date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-11-16,15.72,15.78,14.9,15.0,36124600,14.6179208256515,14.6737144165891,13.8554084161709,13.9483977344003,38848117.9213591,0.0,1.0
2006-11-17,15.66,15.9,15.25,15.72,4651800,14.5621272347139,14.7853015984643,14.1808710299736,14.6179208256515,5002510.06091633,0.0,1.0
2006-11-20,16.1,16.22,15.55,15.65,4437100,14.971280234923,15.0828674167982,14.4598389846616,14.552828302891,4771623.32673198,0.0,1.0
2006-11-21,15.61,16.21,15.6,16.1,2301700,14.5156325755992,15.0735684849752,14.5063336437763,14.971280234923,2475230.53596697,0.0,1.0
2006-11-22,15.41,15.85,15.4,15.73,1792200,14.3296539391405,14.7388069393496,14.3203550073176,14.6272197574744,1927318.14161707,0.0,1.0
2006-11-24,15.24,15.3,15.1,15.12,555600,14.1715720981507,14.2273656890883,14.0413870526296,14.0599849162755,597487.980963307,0.0,1.0
2006-11-27,14.75,15.1,14.55,15.05,3364100,13.7159244388269,14.0413870526296,13.5299458023683,13.9948923935149,3617727.35197745,0.0,1.0
2006-11-28,15.0,15.01,14.65,14.9,1805800,13.9483977344003,13.9576966662232,13.6229351205976,13.8554084161709,1941943.47736418,0.0,1.0
2006-11-29,15.17,15.18,14.9,15.0,1086600,14.1064795753901,14.1157785072131,13.8554084161709,13.9483977344003,1168521.31050168,0.0,1.0
2006-11-30,16.0,16.1,15.15,15.16,2668700,14.8782909166936,14.971280234923,14.0878817117443,14.0971806435672,2869899.5226