,133.546570975099,131.633464125872,132.433845562794,497203.635220115,0.0,1.0
2023-08-22,138.18,138.51,136.66,137.28,324371,134.874032870481,135.196137595095,133.390398987407,133.995565439713,332321.825232601,0.0,1.0
2023-08-23,140.42,141.44,139.2,139.45,416532,137.060440698168,138.056037119705,135.869629292017,136.113648022786,426741.831137143,0.0,1.0
2023-08-24,139.64,140.96,138.44,139.49,452107,136.29910225817,137.587521156629,135.12781235048,136.152691019709,463188.82834913,0.0,1.0
2023-08-25,138.47,140.03,136.53,139.22,359111,135.157094598172,136.679771478169,133.263509247407,135.889150790478,367913.35532802,0.0,1.0
2023-08-28,141.26,141.5,138.83,139.26,248099,137.880343633551,138.114601615089,135.508481570479,135.928193787401,254180.282819313,0.0,1.0
2023-08-29,143.99,144.31,140.32,140.32,456203,140.545028173545,140.857372148929,136.962833205861,136.962833205861,467385.227522155,0.0,1.0
2023-08-30,144.26,146.0,143.5965,144.88,277604,140.808568402776,142.506938768926,140.160942691315,141.413734855082,284408.495124012,0.0,1.0
2023-08-31,143.96,145.08,142.455,144.31,413649,140.515745925853,141.608949839697,139.046753166626,140.857372148929,423788.16443406,0.0,1.0
2023-09-01,143.54,146.43,143.39,145.63,409648,140.105794458162,142.926650985848,139.9593832197,142.145791047388,419689.093855136,0.0,1.0
2023-09-05,141.13,144.3065,141.1,142.57,450221,137.753453893551,140.853955886699,137.724171645859,139.159001782779,461256.59962835,0.0,1.0
2023-09-06,140.99,142.08,139.345,140.78,315224,137.616803404321,138.680725070473,136.011160155863,137.411827670475,322950.618387962,0.0,1.0
2023-09-07,140.41,141.68,140.25,140.25,289464,137.050679948937,138.290295101243,136.894507961246,136.894507961246,296559.201713871,0.0,1.0
2023-09-08,139.2,142.25,139.14,140.41,379954,135.869629292017,138.846657807395,135.811064796632,137.050679948937,389267.248873752,0.0,1.0
2023-09-11,141.18,141.57,140.22,140.95,276447,137.802257639705,138.182926859704,136.865225713553,137.577760407398,283223.135299016,0.0,1.0
2023-09-12,141.59,142.07,139.41,140.03,1345090,138.202448358166,138.670964321242,136.074605025863,136.679771478169,1378060.19620163,0.0,1.0
2023-09-13,140.68,142.25,140.28,141.42,278319,137.646085652013,139.18222692635,137.254712078934,138.37012676221,284453.54428012,0.34,1.0
2023-09-14,142.07,143.28,140.7,141.23,345949,139.006108818464,140.190013877029,137.665654330667,138.184224314997,353574.205103363,0.0,1.0
2023-09-15,143.87,145.82,142.725,142.91,970574,140.767289897321,142.675236066083,139.646983044381,139.827993321931,991966.823271615,0.0,1.0
2023-09-18,144.12,144.76,143.45,144.0,321927,141.011898380496,141.638096097423,140.356347645588,140.894486308572,329022.726258235,0.0,1.0
2023-09-19,143.18,145.08,142.93,144.55,435838,140.092170483759,141.951194955886,139.847562000585,141.432624971556,445444.485758999,0.0,1.0
2023-09-20,143.72,145.74,143.49,143.49,320285,140.620524807416,142.596961351467,140.395485002896,140.395485002896,327344.534256584,0.0,1.0
2023-09-21,140.39,141.49,138.77,141.12,374755,137.362339811531,138.438617137499,135.777276840559,138.0765965824,383015.130072671,0.0,1.0
2023-09-22,140.68,143.02,140.42,141.71,279089,137.646085652013,139.935621054527,137.391692829512,138.653872602693,285240.516168836,0.0,1.0
2023-09-25,138.1,140.14,137.89,140.02,354130,135.121726105651,137.117731328356,134.916254979785,137.000319256432,361935.525910623,0.0,1.0
2023-09-26,133.76,137.09,133.71,137.0,476560,130.87532283774,134.133507833626,130.826401141105,134.045448779683,487064.056216549,0.0,1.0
2023-09-27,131.87,133.37,130.15,133.21,607737,129.02608270494,130.493733603988,127.343176340699,130.337184174756,621132.382770012,0.0,1.0
2023-09-28,133.83,133.991,131.87,132.4,420100,130.943813213029,131.101341076193,129.02608270494,129.54465268927,429359.597986764,0.0,1.0
2023-09-29,133.49,136.05,132.68,135.8,455739,130.611145675912,133.11593654362,129.818614190426,132.871328060445,465784.13193737,0.0,1.0
2023-10-02,130.21,132.59,129.27,132.01,507232,127.401882376661,129.730555136483,126.482154479924,129.163063455518,518412.110464227,0.0,1.0
2023-10-03,130.27,130.785,128.07,129.41,566741,127.460588412623,127.964481887962,125.308033760686,126.619135230502,579232.772965046,0.0,1.0
2023-10-04,128.47,131.01,127.45,130.89,754362,125.699407333766,128.184629522819,124.701404722413,128.067217450896,770989.205085669,0.0,1.0
2023-10-05,130.71,130.73,128.27,128.4,267294,127.89109934301,127.910668021664,125.503720547226,125.630916958477,273185.537691678,0.0,1.0
2023-10-06,132.15,133.0,129.875,130.71,358996,129.300044206096,130.131713048889,127.074107009207,127.89109934301,366908.779430745,0.0,1.0
2023-10-09,135.61,136.23,133.06,133.06,335015,132.685425613232,133.292054651505,130.190419084851,130.190419084851,342399.204283589,0.0,1.0
2023-10-10,134.19,136.17,134.12,135.91,366738,131.2960494288,133.233348615543,131.227559053512,132.978955793042,374821.424057296,0.0,1.0
2023-10-11,136.8,136.98,134.62,135.82,372523,133.849761993143,134.025880101029,131.716776019861,132.890896739099,380733.933636809,0.0,1.0
2023-10-12,134.41,137.37,133.85,136.34,361264,131.511304893994,134.407469334781,130.963381891683,133.399682384102,369226.769357511,0.0,1.0
2023-10-13,138.9,139.38,136.44,138.21,695373,135.90447325181,136.374121539505,133.497525777372,135.229353838248,710700.00412009,0.0,1.0
2023-10-16,139.4,140.76,137.71,138.43,632195,136.393690218159,137.724360366629,134.740136871899,135.444609303442,646129.471671608,0.0,1.0
2023-10-17,140.89,141.07,138.46,139.0,361284,137.85155677788,138.027674885766,135.473962321423,136.00231664508,369247.210185788,0.0,1.0
2023-10-18,139.9,142.6,139.47,142.0,500380,136.882907184508,139.524678802794,136.462180593448,138.937618443175,511409.082696066,0.0,1.0
2023-10-19,138.07,139.84,137.05,139.84,454110,135.09237308767,136.824201148547,134.094370476318,136.824201148547,464119.226474101,0.0,1.0
2023-10-20,138.93,140.4,137.849,139.07,596985,135.933826269791,137.372124150858,134.876139188544,136.070807020369,610143.39348757,0.0,1.0
2023-10-23,139.32,140.38,135.575,138.22,419885,136.315415503543,137.352555472204,132.651180425588,135.239138177575,429139.859082772,0.0,1.0
2023-10-24,138.39,138.8,137.62,138.22,389512,135.405471946134,135.80662985854,134.652077817956,135.239138177575,398097.395217853,0.0,1.0
2023-10-25,137.48,139.925,137.39,137.71,492077,134.515097067378,136.907368032826,134.427038013435,134.740136871899,502923.072836308,0.0,1.0
2023-10-26,133.89,136.78,132.32,136.72,707515,131.002519248991,133.830193314489,129.466377974654,133.771487278527,723109.630967876,0.0,1.0
2023-10-27,137.47,137.52,133.15,134.51,471533,134.505312728051,134.554234424686,130.278478138794,131.609148287264,481926.254028786,0.0,1.0
2023-10-30,126.27,135.87,123.8,135.7,2198472,123.546852681829,132.939818435734,121.130120868064,132.773484667175,2246929.43133815,0.0,1.0
2023-10-31,121.55,126.21,120.55,126.0,1565661,118.928644519492,123.488146645867,117.950210586794,123.28267552,1600170.38215557,0.0,1.0
2023-11-01,119.58,122.02,118.23,121.61,1151671,117.001129672077,119.388508467861,115.680243862934,118.987350555454,1177055.45720784,0.0,1.0
2023-11-02,122.06,122.21,119.06,120.0,901384,119.427645825169,119.574410915073,116.492344027073,117.41207192381,921251.777842656,0.0,1.0
2023-11-03,124.69,126.13,123.19,123.19,1693191,122.000927068165,123.409871931251,120.533276169118,120.533276169118,1730511.32367248,0.0,1.0
2023-11-06,124.43,125.31,123.91,124.21,781139,121.746534245664,122.607556106439,121.237748600661,121.53127878047,798356.408026142,0.0,1.0
2023-11-07,122.56,123.37,120.77,123.23,965165,119.916862791518,120.709394277004,118.165466051988,120.572413526426,986438.601263733,0.0,1.0
2023-11-08,120.34,122.96,119.95,121.96,788445,117.744739460927,120.308236364597,117.363150227175,119.329802431899,805823.442596227,0.0,1.0
2023-11-09,120.07,121.97,116.4,120.37,638319,117.480562299099,119.339586771226,113.889709766096,117.774092478908,652388.453290437,0.0,1.0
2023-11-10,119.4,119.85,118.39,119.41,553535,116.825011564191,117.265306833905,115.836793292165,116.834795903518,565735.694052852,0.0,1.0
2023-11-13,117.92,118.75,116.5652,118.39,622441,115.376929343797,116.189029507937,114.051347051777,115.836793292165,636160.479720256,0.0,1.0
2023-11-14,121.25,121.98,119.76,120.23,602015,118.635114339683,119.349371110553,117.177247779962,117.637111728331,615284.261799575,0.0,1.0
2023-11-15,120.06,121.82,119.93,120.53,553344,117.470777959772,119.192821681321,117.343581548521,117.93064190814,565540.484142793,0.0,1.0
2023-11-16,120.98,122.64,120.08,120.58,432464,118.370937177854,119.995137506134,117.490346638426,117.979563604775,441996.118028442,0.0,1.0
2023-11-17,120.42,121.77,120.01,121.73,365507,117.823014175543,119.143899984686,117.421856263137,119.104762627378,373563.291076763,0.0,1.0
2023-11-20,117.86,119.98,116.86,119.69,949676,115.318223307835,117.392503245156,114.339789375137,117.108757404673,970608.201803568,0.0,1.0
2023-11-21,116.91,120.33,116.38,118.65,1119596,114.388711071772,117.7349551216,113.870141087442,116.091186114667,1144273.47885643,0.0,1.0
2023-11-22,118.6,119.2,116.87,117.65,702123,116.042264418032,116.629324777651,114.349573714464,115.112752181969,717598.783664034,0.0,1.0
2023-11-24,117.56,119.3,117.18,118.75,194719,115.024693128026,116.727168170921,114.6528882336,116.189029507937,199010.882076611,0.0,1.0
2023-11-27,116.6,118.6,115.73,118.6,861200,114.085396552635,116.042264418032,113.234159031188,116.042264418032,880182.065665798,0.0,1.0
2023-11-28,118.21,118.773,115.7,117.0,945670,115.66067518428,116.211533488389,113.204806013207,114.476770125715,966513.903899409,0.0,1.0
2023-11-29,113.96,117.5,113.38,117.5,1283102,111.502330970311,114.965987092064,110.934839289346,114.965987092064,1311383.38228044,0.0,1.0
2023-11-30,112.1,114.38,111.74,113.5,1165372,109.682443855492,111.913273222045,109.330207639721,111.05225136127,1191058.44661993,0.0,1.0
2023-12-01,113.16,113.67,111.69,112.25,819265,110.719583824153,111.218585129829,109.281285943086,109.829208945397,837322.758973161,0.0,1.0
2023-12-04,110.12,111.48,109.56,111.46,1032702,107.74514466875,109.075814817219,107.197221666438,109.056246138565,1055464.21223548,0.0,1.0
2023-12-05,107.45,109.6,106.41,109.37,1107381,105.132726068445,107.236359023746,104.115154778438,107.011319219226,1131789.24298543,0.0,1.0
2023-12-06,107.0,108.435,106.76,108.16,805308,105.025098335848,106.433612505118,104.789528021824,106.163688186966,820451.086124701,0.34,1.0
2023-12-07,107.41,108.5,105.94,107.11,870941,105.42753095564,106.4974127985,103.984662782241,105.133068063109,887318.255127889,0.0,1.0
2023-12-08,108.49,108.8582,105.75,106.46,843664,106.487597368749,106.849001492181,103.798169616971,104.495065129293,859528.335896713,0.0,1.0
2023-12-11,107.19,107.76,106.29,107.64,859130,105.211591501117,105.771070996925,104.328202823526,105.653285839913,875285.159991352,0.0,1.0
2023-12-12,103.8,107.46,102.29,107.46,1269878,101.884160815524,105.476608104395,100.40203092312,105.476608104395,1293756.90337841,0.0,1.0
2023-12-13,109.06,109.18,103.335,103.8,1396325,107.047076864557,107.164862021569,101.427743332101,101.884160815524,1422581.62446303,0.0,1.0
2023-12-14,112.09,113.28,110.715,111.08,1625858,110.021152079114,111.189188219485,108.67153048835,109.029793674262,1656430.78422732,0.0,1.0
2023-12-15,111.11,112.36,110.76,111.71,1424104,109.059239963515,110.286168682391,108.715699922229,109.648165748575,1450882.98334864,0.0,1.0
2023-12-18,110.34,112.2611,110.04,111.79,894588,108.303451872687,110.189094082154,108.008988980156,109.726689186584,911409.915503287,0.0,1.0
2023-12-19,111.65,112.7599,110.285,110.81,1079368,109.589273170069,110.678687718134,108.249467009056,108.764777070984,1099664.53571584,0.0,1.0
2023-12-20,108.78,112.24,108.72,112.0,792900,106.772244831528,110.168383525379,106.713352253022,109.932813211355,807809.764944938,0.0,1.0
2023-12-21,109.9,110.52,109.06,110.16,688713,107.871572963642,108.480129608205,107.047076864557,108.126774137168,701663.622959416,0.0,1.0
2023-12-22,111.24,113.98,111.22,111.75,658524,109.186840550278,111.876268302056,109.167209690776,109.68742746758,670906.946210868,0.0,1.0
2023-12-26,111.85,111.95,110.89,111.59,274608,109.78558176509,109.8837360626,108.843300508992,109.530380591563,279771.754233823,0.0,1.0
2023-12-27,112.52,113.97,112.11,112.45,537118,110.443215558408,111.866452872305,110.040782938616,110.374507550151,547218.016556554,0.0,1.0
2023-12-28,111.22,113.04,111.1,112.0,452700,109.167209690776,110.95361790546,109.049424533764,109.932813211355,461212.612675711,0.0,1.0
2023-12-29,110.81,111.22,109.21,110.3,469459,108.764777070984,109.167209690776,107.194308310822,108.264190153683,478286.750461956,0.0,1.0
2024-01-02,111.45,113.12,110.63,110.78,809389,109.392964575049,111.032141343468,108.588099335466,108.735330781731,824608.825626203,0.0,1.0
2024-01-03,112.38,113.67,109.21,109.58,1339644,110.305799541893,111.571989979774,107.194308310822,107.55747921161,1364834.78969592,0.0,1.0
2024-01-04,111.24,112.47,110.6,111.86,528776,109.186840550278,110.394138409653,108.558653046213,109.795397194841,538719.152816903,0.0,1.0
2024-01-05,110.04,111.87,109.28,111.23,657713,108.008988980156,109.805212624592,107.263016319079,109.177025120527,670080.696091851,0.0,1.0
2024-01-08,109.36,110.04,108.08,109.0,515763,107.341539757087,108.008988980156,106.085164748957,106.988184286051,525461.455161175,0.0,1.0
2024-01-09,106.91,109.4,106.74,109.4,857093,104.936759468089,107.380801476091,104.769897162322,107.380801476091,873209.856054922,0.0,1.0
2024-01-10,106.1,108.0,105.81,107.14,857292,104.141709658257,106.006641310949,103.857062195477,105.162514352362,873412.598069329,0.0,1.0
2024-01-11,105.91,106.72,104.61,106.05,702244,103.955216492987,104.75026630282,102.679210625356,104.092632509502,715449.061135065,0.0,1.0
2024-01-12,109.68,109.84,107.97,108.09,676163,107.65563350912,107.812680385136,105.977195021696,106.094980178708,688877.631598512,0.0,1.0
2024-01-16,109.49,109.5,107.24,108.69,847987,107.46914034385,107.478955773601,105.260668649872,106.683905963769,863932.625988603,0.0,1.0
2024-01-17,107.38,108.4197,106.65,108.0,780115,105.398084666386,106.418594897599,104.681558294562,106.006641310949,794784.354622299,0.0,1.0
2024-01-18,107.64,108.19,106.7,108.19,474699,105.653285839913,106.193134476219,104.730635443318,106.193134476219,483625.283906665,0.0,1.0
2024-01-19,107.59,108.0,106.34,108.0,569334,105.604208691158,106.006641310949,104.377279972281,106.006641310949,580039.809200604,0.0,1.0
2024-01-22,107.47,108.19,106.78,106.81,428320,105.486423534146,106.193134476219,104.809158881326,104.838605170579,436374.168900508,0.0,1.0
2024-01-23,109.98,110.13,108.04,108.65,474423,107.95009640165,108.097327847915,106.045903029953,106.644644244765,483344.093977136,0.0,1.0
2024-01-24,107.6,111.56,107.47,111.01,652992,105.614024120909,109.50093430231,105.486423534146,108.961085666005,665270.921971146,0.0,1.0
2024-01-25,109.25,109.38,107.76,108.4,556735,107.233570029826,107.361170616589,105.771070996925,106.39925850099,567203.896439171,0.0,1.0
2024-01-26,108.19,110.11,108.07,109.75,480076,106.193134476219,108.077696988413,106.075349319206,107.724341517377,489103.393512048,0.0,1.0
2024-01-29,109.56,109.64,107.35,108.82,429606,107.537848352108,107.616371790116,105.368638377133,106.811506550532,437684.350963466,0.0,1.0
2024-01-30,108.14,110.17,107.26,109.56,395051,106.144057327464,108.136589566919,105.280299509374,107.537848352108,402479.575547055,0.0,1.0
2024-01-31,108.25,111.1,108.02,109.0,796510,106.252027054725,109.049424533764,106.026272170451,106.988184286051,811487.647718865,0.0,1.0
2024-02-01,110.78,111.92,109.1,109.27,821466,108.735330781731,109.854289773347,107.086338583561,107.253200889328,836912.922651352,0.0,1.0
2024-02-02,107.25,108.83,106.35,108.6,593187,105.270484079623,106.821321980283,104.387095402032,106.59556709601,604341.34321906,0.0,1.0
2024-02-05,105.33,106.11,104.06,106.0,643205,103.385921567429,104.151525088008,102.13936198905,104.043555360747,655299.886317827,0.0,1.0
2024-02-06,106.94,107.34,105.14,106.07,432962,104.966205757342,105.358822947382,103.199428402159,104.112263369004,441103.457497904,0.0,1.0
2024-02-07,107.88,108.01,106.53,106.9,548811,105.888856153937,106.0164567407,104.56377313755,104.926944038338,559130.892810185,0.0,1.0
2024-02-08,108.5,108.65,107.18,107.18,553304,106.4974127985,106.644644244765,105.201776071366,105.201776071366,563708.379597796,0.0,1.0
2024-02-09,108.84,109.1,107.79,108.87,682134,106.831137410035,107.086338583561,105.800517286178,106.860583699288,694960.910834841,0.0,1.0
2024-02-12,109.23,110.415,108.6,108.9,732889,107.213939170324,108.377067595819,106.59556709601,106.890029988541,746670.31254979,0.0,1.0
2024-02-13,106.6,107.595,105.48,107.1,1161174,104.632481145807,105.609116406033,103.533153013694,105.123252633358,1183008.82330707,0.0,1.0
2024-02-14,106.32,107.0,105.585,107.0,526951,104.357649112779,105.025098335848,103.63621502608,105.025098335848,536859.835348087,0.0,1.0
2024-02-15,110.34,110.6,106.82,107.11,852846,108.303451872687,108.558653046213,104.84842060033,105.133068063109,868882.995074064,0.0,1.0
2024-02-16,109.08,110.82,108.95,110.12,632569,107.066707724059,108.774592500735,106.939107137296,108.087512418164,644463.885989976,0.0,1.0
2024-02-20,108.06,110.28,107.6,109.38,585874,106.065533889455,108.244559294181,105.614024120909,107.361170616589,596890.828890592,0.0,1.0
2024-02-21,107.24,108.26,105.725,108.1,701153,105.260668649872,106.261842484476,103.773631042594,106.104795608459,714337.545870144,0.0,1.0
2024-02-22,106.36,107.15,106.01,106.59,630060,104.396910831783,105.172329782113,104.053370790498,104.622665716056,641907.706521889,0.0,1.0
2024-02-23,107.72,108.065,105.75,106.08,437895,105.731809277921,106.070441604331,103.798169616971,104.122078798755,446129.218086218,0.0,1.0
2024-02-26,106.83,107.73,105.495,107.01,567760,104.858236030081,105.741624707672,103.54787615832,105.034913765599,578436.211559005,0.0,1.0
2024-02-27,105.06,107.5,104.97,107.22,527693,103.120904964151,105.515869823399,103.032566096392,105.24103779037,537615.787984725,0.0,1.0
2024-02-28,104.96,105.3,103.64,104.6,784736,103.022750666641,103.356475278176,101.727113939507,102.669395195605,799492.248333748,0.0,1.0
2024-02-29,104.86,107.07,104.67,106.54,712035,102.924596369131,105.093806344105,102.738103203862,104.573588567301,725424.17200475,0.0,1.0
2024-03-01,106.99,108.19,104.7601,105.38,1262873,105.015282906097,106.193134476219,102.826540225918,103.434998716184,1286620.18071044,0.0,1.0
2024-03-04,109.47,109.86,107.05,108.45,1331162,107.449509484348,107.832311244638,105.074175484603,106.448335649745,1356193.29338332,0.0,1.0
2024-03-05,112.52,113.57,110.29,110.47,1584081,110.443215558408,111.473835682264,108.254374723932,108.43105245945,1613868.20565485,0.0,1.0
2024-03-06,109.51,115.65,109.44,112.27,1541823,107.488771203352,113.515445070475,107.420063195095,110.197829814632,1570815.58231391,0.0,1.0
2024-03-07,112.24,113.8,111.0,111.02,1047984,110.168383525379,111.699590566537,108.951270236254,108.970901095756,1067690.38807675,0.0,1.0
2024-03-08,115.02,116.83,113.31,113.31,1099082,112.897072996161,114.673665781095,111.218634508738,111.218634508738,1119749.23959542,0.0,1.0
2024-03-11,113.76,115.51,112.76,114.83,948164,111.660328847533,113.378029053961,110.678785872432,112.710579830892,965993.363563188,0.0,1.0
2024-03-12,113.39,114.1125,111.98,112.4,2005347,111.297157946746,112.006322746257,109.913182351853,110.325430401395,2043055.73048685,0.0,1.0
2024-03-13,116.19,116.24,112.82,113.44,866269,114.398833748066,114.448062956151,111.080785123133,111.691227303388,879832.353288318,0.36,1.0
2024-03-14,114.45,116.11,113.54,115.46,664242,112.685657306706,114.32006701513,111.789685719558,113.680087310024,674642.174674308,0.0,1.0
2024-03-15,114.48,115.47,113.62,114.02,1049417,112.715194831557,113.689933151641,111.868452452494,112.262286117175,1065847.93948619,0.0,1.0
2024-03-18,116.62,117.44,114.0,114.01,970888,114.822204937598,115.629563950193,112.24259443394,112.252440275558,986089.394656147,0.0,1.0
2024-03-19,114.34,116.2,114.31,116.07,552174,112.577353048919,114.408679589683,112.547815524068,114.280683648662,560819.502769489,0.0,1.0
2024-03-20,117.17,118.25,113.76,114.23,520952,115.363726226533,116.427077121171,112.006294235132,112.469048791132,529108.653443973,0.0,1.0
2024-03-21,116.62,119.82,116.44,118.83,606700,114.822204937598,117.972874255042,114.644979788491,116.998135934957,616199.227653328,0.0,1.0
2024-03-22,114.38,116.28,114.1,115.98,452018,112.616736415387,114.487446322619,112.341052850111,114.192071074109,459095.339517723,0.0,1.0
2024-03-25,114.86,116.21,114.6,115.0,403850,113.089336813004,114.4185254313,112.833344930961,113.227178595642,410173.163157732,0.0,1.0
2024-03-26,113.82,116.76,113.6574,116.76,452825,112.065369284834,114.960046720236,111.905275900142,114.960046720236,459914.974883994,0.0,1.0
2024-03-27,117.29,117.64,113.77,113.87,492663,115.481876325938,115.826480782533,112.016140076749,112.114598492919,500376.726707386,0.0,1.0
2024-03-28,119.16,119.635,117.64,118.52,747282,117.323048708319,117.790726185127,115.826480782533,116.69291484483,758982.349166367,0.0,1.0
2024-04-01,121.05,122.21,119.85,121.0,714236,119.183912773934,120.326030401508,118.002411779893,119.134683565849,725418.941094782,0.0,1.0
2024-04-02,119.81,121.31,118.0,121.25,650340,117.963028413425,119.439904655976,116.180931080745,119.380829606274,660522.508178779,0.0,1.0
2024-04-03,120.42,120.88,118.74,119.63,783028,118.563624752062,119.016533466445,116.909523360404,117.785803264318,795288.031697598,0.0,1.0
2024-04-04,119.13,121.9,118.96,121.06,603773,117.293511183468,120.02080931138,117.126131875979,119.193758615551,613226.399007636,0.0,1.0
2024-04-05,122.31,122.68,118.215,118.79,667997,120.424488817678,120.788784957507,116.392616675511,116.958752568489,678455.967487622,0.0,1.0
2024-04-08,120.14,123.84,119.48,123.32,720402,118.287941186786,121.930902585081,117.638115640063,121.418918820996,731681.483434834,0.0,1.0
2024-04-09,121.79,122.9,120.45,122.14,541719,119.912505053593,121.005393473081,118.593162276913,120.257109510189,550200.806667437,0.0,1.0
2024-04-10,121.58,121.84,119.16,120.64,655825,119.705742379636,119.961734261678,117.323048708319,118.780233267637,666093.387960679,0.0,1.0
2024-04-11,121.32,122.67,119.76,122.57,525884,119.449750497593,120.77893911589,117.91379920534,120.68048069972,534117.87479025,0.0,1.0
2024-04-12,118.05,123.45,117.44,123.12,1344864,116.23016028883,121.546914762017,115.629563950193,121.222001988656,1365920.81440377,0.0,1.0
2024-04-15,116.41,119.36,116.18,118.84,692241,114.61544226364,117.519965540659,114.388987906449,117.007981776574,703079.560820785,0.0,1.0
2024-04-16,117.1,117.91,114.19,115.01,594277,115.294805335214,116.092318506192,112.429665424664,113.237024437259,603581.718167362,0.0,1.0
2024-04-17,120.47,120.75,117.0,117.01,935548,118.612853960147,118.888537525424,115.196346919044,115.206192760661,950196.068951078,0.0,1.0
2024-04-18,121.67,122.495,120.49,121.51,636640,119.794354954189,120.606636887592,118.632545643381,119.636821488317,646608.004439122,0.0,1.0
2024-04-19,121.47,122.17,120.97,121.56,829352,119.597438121849,120.28664703504,119.105146040998,119.686050696402,842337.336167369,0.0,1.0
2024-04-22,118.22,119.51,117.2801,118.06,914387,116.39753959632,117.667653164914,115.472128942737,116.240006130447,928703.74678794,0.0,1.0
2024-04-23,119.32,119.68,117.3,117.3,432504,117.480582174191,117.835032472403,115.491722167555,115.491722167555,439275.804774972,0.0,1.0
2024-04-24,119.01,120.13,118.22,118.72,333018,117.175361084064,118.278095345169,116.39753959632,116.88983167717,338232.131852078,0.0,1.0
2024-04-25,121.56,121.87,117.741,118.93,629283,119.686050696402,119.991271786529,115.925923782865,117.096594351128,639135.814365204,0.0,1.0
2024-04-26,122.93,123.5,121.21,122.79,527685,121.034930997932,121.596143970102,119.341446239806,120.897089215294,535947.073420551,0.0,1.0
2024-04-29,123.37,123.93,121.83,123.36,662445,121.468148029081,122.019515159634,119.951888420061,121.458302187464,672817.038672836,0.0,1.0
2024-04-30,120.4,122.31,120.38,121.31,700548,118.543933068828,120.424488817678,118.524241385594,119.439904655976,711516.625241612,0.0,1.0
2024-05-01,121.83,124.31,120.48,121.16,633277,119.951888420061,122.39365714108,118.622699801764,119.292217031721,643192.349251059,0.0,1.0
2024-05-02,120.91,122.914,119.32,121.0,779240,119.046070991296,121.019177651345,117.480582174191,119.134683565849,791440.72219644,0.0,1.0
2024-05-03,123.25,123.3,120.305,121.95,683906,121.349997929677,121.399227137762,118.450397573467,120.070038519465,694614.05799815,0.0,1.0
2024-05-06,126.2,126.77,125.0,125.0,792086,124.254521206696,124.815734178865,123.073020212654,123.073020212654,804487.854681083,0.0,1.0
2024-05-07,126.03,126.88,125.215,125.94,731744,124.087141899206,124.924038436652,123.28470580742,123.998529324653,743201.067479741,0.0,1.0
2024-05-08,126.34,127.71,125.0,125.06,598352,124.392362989334,125.741243290864,123.073020212654,123.132095262356,607720.521287002,0.0,1.0
2024-05-09,127.38,128.08,126.62,127.33,450304,125.416330517503,126.105539430694,124.66804655461,125.367101309418,457354.503064455,0.0,1.0
2024-05-10,127.8,129.7,126.9001,128.95,601015,125.829855865417,127.70056577265,124.943828578303,126.962127651374,610425.216429977,0.0,1.0
2024-05-13,125.9,128.295,125.47,127.32,425228,123.959145958185,126.31722502546,123.535774768654,125.357255467801,431885.882934845,0.0,1.0
2024-05-14,126.75,127.21,125.8109,126.8,332568,124.796042495631,125.248951210014,123.871419509378,124.845271703716,337775.086108806,0.0,1.0
2024-05-15,125.29,127.58,125.07,127.5,499739,123.358549619547,125.613247349843,123.141941103973,125.534480616907,507563.517106062,0.0,1.0
2024-05-16,125.75,126.4,123.71,125.0,438374,123.81145833393,124.451438039036,121.802906644059,123.073020212654,445237.712581672,0.0,1.0
2024-05-17,128.48,128.52,126.0669,127.15,585772,126.499373095374,126.538756461842,124.123473054773,125.189876160312,594943.553619494,0.0,1.0
2024-05-20,129.07,129.84,127.59,128.52,479826,127.080277750778,127.838407555288,125.62309319146,126.538756461842,487338.735137608,0.0,1.0
2024-05-21,128.38,128.99,127.03,128.46,447137,126.400914679204,127.001511017842,125.071726060908,126.47968141214,454137.916689018,0.0,1.0
2024-05-22,124.51,126.99,123.91,126.76,491642,122.59057397342,125.032342694439,121.9998234764,124.805888337248,499339.740698762,0.0,1.0
2024-05-23,121.23,124.9017,120.49,124.13,679106,119.36113792304,122.976235589559,118.632545643381,122.216431991974,689738.903403236,0.0,1.0
2024-05-24,122.01,123.2999,121.7956,122.34,394204,120.129113569167,121.399128679346,119.918018724899,120.454026342529,400376.133736367,0.0,1.0
2024-05-28,124.88,125.02,122.51,123.75,496911,122.95487011325,123.092711895888,120.621405650018,121.842290010528,504691.238523889,0.0,1.0
2024-05-29,122.06,124.55,122.01,123.5,398735,120.178342777252,122.629957339888,120.129113569167,121.596143970102,404978.076542527,0.0,1.0
2024-05-30,124.26,125.09,122.13,122.58,490480,122.344427932995,123.161632787207,120.247263668572,120.690326541337,498159.547023908,0.0,1.0
2024-05-31,123.8,125.17,123.12,124.85,666832,121.891519218613,123.240399520143,121.222001988656,122.925332588399,677272.726841146,0.0,1.0
2024-06-03,124.12,124.99,122.73,123.78,309776,122.206586150357,123.063174371037,120.838014165592,121.871827535379,314626.227040609,0.0,1.0
2024-06-04,118.9,122.86,118.38,122.44,575991,117.067056826277,120.966010106613,116.555073062192,120.552484758699,585009.41047514,0.0,1.0
2024-06-05,120.32,120.75,118.09,118.92,420957,118.465166335892,118.888537525424,116.269543655299,117.086748509511,427548.011002576,0.0,1.0
2024-06-06,124.32,124.32,120.0,120.32,673981,122.403502982697,122.403502982697,118.150099404148,118.465166335892,684533.660215954,0.0,1.0
2024-06-07,117.56,121.55,117.23,120.7,724852,115.747714049597,119.676204854785,115.422801276235,118.839308317339,736201.158007204,0.0,1.0
2024-06-10,120.03,120.18,117.76,118.0,478583,118.179636928999,118.327324553254,115.944630881937,116.180931080745,486076.273228965,0.0,1.0
2024-06-11,118.77,119.27,116.85,119.12,440226,116.939060885255,117.431352966106,115.048659294789,117.283665341851,447118.709729546,0.0,1.0
2024-06-12,119.28,121.79,118.85,120.58,1756955,117.441198807723,119.912505053593,117.017827618191,118.721158217935,1784464.00860665,0.0,1.0
2024-06-13,116.74,119.18,115.96,117.85,631266,115.294805335214,117.704599107854,114.524461424289,116.391063977685,639178.778486492,0.36,1.0
2024-06-14,116.18,116.95,114.44,116.93,925841,114.741737911986,115.502205618925,113.023278418382,115.482453210953,937446.210397374,0.0,1.0
2024-06-17,116.08,116.43,114.34,116.0,648372,114.642975872123,114.988643011641,112.92451637852,114.563966240233,656499.198380467,0.0,1.0
2024-06-18,116.17,116.85,115.12,115.27,542438,114.731861707999,115.403443579063,113.694860289446,113.843003349239,549237.33932234,0.0,1.0
2024-06-20,117.42,117.99,115.86,116.17,574294,115.966387206278,116.529330833493,114.425699384426,114.731861707999,581492.647175865,0.0,1.0
2024-06-21,116.72,117.49,116.03,117.45,1656915,115.275052927242,116.035520634181,114.593594852192,115.996015818236,1677684.05989859,0.0,1.0
2024-06-24,118.33,119.04,117.63,117.87,685087,116.865121769024,117.566332252047,116.173787489988,116.410816385658,693674.412715046,0.0,1.0
2024-06-25,117.93,118.69,117.26,118.0,678327,116.470073609575,117.220665112529,115.808367942498,116.539207037479,686829.677623073,0.0,1.0
2024-06-26,118.64,118.7225,116.2,116.96,593194,117.171284092597,117.252762775484,114.761490319958,115.512081822911,600629.554459636,0.0,1.0
2024-06-27,120.22,120.9,119.22,119.98,596911,118.731724322421,119.403306193485,117.744103923799,118.494695426752,604393.146225443,0.0,1.0
2024-06-28,118.52,121.76,117.95,121.03,534515,117.052769644763,120.2526597363,116.489826017548,119.531696845306,541215.026284808,0.0,1.0
2024-07-01,117.47,119.5,117.3301,118.31,312008,116.015768226209,118.020637635413,115.877600132442,116.845369361052,315918.950676914,0.0,1.0
2024-07-02,119.29,121.4,117.93,117.93,433462,117.813237351702,119.897116392796,116.470073609575,116.470073609575,438895.349472824,0.0,1.0
2024-07-03,122.68,124.04,120.66,120.84,355678,121.161270503033,122.50443424516,119.166277297815,119.344048969567,360136.344384963,0.0,1.0
2024-07-05,123.75,125.1,123.27,124.09,553226,122.218024329559,123.5513118677,121.743966538221,122.553815265091,560160.564495741,0.0,1.0
2024-07-08,122.7,123.29,121.12,122.86,878719,121.181022911006,121.763718946193,119.620582681182,121.339042174785,889733.546639402,0.0,1.0
2024-07-09,122.62,123.28,121.5,122.6,412798,121.102013279116,121.753842742207,119.995878432658,121.082260871143,417972.33084257,0.0,1.0
2024-07-10,125.7,125.73,123.3,123.5,326474,124.143884106874,124.173512718832,121.773595150179,121.971119229904,330566.278759822,0.0,1.0
2024-07-11,127.45,128.49,124.64,127.64,712551,125.872219804463,126.899345019031,123.097006484334,126.059867680202,721482.667828346,0.0,1.0
2024-07-12,129.11,129.14,126.4975,126.95,383880,127.511669666177,127.541298278136,124.931511374775,125.378409605152,388691.85016363,0.0,1.0
2024-07-15,127.31,129.41,127.22,129.21,499152,125.733952948656,127.807955785764,125.64506711278,127.610431706039,505408.758968627,0.0,1.0
2024-07-16,131.12,131.17,126.56,128.0,684999,129.496786667409,129.54616768734,124.993237649689,126.415411023706,693585.309654673,0.0,1.0
2024-07-17,127.5,131.69,127.195,131.49,582138,125.921600824395,130.059730294624,125.620376602815,129.862206214899,589434.969966017,0.0,1.0
2024-07-18,126.13,128.0,125.4,127.53,349247,124.568560878281,126.415411023706,123.847597987287,125.951229436353,353624.733234599,0.0,1.0
2024-07-19,124.57,125.57,123.2101,123.46,450206,123.02787305643,124.015493455053,121.684808076343,121.931614413959,455849.231777554,0.0,1.0
2024-07-22,124.22,124.87,123.03,124.24,318182,122.682205916912,123.324159176017,121.506937642551,122.701958324885,322170.340389612,0.0,1.0
2024-07-23,124.81,125.22,123.34,124.54,342419,123.2649019521,123.669826315535,121.813099966124,122.998244444471,346711.145777794,0.0,1.0
2024-07-24,125.67,127.895,125.37,126.0,533027,124.114255494915,126.311710881851,123.817969375328,124.440170226461,539708.374536754,0.0,1.0
2024-07-25,124.21,125.45,122.47,122.77,489343,122.672329712926,123.896979007218,120.953870219322,121.250156338909,495476.805341828,0.0,1.0
2024-07-26,124.64,126.0,124.27,125.67,434973,123.097006484334,124.440170226461,122.731586936843,124.114255494915,440425.289520746,0.0,1.0
2024-07-29,125.89,126.19,123.78,124.83,384338,124.331531982612,124.627818102199,122.247652941518,123.284654360072,389155.591091459,0.0,1.0
2024-07-30,127.12,127.7,125.01,125.71,448435,125.546305072918,126.119124904119,123.462426031824,124.15376031086,454056.03268763,0.0,1.0
2024-07-31,128.96,130.22,127.89,129.65,603393,127.363526606384,128.607928308648,126.306772779857,128.044984681433,610956.396649429,0.0,1.0
2024-08-01,127.07,129.49,125.84,128.62,508915,125.496924052987,127.886965417654,124.282150962681,127.027735670852,515294.135995685,0.0,1.0
2024-08-02,125.1,129.07,124.05,128.95,819895,123.5513118677,127.472164850232,122.514310449146,127.353650402397,830172.200921928,0.0,1.0
2024-08-05,120.78,121.6,116.74,118.45,825666,119.28479174565,120.094640472521,115.294805335214,116.983636216859,836015.539119526,0.0,1.0
2024-08-06,120.5,122.37,119.73,120.78,616759,119.008258034036,120.85510817946,118.247790327096,119.28479174565,624489.936477726,0.0,1.0
2024-08-07,118.15,122.17,117.47,121.84,646554,116.687350097272,120.657584099736,116.015768226209,120.33166936819,654658.410156029,0.0,1.0
2024-08-08,119.68,120.94,117.9,118.99,389194,118.198409307165,119.44281100943,116.440444997617,117.516951232115,394072.459968177,0.0,1.0
2024-08-09,121.11,121.2,119.295,120.59,283124,119.610706477196,119.699592313072,117.818175453695,119.097143869912,286672.896180387,0.0,1.0
2024-08-12,123.92,124.7199,121.82,122.59,521888,122.385919797325,123.175917354184,120.311916960218,121.072384667157,528429.749656656,0.0,1.0
2024-08-13,124.97,125.63,123.27,123.27,433062,123.422921215879,124.07475067897,121.743966538221,121.743966538221,438490.335562056,0.0,1.0
2024-08-14,116.95,118.635,113.95,117.74,2367998,115.502205618925,117.166345990604,112.539344423057,116.282425733837,2397680.32667442,0.0,1.0
2024-08-15,119.89,121.58,117.86,117.88,904423,118.405809590876,120.074888064548,116.400940181672,116.420692589644,915759.740545327,0.0,1.0
2024-08-16,121.79,122.455,119.47,120.5,537638,120.282288348259,120.939055913343,117.991009023454,119.008258034036,544377.172393127,0.0,1.0
2024-08-19,123.27,123.73,121.62,121.79,597951,121.743966538221,122.198271921587,120.114392880493,120.282288348259,605446.182393435,0.0,1.0
2024-08-20,124.8,125.625,123.7175,124.46,602286,123.255025748113,124.069812576977,122.185926666604,122.919234812582,609835.520651382,0.0,1.0
2024-08-21,124.36,125.53,124.07,125.0,461492,122.820472772719,123.975988639108,122.534062857119,123.452549827838,467276.699269861,0.0,1.0
2024-08-22,121.92,123.02,120.98,123.0,421141,120.41067900008,121.497061438565,119.482315825375,121.477309030592,426419.908486405,0.0,1.0
2024-08-23,123.54,124.33,122.37,123.09,279804,122.010624045849,122.790844160761,120.85510817946,121.566194866468,283311.280721017,0.0,1.0
2024-08-26,124.05,124.9,122.87,124.38,253982,122.514310449146,123.353787787976,121.348918378771,122.840225180692,257165.607711418,0.0,1.0
2024-08-27,124.59,124.68,122.46,123.29,305543,123.047625464403,123.136511300279,120.943994015336,121.763718946193,309372.913344132,0.0,1.0
2024-08-28,122.4,123.53,121.67,122.59,275352,120.884736791419,122.000747841862,120.163773900424,121.072384667157,278803.475894174,0.0,1.0
2024-08-29,122.35,124.0,122.27,122.93,246016,120.835355771488,122.464929429215,120.756346139598,121.408175602689,249099.755678481,0.0,1.0
2024-08-30,122.15,122.8,121.09,122.5,307637,120.637831691763,121.279784950868,119.590954069223,120.983498831281,311493.161167002,0.0,1.0
2024-09-03,119.05,121.59,118.85,121.0,728224,117.576208456033,120.084764268534,117.378684376308,119.502068233347,737352.125386992,0.0,1.0
2024-09-04,119.06,120.03,118.27,118.5,465789,117.586084660019,118.544076446683,116.805864545107,117.03301723679,471627.561206281,0.0,1.0
2024-09-05,119.46,120.9,118.72,120.63,644139,117.981132819468,119.403306193485,117.250293724487,119.136648685857,652213.138669768,0.0,1.0
2024-09-06,117.88,119.9776,117.88,119.5,482398,116.420692589644,118.492325137795,116.420692589644,118.020637635413,488444.751316128,0.0,1.0
2024-09-09,120.43,120.565,118.03,118.03,534851,118.939124606132,119.072453359946,116.568835649438,116.568835649438,541555.237969855,0.0,1.0
2024-09-10,121.51,121.58,118.97,120.02,1630073,120.005754636645,120.074888064548,117.497198824143,118.534200242697,1650505.60141653,0.0,1.0
2024-09-11,121.37,121.68,119.4,120.85,278327,119.867487780837,120.17365010441,117.921875595551,119.353925173554,281815.76685551,0.0,1.0
2024-09-12,125.01,125.93,122.15,122.15,536951,123.817969375328,124.729196731742,120.985240854302,120.985240854302,542120.379203822,0.36,1.0
2024-09-13,125.13,127.23,124.9,126.74,632683,123.936825117469,126.016800604936,123.709018278366,125.531472991194,638774.018254573,0.0,1.0
2024-09-16,124.93,125.4,123.92,125.1,548167,123.738732213901,124.204250537286,122.738363050881,123.907111181934,553444.358809315,0.0,1.0
2024-09-17,124.56,125.44,123.24,124.04,443165,123.3722603423,124.243869118,122.064847178749,122.857218793022,447431.474845676,0.0,1.0
2024-09-18,123.93,128.45,123.32,125.0,671520,122.74826769606,127.225167316702,122.144084340177,123.80806473015,677984.91304225,0.0,1.0
2024-09-19,126.22,126.88,124.8601,126.6,478313,125.016431441916,125.670138023691,123.669498744104,125.392807958696,482917.854586577,0.0,1.0
2024-09-20,128.36,128.439,126.25,127.72,1035975,127.136025510096,127.214272207006,125.046145377451,126.502128218678,1045948.62444744,0.0,1.0
2024-09-23,126.52,128.93,126.43,128.49,735824,125.313570797268,127.700590285266,125.224428990663,127.264785897416,742907.985844655,0.0,1.0
2024-09-24,128.06,128.92,126.375,127.0,413706,126.838886154744,127.690685640087,125.169953442181,125.788993765832,417688.864717443,0.0,1.0
2024-09-25,129.96,130.2,127.58,128.17,914360,128.720768738642,128.958480222924,126.36346318618,126.947837251706,923162.802432263,0.0,1.0
2024-09-26,128.76,130.71,128.29,130.31,614098,127.532211317233,129.463617127023,127.066692993847,129.067431319887,620010.095201065,0.0,1.0
2024-09-27,125.51,128.58,125.05,128.41,647189,124.313201634249,127.353927704021,123.857587956042,127.185548735988,653419.671620951,0.0,1.0
2024-09-30,124.25,125.63,123.4001,125.14,594177,123.065216341769,124.43205737639,122.223420548056,123.946729762648,599897.310097548,0.0,1.0
2024-10-01,125.1,125.15,122.88,124.58,669438,123.907111181934,123.956634407826,121.708279952326,123.392069632657,675882.869039162,0.0,1.0
2024-10-02,124.71,125.25,123.52,125.0,668043,123.520830019976,124.05568085961,122.342177243745,123.80806473015,674474.438979455,0.0,1.0
2024-10-03,121.71,123.49,120.4531,122.86,850445,120.549436466452,122.31246330821,119.304521613978,121.68847066197,858632.474642927,0.0,1.0
2024-10-04,120.86,121.67,119.72,121.21,1043334,119.707541626287,120.509817885739,118.578412075948,120.054204207532,1053378.47162263,0.0,1.0
2024-10-07,120.4,121.27,119.7,120.9,611111,119.25192794808,120.113632078602,118.558602785591,119.747160207001,616994.338506916,0.0,1.0
2024-10-08,120.58,120.77,118.75,119.69,634406,119.430211561292,119.618399819682,117.617661493642,118.548698140413,640513.606063083,0.0,1.0
2024-10-09,120.87,121.13,118.8,120.02,599624,119.717446271466,119.974967046104,117.667184719534,118.875551431301,605396.74990774,0.0,1.0
2024-10-10,122.9,123.055,121.065,121.5,544023,121.728089242683,121.881611242949,119.910586852445,120.341438917706,549260.463348799,0.0,1.0
2024-10-11,123.57,124.75,123.24,123.47,592439,122.391700469637,123.56044860069,122.064847178749,122.292654017853,598142.577879792,0.0,1.0
2024-10-14,123.85,124.3,123.0,123.5,207974,122.669030534632,123.114739567661,121.827135694467,122.322367953388,209976.224542902,0.0,1.0
2024-10-15,124.2,124.33,122.58,123.03,528076,123.015693115877,123.144453503196,121.411140596974,121.856849630003,533159.937067696,0.0,1.0
2024-10-16,125.41,126.409,124.17,125.16,650038,124.214155182465,125.203629235788,122.985979180342,123.966539053004,656296.099750056,0.0,1.0
2024-10-17,127.18,127.4,125.4,125.4,494463,125.967277379044,126.185179572969,124.204250537286,124.204250537286,499223.335206114,0.0,1.0
2024-10-18,132.13,132.44,127.46,128.0,606780,130.870076742358,131.177120742888,126.244607444039,126.779458283673,612621.642744484,0.0,1.0
2024-10-21,132.73,135.2,132.6,134.21,875083,131.464355453062,133.91080281213,131.335595065743,132.930242939467,883507.67164009,0.0,1.0
2024-10-22,135.99,136.13,133.33,134.54,924331,134.693269781225,134.831934813722,132.058634163767,133.257096230355,933229.796070489,0.0,1.0
2024-10-23,136.19,136.56,134.21,135.56,1212513,134.891362684793,135.257834556394,132.930242939467,134.267370038553,1224186.20572373,0.0,1.0
2024-10-24,135.8,136.84,133.41,136.28,834122,134.505081522835,135.53516462139,132.137871325194,134.980504491399,842152.328503436,0.0,1.0
2024-10-25,135.62,137.21,134.82,135.82,595312,134.326797909623,135.901636492991,133.53442629535,134.524890813192,601043.237063691,0.0,1.0
2024-10-28,135.98,136.94,135.32,135.5,443250,134.683365136046,135.634211073174,134.029658554271,134.207942167482,447517.293164728,0.0,1.0
2024-10-29,137.15,137.6,135.64,136.58,506536,135.84220862192,136.287917654949,134.34660719998,135.277643846751,511412.565393094,0.0,1.0
2024-10-30,136.21,137.18,134.73,137.18,427811,134.91117197515,135.871922557456,133.445284488745,135.871922557456,431929.657543361,0.0,1.0
2024-10-31,132.66,134.76,132.25,134.76,538425,131.395022936813,133.47499842428,130.988932484499,133.47499842428,543608.569818881,0.0,1.0
2024-11-01,131.71,133.72,131.56,133.5,509794,130.454081644864,132.444915325725,130.305511967188,132.2270131318,514701.931080924,0.0,1.0
2024-11-04,132.01,132.49,130.39,132.05,366192,130.751221000217,131.22664396878,129.146668481314,130.79083958093,369717.433995662,0.0,1.0
2024-11-05,133.75,134.07,131.44,132.36,752926,132.47462926126,132.791577906969,130.186656225047,131.097883581461,760174.631637555,0.0,1.0
2024-11-06,132.18,132.62,127.39,129.13,997035,130.91959996825,131.3554043561,126.17527492779,127.898683188834,1006633.73804962,0.0,1.0
2024-11-07,126.41,129.0,124.71,128.22,1227167,125.204619700306,127.769922801515,123.520830019976,126.997360477598,1238981.28392798,0.0,1.0
2024-11-08,122.44,126.05,121.45,125.51,877398,121.272475564476,124.848052473883,120.291915691814,124.313201634249,885844.958800105,0.0,1.0
2024-11-11,117.83,119.85,115.91,119.16,1275074,116.706434137228,118.707172463268,114.804742262973,118.023751945957,1287349.49817197,0.0,1.0
2024-11-12,114.97,117.1,113.57,116.56,1155747,113.873705616203,115.983395039204,112.487055291225,115.44854419957,1166873.70338015,0.0,1.0
2024-11-13,113.26,115.57,113.23,115.0,735154,112.180011290694,114.467984326907,112.150297355159,113.903419551738,742231.535565082,0.0,1.0
2024-11-14,115.22,115.87,112.7,113.0,820195,114.121321745663,114.76512368226,111.625351160703,111.922490516055,828091.249333882,0.0,1.0
2024-11-15,113.95,116.185,113.54,115.67,1014426,112.863431808005,115.07712000538,112.45734135569,114.567030778691,1024192.16612729,0.0,1.0
2024-11-18,118.46,118.69,116.25,116.62,771237,117.330426783468,117.558233622572,115.141500199039,115.507972070641,778661.916815535,0.0,1.0
2024-11-19,121.26,121.31,119.5601,120.23,654038,120.103727433424,120.153250659316,118.420036799545,119.083548980047,660334.60888183,0.0,1.0
2024-11-20,121.45,121.8,120.12,120.53,365261,120.291915691814,120.638578273058,118.974597883085,119.3806883354,368777.470995242,0.0,1.0
2024-11-21,123.23,123.34,120.83,122.28,409110,122.054942533571,122.163893630533,119.677827690752,121.114001241622,413048.617725034,0.0,1.0
2024-11-22,123.69,124.055,123.08,123.93,1644955,122.510556211778,122.87207576079,121.906372855895,122.74826769606,1660791.4472144,0.0,1.0
2024-11-25,120.57,121.29,119.8012,120.2,757671,119.420306916113,120.133441368959,118.658837794797,119.053835044512,764965.313095122,0.0,1.0
2024-11-26,122.57,122.97,119.25,121.34,1261009,121.401235951796,121.797421758932,118.112893752563,120.182964594851,1273149.09043736,0.0,1.0
2024-11-27,122.96,124.5,122.17,123.61,335021,121.787517113754,123.312832471229,121.005050144659,122.431319050351,338246.341959029,0.0,1.0
2024-11-29,122.62,124.18,122.3,123.32,165847,121.450759177688,122.99588382552,121.133810531979,122.144084340177,167443.655994338,0.0,1.0
2024-12-02,121.37,122.68,121.1,122.68,329375,120.212678530386,121.510187048758,119.945253110569,121.510187048758,332545.986319532,0.0,1.0
2024-12-03,122.61,124.205,122.16,122.16,1632797,121.440854532509,123.020645438466,120.995145499481,120.995145499481,1648516.39870838,0.0,1.0
2024-12-04,122.34,123.5,121.69,121.75,332389,121.173429112692,122.322367953388,120.529627176095,120.589055047166,335589.002950323,0.0,1.0
2024-12-05,123.53,123.605,121.03,121.82,708300,122.708649115346,122.783150440398,120.225271613619,121.010018904165,713041.009177385,0.36,1.0
2024-12-06,120.65,123.135,120.09,122.96,658211,119.847798233356,122.316275470073,119.291521672969,122.142439044952,662616.738234727,0.0,1.0
2024-12-09,122.15,125.46,121.89,122.84,399180,121.337824734393,124.62581654668,121.079553474213,122.023236924869,401851.913092514,0.0,1.0
2024-12-10,121.9,123.44,121.65,123.43,454747,121.08948698422,122.619247525284,120.841149234047,122.609314015277,457790.851052362,0.0,1.0
2024-12-11,124.45,124.61,122.37,122.37,609644,123.622532035982,123.781468196092,121.556361954545,121.556361954545,613724.654805784,0.0,1.0
2024-12-12,121.67,122.955,121.24,122.5,524704,120.861016254061,122.137472289949,120.433875323764,121.685497584634,528216.108540746,0.0,1.0
2024-12-13,119.46,121.21,118.58,121.0,383036,118.665710542534,120.404074793743,117.791561661926,120.195471083598,385599.853157234,0.0,1.0
2024-12-16,119.26,120.605,118.64,119.48,516368,118.467040342396,119.803097438325,117.851162721968,118.685577562548,519824.31148794,0.0,1.0
2024-12-17,119.08,119.69,118.0,118.0,504642,118.288237162272,118.894181272693,117.215418081525,117.215418081525,508019.823455164,0.0,1.0
2024-12-18,115.54,120.08,115.03,118.665,579160,114.771774619826,119.281588162962,114.265165609473,117.875996496985,583036.610017187,0.0,1.0
2024-12-19,115.16,117.84,115.0,116.09,763035,114.394301239563,117.056481921415,114.235365079453,115.318117670206,768142.37814156,0.0,1.0
2024-12-20,116.21,117.355,114.805,115.11,1233422,115.437319790289,116.57470668608,114.041661634318,114.344633689529,1241677.91560297,0.0,1.0
2024-12-23,117.44,117.83,115.68,116.27,500704,116.659141521139,117.046548411408,114.910843759923,115.49692085033,504055.464434776,0.0,1.0
2024-12-24,118.77,118.92,116.7074,118.0,327793,117.980298352057,118.129301002161,115.931412578032,117.215418081525,329987.083892819,0.0,1.0
2024-12-26,119.0,120.38,118.3437,118.6,849408,118.208769082216,119.57959346317,117.556832820463,117.81142868194,855093.516198427,0.0,1.0
2024-12-27,118.63,118.84,116.575,117.59,399668,117.841229211961,118.049832922106,115.799892905541,116.808144171242,402343.179522669,0.0,1.0
2024-12-30,116.96,117.94,115.79,117.88,395438,116.182333040807,117.155817021484,115.020112369999,117.096215961443,398084.865998993,0.0,1.0
2024-12-31,117.59,117.77,116.19,116.56,243422,116.808144171242,116.986947351367,115.417452770275,115.784992640531,245051.346231791,0.0,1.0
2025-01-02,121.13,121.325,118.86,119.15,525164,120.324606713688,120.518310158823,118.06969994212,118.35777173232,528679.187552777,0.0,1.0
2025-01-03,122.41,122.825,121.09,121.55,667248,121.596095994572,122.008336659859,120.28487267366,120.741814133978,671714.227434128,0.0,1.0
2025-01-06,120.72,123.2,120.665,122.59,689800,119.917332803405,122.380843285118,119.862698498367,121.774899174697,694417.179345699,0.0,1.0
2025-01-07,123.28,125.61,122.25,122.82,821969,122.460311365173,124.774819196783,121.437159834462,122.003369904856,827470.853130775,0.0,1.0
2025-01-08,127.35,127.63,123.5,123.68,1029643,126.503249937985,126.781388218179,122.678848585325,122.85765176545,1036534.91996673,0.0,1.0
2025-01-10,127.03,129.38,126.635,128.82,666360,126.185377617764,128.519752469388,125.793003972491,127.963475909001,670820.283602207,0.0,1.0
2025-01-13,124.33,125.92,123.88,125.92,618260,123.503329915899,125.082758006997,123.056321965588,125.082758006997,622398.326039827,0.0,1.0
2025-01-14,126.63,126.81,124.28,124.33,358015,125.788037217488,125.966840397612,123.453662365864,123.503329915899,360411.374983257,0.0,1.0
2025-01-15,127.07,128.095,126.215,128.04,437419,126.225111657792,127.2432964335,125.375796552201,127.188662128462,440346.866007853,0.0,1.0
2025-01-16,124.81,127.52,124.6701,127.52,592796,123.98013839623,126.672119608103,123.841168591234,126.672119608103,596763.882643398,0.0,1.0
2025-01-17,125.78,126.3764,123.66,124.24,542153,124.943688866901,125.536123403713,122.837784745436,123.413928325837,545781.903499288,0.0,1.0
2025-01-21,130.66,132.02,129.24,129.24,729389,129.791241750272,131.142199111212,128.380683329291,128.380683329291,734271.168492001,0.0,1.0
2025-01-22,129.9,131.97,129.58,131.46,532802,129.036294989747,131.092531561177,128.718422669526,130.585922550825,536368.312539502,0.0,1.0
2025-01-23,129.43,129.6,127.805,129.0,613433,128.569420019422,128.73828968954,126.9552246433,128.142279089125,617539.016494017,0.0,1.0
2025-01-24,130.02,131.28,129.947,131.28,344092,129.15549710983,130.407119370701,129.08298248678,130.407119370701,346395.181321283,0.0,1.0
2025-01-27,129.21,129.75,127.203,128.28,507590,128.35088279927,128.887292339643,126.357227340884,127.427066368628,510987.555906184,0.0,1.0
2025-01-28,130.66,130.97,129.05,129.36,433716,129.791241750272,130.099180560486,128.19194663916,128.499885449374,436619.079961004,0.0,1.0
2025-01-29,131.07,132.27,130.055,130.78,1175139,130.198515660555,131.390536861385,129.190264394854,129.910443870355,1183004.79808514,0.0,1.0
2025-01-30,136.24,137.76,133.46,133.81,775282,135.334140334127,136.844033855177,132.572624552207,132.920297402448,780471.353490135,0.0,1.0
2025-01-31,135.96,138.34,135.81,136.4,632410,135.056002053934,137.420177435578,134.90699940383,135.493076494238,636643.039127304,0.0,1.0
2025-02-03,137.1,138.86,135.16,135.47,1127893,136.188422194722,137.936719955937,134.261321253381,134.569260063595,1135442.55677553,0.0,1.0
2025-02-04,137.68,139.675,137.4,138.22,684663,136.764565775122,138.746301021501,136.486427494929,137.300975315495,689245.794813521,0.0,1.0
2025-02-05,141.68,142.32,139.42,139.56,866118,140.737969777886,141.373714418328,138.492996516324,138.632065656421,871915.364657204,0.0,1.0
2025-02-06,141.74,141.85,139.91,141.75,454842,140.797570837927,140.906839448003,138.979738506663,140.807504347934,457886.486935283,0.0,1.0
2025-02-07,141.29,142.76,140.94,142.76,560515,140.350562887616,141.810788858632,140.002890037375,141.810788858632,564266.809627365,0.0,1.0
2025-02-10,143.21,143.77,141.66,143.76,875153,142.257796808943,142.81407336933,140.718102757872,142.804139859323,881010.840469597,0.0,1.0
2025-02-11,142.78,143.29,140.8,142.5,496673,141.830655878646,142.337264888998,139.863820897278,141.552517598452,499997.482918479,0.0,1.0
2025-02-12,142.38,143.04,140.71,141.64,553288,141.433315478369,142.088927138825,139.774419307216,140.698235737858,556991.435670956,0.0,1.0
2025-02-13,143.98,144.27,141.48,142.85,404065,143.022677079475,143.310748869675,140.539299577748,141.900190448694,406769.610861584,0.0,1.0
2025-02-14,138.32,144.06,138.25,143.98,614397,137.400310415564,143.10214515953,137.330775845516,143.022677079475,618509.469032273,0.0,1.0
2025-02-18,140.77,141.05,138.56,140.47,1032233,139.834020367257,140.112158647451,137.63871465573,139.53601506705,1039142.25614316,0.0,1.0
2025-02-19,140.06,140.53,138.41,140.3,447948,139.128741156767,139.595616127091,137.489712005627,139.367145396932,450946.341915841,0.0,1.0
2025-02-20,141.73,142.25,139.8775,139.98,654649,140.78763732792,141.30417984828,138.94745459914,139.049273076711,659030.895971999,0.0,1.0
2025-02-21,138.69,140.896,138.41,140.71,545163,137.76785028582,139.959182593344,137.489712005627,139.774419307216,548812.05094758,0.0,1.0
2025-02-24,139.7,140.48,138.16,139.38,282763,138.771134796518,139.545948577057,137.241374255454,138.453262476297,284655.675388994,0.0,1.0
2025-02-25,138.99,140.77,137.05,138.99,475077,138.065855586027,139.834020367257,136.138754644687,138.065855586027,478256.929997127,0.0,1.0
2025-02-26,140.82,141.64,137.82,138.42,392004,139.883687917292,140.698235737858,136.903634915219,137.499645515633,394627.88050483,0.0,1.0
2025-02-27,141.19,143.7,138.45,139.25,988105,140.251227787547,142.744538799281,137.529446045654,138.324126846207,994718.885180321,0.0,1.0
2025-02-28,142.94,143.8,138.59,139.71,1193486,141.989592038756,142.843873899351,137.668515185751,138.781068306525,1201474.60381065,0.0,1.0
2025-03-03,141.21,145.47,140.92,144.15,775865,140.271094807561,144.502770070504,139.983023017361,143.191546749592,781058.255803208,0.0,1.0
2025-03-04,142.94,144.2578,140.99,142.62,669554,141.989592038756,143.298629987467,140.052557587409,141.671719718535,674035.66265531,0.0,1.0
2025-03-05,146.02,146.35,142.74,143.7,697368,145.049113120884,145.376918951112,141.790921838618,142.744538799281,702035.835787118,0.0,1.0
2025-03-06,142.67,146.7,142.47,144.47,909873,141.72138726857,145.724591801354,141.522717068432,143.509419069813,915963.238942897,0.0,1.0
2025-03-07,143.28,144.805,141.2,142.67,926876,142.327331378991,143.842191655045,140.261161297554,141.72138726857,933080.048598474,0.0,1.0
2025-03-10,143.61,148.02,142.51,145.84,1677067,142.655137209219,147.035815122266,141.562451108459,144.87030994076,1688292.45536932,0.0,1.0
2025-03-11,145.74,146.91,144.04,145.0,973347,144.770974840691,145.933195511499,143.082278139516,144.03589510018,979862.102442156,0.0,1.0
2025-03-12,147.15,148.71,144.22,144.78,1943054,146.171599751665,147.721227312743,143.261081319641,143.817357880028,1956059.84052824,0.0,1.0
2025-03-13,150.13,152.77,147.15,147.15,1742993,149.509259113986,152.138343534561,146.541580487731,146.541580487731,1750229.65561282,0.38,1.0
2025-03-14,153.35,153.84,150.25,152.14,1148135,152.715945414839,153.203919417143,149.628762951285,151.510948388742,1152901.89096974,0.0,1.0
2025-03-17,154.08,155.97,152.9475,153.35,836240,153.442927091741,155.325112529198,152.315109627233,152.715945414839,839711.947902063,0.0,1.0
2025-03-18,154.28,156.82,152.89,156.74,701581,153.642100153905,156.171598043398,152.25784737186,156.091928818532,704493.863150627,0.0,1.0
2025-03-19,154.25,154.325,152.26,154.32,590947,153.612224194581,153.686914092892,151.630452226041,153.681934766338,593400.526735005,0.0,1.0
2025-03-20,155.53,156.6,152.0,152.89,742113,154.886931792435,155.952507675017,151.371527245227,152.25784737186,745194.146170293,0.0,1.0
2025-03-21,155.83,155.95,152.79,154.1,809071,155.185691385682,155.305195222981,152.158260840778,153.462844397957,812430.146131581,0.0,1.0
2025-03-24,155.79,157.71,155.4,156.24,928270,155.145856773249,157.057918170031,154.757469302028,155.59399616312,932124.043192208,0.0,1.0
2025-03-25,155.82,158.52,154.83,157.75,820546,155.175732732574,157.864569071799,154.189826074859,157.097752782464,823952.788676992,0.0,1.0
2025-03-26,153.28,156.37,152.92,155.88,488248,152.646234843082,155.723458653527,152.287723331185,155.235484651224,490275.135295233,0.0,1.0
2025-03-27,157.24,157.29,153.965,154.29,808596,156.589861473944,156.639654739485,153.328402580996,153.652058807014,811953.174000069,0.0,1.0
2025-03-28,155.47,159.38,155.29,157.36,737480,154.827179873786,158.721013239107,154.647924117838,156.709365311243,740541.910622326,0.0,1.0
2025-03-31,157.56,157.96,154.9499,157.32,757412,156.908538373408,157.306884497737,154.309230325626,156.66953069881,760556.665412319,0.0,1.0
2025-04-01,157.63,158.77,155.97,157.45,740389,156.978248945165,158.113535399505,155.325112529198,156.798993189217,743462.988370878,0.0,1.0
2025-04-02,157.01,157.56,155.715,157.18,589503,156.360812452455,156.908538373408,155.071166874938,156.530109555295,591950.531455215,0.0,1.0
2025-04-03,158.72,161.36,150.93,153.21,1171600,158.063742133963,160.692826554538,150.305951362645,152.576524271324,1176464.31426631,0.0,1.0
2025-04-04,145.02,155.97,144.76,155.0,1962735,144.420387375676,155.325112529198,144.161462394862,154.359123177699,1970883.9927121,0.0,1.0
2025-04-07,145.45,150.19,140.03,141.48,1431842,144.848609459331,149.569011032636,139.451019474665,140.89502417536,1437786.80152586,0.0,1.0
2025-04-08,143.04,150.6904,142.08,150.5,1237482,142.448574060245,150.067342034172,141.492543361854,149.877729278991,1242619.84683075,0.0,1.0
2025-04-09,150.22,152.5,145.39,148.04,1885030,149.598886991961,151.869459900639,144.788857540681,147.427900614364,1892856.37275641,0.0,1.0
2025-04-10,157.48,159.49,150.54,151.81,1771439,156.828869148542,158.830558423298,149.917563891424,151.18231283617,1778793.75930317,0.0,1.0
2025-04-11,166.25,167.36,161.5,163.27,2126331,165.562607924467,166.668018419482,160.832247698054,162.594929298212,2135159.21971509,0.0,1.0
2025-04-14,168.99,169.87,163.12,164.0,1538935,168.291278876124,169.167640349649,162.445549501588,163.321910975113,1545324.43622006,0.0,1.0
2025-04-15,169.24,171.2,167.95,168.6,1020632,168.54024520383,170.492141213045,167.255578952868,167.902891404903,1024869.51689848,0.0,1.0
2025-04-16,172.58,174.44,170.38,173.93,1478167,171.866435341982,173.718744820114,169.67553165817,173.210853511594,1484304.13624624,0.0,1.0
2025-04-17,171.09,172.7081,169.96,172.0,1026172,170.382596028855,171.994005688299,169.257268227624,171.288833461704,1030432.51817966,0.0,1.0
2025-04-21,173.18,178.74,170.675,176.36,1384996,172.463954528476,178.000965656657,169.969311924863,175.630806216896,1390746.30368862,0.0,1.0
2025-04-22,172.69,176.865,172.5,174.4,1904817,171.975980526173,176.133718198862,171.786766117116,173.678910207681,1912725.52552732,0.0,1.0
2025-04-23,170.13,171.99,165.2406,165.955,1796418,169.426565330464,171.278874808596,164.557381479721,165.268827657774,1803876.46850943,0.0,1.0
2025-04-24,171.36,172.5,169.32,172.5,686479,170.651479662777,171.786766117116,168.619914428696,171.786766117116,689329.161824191,0.0,1.0
2025-04-25,170.09,171.15,167.0225,167.21,637728,169.386730718031,170.442347947504,166.331913877078,166.518638622858,640375.754701625,0.0,1.0
2025-04-28,170.85,170.91,167.79,168.58,908375,170.143588354257,170.203340272906,167.096240503136,167.882974098687,912146.442020876,0.0,1.0
2025-04-29,168.94,171.12,168.35,170.09,738513,168.241485610583,170.412471988179,167.653925077197,169.386730718031,741579.199489379,0.0,1.0
2025-04-30,171.78,172.14,168.0,168.0,661953,171.069743093323,171.42825460522,167.305372218409,167.305372218409,664701.333408609,0.0,1.0
2025-05-01,165.69,168.61,165.42,167.14,1155691,165.004923350406,167.912850058011,164.736039716483,166.4489280511,1160489.26239224,0.0,1.0
2025-05-02,164.92,167.67,163.5,167.67,731115,164.238107061071,166.976736665837,162.823978319701,166.976736665837,734150.484060101,0.0,1.0
2025-05-05,167.98,168.87,165.4,168.87,664508,167.285454912192,168.171775038826,164.716122410267,168.171775038826,667266.941400203,0.0,1.0
2025-05-06,171.82,172.0,167.5,170.02,893701,171.109577705756,171.288833461704,166.807439562997,169.317020146273,897411.517688729,0.0,1.0
2025-05-07,170.22,171.34,168.405,169.5,835556,169.516193208438,170.63156235656,167.708697669292,168.799170184645,839025.10803269,0.0,1.0
2025-05-08,165.25,170.08,165.02,170.08,1044595,164.566742613643,169.376772064922,164.337693592154,169.376772064922,1048932.00781924,0.0,1.0
2025-05-09,169.23,170.0,164.88,168.85,1012566,168.530286550722,169.297102840057,164.198272448638,168.151857732609,1016770.02802952,0.0,1.0
2025-05-12,158.67,163.07,157.3,162.16,1376872,158.013948868422,162.395756236047,156.649613392593,161.489518803197,1382588.57401202,0.0,1.0
2025-05-13,158.02,159.255,155.6201,159.05,1021381,157.366636416387,158.596530075254,154.97665925694,158.392377686535,1025621.62663847,0.0,1.0
2025-05-14,155.57,156.57,153.96,155.815,971953,154.926766404868,155.922631715692,153.323423254442,155.17075340602,975988.408709529,0.0,1.0
2025-05-15,159.04,159.12,155.78,157.59,607107,158.382419033427,158.462088258293,155.135898120141,156.938414332732,609627.620724886,0.0,1.0
2025-05-16,159.27,159.31,155.79,156.47,706960,158.611468054916,158.651302667349,155.145856773249,155.82304518461,709895.195983026,0.0,1.0
2025-05-19,161.94,162.02,159.35,160.87,613642,161.270428434816,161.350097659682,158.691137279782,160.204852552235,616189.753102601,0.0,1.0
2025-05-20,164.56,164.59,161.0,161.39,721766,163.879595549175,163.909471508499,160.334315042642,160.722702513863,724762.668360136,0.0,1.0
2025-05-21,165.67,166.92,164.055,165.42,642135,164.985006044189,166.229837682719,163.376683567209,164.736039716483,644801.051930179,0.0,1.0
2025-05-22,164.03,164.95,162.46,164.27,554783,163.351786934438,164.267983020396,161.788278396445,163.590794609036,557086.379021515,0.0,1.0
2025-05-23,167.86,168.57,164.74,165.81,483905,167.165951074893,167.873015445578,164.058851305123,165.124427187705,485914.103785456,0.0,1.0
2025-05-27,168.24,169.1,164.51,165.67,745002,167.544379893007,168.400824060315,163.829802283634,164.985006044189,748095.140881723,0.0,1.0
2025-05-28,168.5,169.86,166.912,169.1,456701,167.803304873821,169.157681696541,166.221870760232,168.400824060315,458597.156700015,0.0,1.0
2025-05-29,168.29,169.325,167.19,168.99,345210,167.594173158548,168.62489375525,166.498721316641,168.291278876124,346643.262143967,0.0,1.0
2025-05-30,168.8,170.15,167.0,167.0,734719,168.102064467068,169.44648263668,166.309506907585,166.309506907585,737769.447348437,0.0,1.0
2025-06-02,178.17,178.395,171.52,172.25,1042462,177.433322429487,177.657392124423,170.810818112509,171.53779978941,1046790.1519108,0.0,1.0
2025-06-03,176.37,177.09,175.22,176.3,599257,175.640764870005,176.357787893798,174.495519762557,175.571054298247,601745.028656781,0.0,1.0
2025-06-04,177.07,178.36,176.36,177.42,419059,176.337870587581,177.622536838544,175.630806216896,176.68642344637,420798.872543638,0.0,1.0
2025-06-05,172.49,179.99,172.38,179.5,1182297,171.776807464008,179.245797295187,171.667262279817,178.757823292883,1187205.7266679,0.0,1.0
2025-06-06,167.21,171.99,165.86,171.93,1104827,166.518638622858,171.278874808596,165.174220453246,171.219122889947,1109414.08239835,0.0,1.0
2025-06-09,167.15,168.24,165.9,167.15,748059,166.458886704209,167.544379893007,165.214055065679,166.458886704209,751164.833104932,0.0,1.0
2025-06-10,164.64,168.235,163.39,167.78,696102,163.959264774041,167.539400566452,162.714433135511,167.086281850028,698992.115132643,0.0,1.0
2025-06-11,165.0,166.2,163.53,164.72,2310878,164.317776285937,165.512814658926,162.853854279026,164.038933998907,2320472.43224915,0.0,1.0
2025-06-12,167.77,167.83,165.355,167.0,753053,167.454752015032,167.514639272116,165.044289917421,166.686198882461,754470.687094379,0.38,1.0
2025-06-13,171.76,171.94,168.8,169.15,1090779,171.437254611086,171.616916382337,168.482816594966,168.832158927953,1092832.48536042,0.0,1.0
2025-06-16,171.71,172.39,169.455,170.0,1290462,171.387348563517,172.066070810463,169.136585818128,169.680561736636,1292891.40579638,0.0,1.0
2025-06-17,168.95,172.97,167.95,172.0,783821,168.632534737675,172.644980962271,167.634413786283,171.67680363942,785296.610502848,0.0,1.0
2025-06-18,168.21,169.28,167.7,169.18,611020,167.893925233645,168.961914651634,167.384883548435,168.862102556495,612170.29774585,0.0,1.0
2025-06-20,165.8,169.4,165.797,167.34,990391,165.48845374079,169.081689165801,165.485459377936,167.025560005934,992255.496309142,0.0,1.0
2025-06-23,167.25,170.1342,166.01,166.5,690043,166.935729120309,169.814509568313,165.698059140582,166.187138406765,691342.065345552,0.0,1.0
2025-06-24,165.2,166.56,161.244,163.82,872809,164.889581169955,166.247025663848,160.941014686248,163.512174257034,874452.138072826,0.0,1.0
2025-06-25,163.4,165.32,162.94,163.6,840049,163.092963457449,165.009355684122,162.633827819809,163.292587647728,841630.464552888,0.0,1.0
2025-06-26,164.72,165.0,163.14,164.05,488398,164.410483113287,164.689956979677,162.833452010087,163.741742075854,489317.451275699,0.0,1.0
2025-06-27,161.32,161.81,159.33,161.09,1258423,161.016871878554,161.505951144736,159.030611185284,160.787304059734,1260792.08962101,0.0,1.0
2025-06-30,163.92,164.365,160.58,161.52,693053,163.611986352173,164.056150175543,160.278262374524,161.216496068833,694357.731929652,0.0,1.0
2025-07-01,163.26,166.77,163.21,166.0,493092,162.953226524255,166.45663106364,162.903320476685,165.688077931069,494020.288134752,0.0,1.0
2025-07-02,164.44,164.76,161.91,164.23,740387,164.131009246897,164.450407951342,161.605763239875,163.921403847105,741780.842259104,0.0,1.0
2025-07-03,165.09,165.56,163.87,164.2,395450,164.779787865302,165.248904712456,163.562080304604,163.891460218563,396194.46866485,0.0,1.0
2025-07-07,165.39,166.58,161.6,165.0,1033348,165.079224150719,166.266988082876,161.296345744944,164.689956979677,1035293.36655933,0.0,1.0
2025-07-08,158.03,164.8057,156.97,164.4,923831,157.733053948474,164.496022078821,156.675045739999,164.091084408841,925570.19137974,0.0,1.0
2025-07-09,159.08,159.59,157.24,158.03,848954,158.781080947436,159.290122632646,156.944538396875,157.733053948474,850552.228981918,0.0,1.0
2025-07-10,158.95,159.79,157.79,159.08,553616,158.651325223755,159.489746822924,157.49350492014,158.781080947436,554658.229774585,0.0,1.0
2025-07-11,159.62,160.46,158.695,159.75,596388,159.320066261188,160.158487860357,158.39680438115,159.449821984869,597510.751746345,0.0,1.0
2025-07-14,158.5,161.2,158.04,159.5,593267,158.202170795629,160.897097364387,157.743035157988,159.200291747021,594383.876195194,0.0,1.0
2025-07-15,157.05,158.82,154.65,158.82,637476,156.75489541611,158.521569500074,154.35940513277,158.521569500074,638676.103443152,0.0,1.0
2025-07-16,156.2,158.56,155.91,156.98,569364,155.906492607427,158.262058052712,155.617037531523,156.685026949513,570435.876740154,0.0,1.0
2025-07-17,154.58,154.99,152.89,154.99,434744,154.289536666172,154.698766256243,152.60271225832,154.698766256243,435562.44300223,0.0,1.0
2025-07-18,154.4,156.56,154.11,155.45,450816,154.109874894922,156.265816149928,153.820419819018,155.157901893883,451664.699925686,0.0,1.0
2025-07-21,155.9,157.897,155.56,156.28,622692,155.60705632201,157.600303861939,155.267695198536,155.986342283539,623864.271290561,0.0,1.0
2025-07-22,160.57,160.79,156.785,157.49,782425,160.26828116501,160.487867774316,156.490393363991,157.194068634723,783897.982412683,0.0,1.0
2025-07-23,162.21,162.72,160.04,160.07,979935,161.905199525293,162.414241210503,159.739277060772,159.769220689314,981779.811989101,0.0,1.0
2025-07-24,162.64,163.75,159.1833,160.82,857757,162.334391534392,163.442305790437,158.884186841715,160.517811402858,859371.801387166,0.0,1.0
2025-07-25,162.85,164.36,161.255,162.08,911866,162.543996934184,164.051159570786,160.951994016714,161.775443801612,913582.666237304,0.0,1.0
2025-07-28,160.58,161.7,159.25,161.4,697816,160.278262374524,161.396157840083,158.950761509173,161.096721554665,699129.698687144,0.0,1.0
2025-07-29,162.35,162.49,159.035,160.16,566616,162.044936458488,162.184673391683,158.736165504623,159.859051574939,567682.703393609,0.0,1.0
2025-07-30,157.91,161.6,157.185,160.38,577376,157.613279434307,161.296345744944,156.889641744548,160.078638184246,578462.960019818,0.0,1.0
2025-07-31,159.33,159.91,158.26,158.51,641269,159.030611185284,159.609521337091,157.962621767295,158.212152005143,642476.244092148,0.0,1.0
2025-08-01,161.68,162.75,160.21,162.75,898949,161.376195421055,162.444184839045,159.908957622509,162.444184839045,900641.348872927,0.0,1.0
2025-08-04,166.7,166.97,162.55,162.84,371907,166.386762597043,166.656255253919,162.244560648766,162.53401572467,372607.146940798,0.0,1.0
2025-08-05,171.06,171.37,164.905,165.39,743356,170.738569945112,171.047987440043,164.595135489294,165.079224150719,744755.431657171,0.0,1.0
2025-08-06,171.05,172.55,170.46,171.37,460528,170.728588735598,172.225770162686,170.139697374277,171.047987440043,461394.983601685,0.0,1.0
2025-08-07,171.46,172.865,170.51,172.72,487988,171.137818325669,172.540178262375,170.189603421846,172.395450724423,488906.679415407,0.0,1.0
2025-08-08,171.59,173.29,170.81,172.5,785906,171.26757404935,172.964379666716,170.489039707264,172.175864115116,787385.535694822,0.0,1.0
2025-08-11,175.64,176.41,165.59,167.25,1199469,175.309963902487,176.078517035059,165.278848340998,166.935729120309,1201727.10364132,0.0,1.0
2025-08-12,177.83,178.41,173.85,177.34,984866,177.495848786036,178.074758937843,173.523327399496,177.006769519854,986720.095021054,0.0,1.0
2025-08-13,179.14,180.15,177.33,178.4,827664,178.803387232359,179.811489393265,176.99678831034,178.064777728329,829222.148724301,0.0,1.0
2025-08-14,177.37,180.98,176.12,178.8,663779,177.036713148395,180.63992978292,175.789061959155,178.464026108886,665028.621104782,0.0,1.0
2025-08-15,177.37,178.6,176.0721,177.77,755890,177.036713148395,178.264401918608,175.741251965584,177.435961528952,757313.027991084,0.0,1.0
2025-08-18,176.06,177.76,174.95,177.38,543795,175.729174702072,177.425980319438,174.621260446027,177.046694357909,544818.740896705,0.0,1.0
2025-08-19,173.4,176.53,173.39,176.15,499675,173.074172971369,176.198291549226,173.064191761855,175.819005587697,500615.681198911,0.0,1.0
2025-08-20,178.34,178.495,173.837,174.65,728126,178.004890471246,178.159599218711,173.510351827127,174.321824160609,729496.75987119,0.0,1.0
2025-08-21,181.86,183.905,178.01,178.01,536103,181.518276220145,183.559433565742,177.675510557286,177.675510557286,537112.260044589,0.0,1.0
2025-08-22,185.1,186.12,180.32,181.34,808714,184.752188102655,185.770271473075,179.981169955002,180.999253325422,810236.473718109,0.0,1.0
2025-08-25,182.6,186.41,182.55,185.83,624715,182.256885724175,186.059726548979,182.206979676606,185.480816397172,625891.079762201,0.0,1.0
2025-08-26,185.84,186.0,182.63,182.96,504403,185.490797606685,185.650496958908,182.286829352717,182.616209266677,505352.582065892,0.0,1.0
2025-08-27,185.79,186.025,183.74,185.51,622941,185.440891559116,185.675449982693,183.394743608762,185.161417692726,624113.740054495,0.0,1.0
2025-08-28,184.46,186.17,183.65,186.17,419601,184.113390693765,185.820177520645,183.304912723137,185.820177520645,420390.935001237,0.0,1.0
2025-08-29,188.35,189.0,183.495,184.56,507552,187.996081194679,188.644859813084,183.150203975671,184.213202788904,508507.510329453,0.0,1.0
2025-09-02,190.4,191.555,187.42,190.5,1086264,190.042229145033,191.195058843891,187.067828709885,190.142041240172,1088308.98548427,0.0,1.0
2025-09-03,190.0,192.035,189.07,191.0,767935,189.642980764476,191.674156900559,188.714728279682,190.641101715868,769380.703740402,0.0,1.0
2025-09-04,190.03,190.4,185.75,187.44,624221,189.672924393018,190.042229145033,185.40096672106,187.087791128913,625396.149764676,0.0,1.0
2025-09-05,193.79,194.87,190.6268,193.86,585830,193.425859170252,194.503829797755,190.268602976809,193.495727636849,586932.875402526,0.0,1.0
2025-09-08,197.27,198.24,194.68,195.97,812687,196.899320081096,197.867497403946,194.314186816991,195.601762844286,814216.953232598,0.0,1.0
2025-09-09,196.15,198.21,196.0,197.75,578529,195.781424615537,197.837553775404,195.631706472828,197.378418137764,579618.130641565,0.0,1.0
2025-09-10,198.73,198.91,195.82,197.0,1118187,198.356576670128,198.536238441379,195.452044701577,196.62982742422,1120292.08327966,0.0,1.0
2025-09-11,201.85,202.29,196.88,196.88,820108,201.85,202.29,196.88,196.88,820108,0.38,1.0
2025-09-12,200.4,203.84,200.37,203.2,803841,200.4,203.84,200.37,203.2,803841,0.0,1.0
2025-09-15,203.93,204.92,198.63,200.02,684563,203.93,204.92,198.63,200.02,684563,0.0,1.0
2025-09-16,200.43,204.29,200.41,203.96,754243,200.43,204.29,200.41,203.96,754243,0.0,1.0
2025-09-17,200.88,203.62,197.3,199.0,585005,200.88,203.62,197.3,199.0,585005,0.0,1.0
2025-09-18,202.5,203.03,197.95,198.8,787776,202.5,203.03,197.95,198.8,787776,0.0,1.0
2025-09-19,213.93,214.815,203.655,205.0,2185164,213.93,214.815,203.655,205.0,2185164,0.0,1.0
2025-09-22,214.17,218.58,211.77,218.58,869702,214.17,218.58,211.77,218.58,869702,0.0,1.0
2025-09-23,213.29,215.87,212.435,215.0,686074,213.29,215.87,212.435,215.0,686074,0.0,1.0
2025-09-24,209.64,214.0192,208.94,213.76,574513,209.64,214.0192,208.94,213.76,574513,0.0,1.0
2025-09-25,213.92,214.3,208.54,210.37,675674,213.92,214.3,208.54,210.37,675674,0.0,1.0
2025-09-26,217.53,217.87,214.0,214.99,605927,217.53,217.87,214.0,214.99,605927,0.0,1.0
2025-09-29,219.09,222.175,218.0,221.24,731590,219.09,222.175,218.0,221.24,731590,0.0,1.0
2025-09-30,222.91,223.15,216.86,217.43,823104,222.91,223.15,216.86,217.43,823104,0.0,1.0
2025-10-01,222.27,225.635,222.14,223.84,666462,222.27,225.635,222.14,223.84,666462,0.0,1.0
2025-10-02,217.54,223.39,210.46,222.32,1086544,217.54,223.39,210.46,222.32,1086544,0.0,1.0
2025-10-03,220.18,221.18,218.06,218.54,537561,220.18,221.18,218.06,218.54,537561,0.0,1.0
2025-10-06,221.78,223.68,220.86,222.3,744201,221.78,223.68,220.86,222.3,744201,0.0,1.0
2025-10-07,217.36,222.82,217.07,222.08,759751,217.36,222.82,217.07,222.08,759751,0.0,1.0
2025-10-08,214.09,222.0,211.56,221.28,1185933,214.09,222.0,211.56,221.28,1185933,0.0,1.0
2025-10-09,203.78,215.77,202.44,215.77,1172046,203.78,215.77,202.44,215.77,1172046,0.0,1.0
2025-10-10,204.62,206.22,202.77,206.0,703015,204.62,206.22,202.77,206.0,703015,0.0,1.0
2025-10-13,211.6,212.05,208.53,209.0,496275,211.6,212.05,208.53,209.0,496275,0.0,1.0
2025-10-14,208.86,210.795,206.93,208.35,1055132,208.86,210.795,206.93,208.35,1055132,0.0,1.0
2025-10-15,209.43,211.14,205.85,210.13,1098526,209.43,211.14,205.85,210.13,1098526,0.0,1.0
2025-10-16,215.14,219.57,209.765,210.0,1189805,215.14,219.57,209.765,210.0,1189805,0.0,1.0
2025-10-17,203.69,212.94,200.67,212.87,1207968,203.69,212.94,200.67,212.87,1207968,0.0,1.0
2025-10-20,205.19,207.615,204.765,207.11,617709,205.19,207.615,204.765,207.11,617709,0.0,1.0
2025-10-21,192.71,197.5,192.01,194.91,2580541,192.71,197.5,192.01,194.91,2580541,0.0,1.0
2025-10-22,189.95,194.87,188.35,190.85,1556587,189.95,194.87,188.35,190.85,1556587,0.0,1.0
2025-10-23,191.31,195.25,190.31,193.71,1219195,191.31,195.25,190.31,193.71,1219195,0.0,1.0
2025-10-24,190.1,191.82,188.82,188.82,519520,190.1,191.82,188.82,188.82,519520,0.0,1.0
2025-10-27,183.97,187.64,182.62,185.8,1207095,183.97,187.64,182.62,185.8,1207095,0.0,1.0
2025-10-28,186.91,187.49,181.5,183.14,850542,186.91,187.49,181.5,183.14,850542,0.0,1.0
2025-10-29,186.49,190.67,184.8,190.27,800382,186.49,190.67,184.8,190.27,800382,0.0,1.0
2025-10-30,188.9,190.295,185.0,185.0,747386,188.9,190.295,185.0,185.0,747386,0.0,1.0
2025-10-31,186.63,189.47,185.48,188.5,764682,186.63,189.47,185.48,188.5,764682,0.0,1.0
2025-11-03,187.82,188.52,185.39,186.83,950485,187.82,188.52,185.39,186.83,950485,0.0,1.0
2025-11-04,184.71,186.49,181.95,183.32,998898,184.71,186.49,181.95,183.32,998898,0.0,1.0
2025-11-05,187.72,188.95,185.52,187.56,700237,187.72,188.95,185.52,187.56,700237,0.0,1.0
2025-11-06,188.12,191.34,187.191,189.0,679842,188.12,191.34,187.191,189.0,679842,0.0,1.0
2025-11-07,192.12,192.19,187.47,189.97,494959,192.12,192.19,187.47,189.97,494959,0.0,1.0
2025-11-10,194.84,197.015,193.1,196.6,741931,194.84,197.015,193.1,196.6,741931,0.0,1.0
2025-11-11,194.48,195.98,192.12,195.47,400283,194.48,195.98,192.12,195.47,400283,0.0,1.0
2025-11-12,199.93,200.49,194.06,194.66,585668,199.93,200.49,194.06,194.66,585668,0.0,1.0
2025-11-13,197.05,201.5,195.8601,201.48,627484,197.05,201.5,195.8601,201.48,627484,0.0,1.0
2025-11-14,196.96,198.27,190.0,190.43,916693,196.96,198.27,190.0,190.43,916693,0.0,1.0
2025-11-17,195.12,198.33,193.28,197.0,524199,195.12,198.33,193.28,197.0,524199,0.0,1.0
2025-11-18,195.31,198.54,193.85,197.43,519001,195.31,198.54,193.85,197.43,519001,0.0,1.0
2025-11-19,196.51,199.33,193.725,198.25,488783,196.51,199.33,193.725,198.25,488783,0.0,1.0
2025-11-20,189.96,198.12,188.7104,197.83,598229,189.96,198.12,188.7104,197.83,598229,0.0,1.0
2025-11-21,191.3,193.26,188.4701,189.54,542315,191.3,193.26,188.4701,189.54,542315,0.0,1.0
2025-11-24,200.0,200.11,191.9,191.9,839523,200.0,200.11,191.9,191.9,839523,0.0,1.0
2025-11-25,200.79,201.46,198.085,200.0,543848,200.79,201.46,198.085,200.0,543848,0.0,1.0
2025-11-26,207.36,207.93,202.78,202.78,587734,207.36,207.93,202.78,202.78,587734,0.0,1.0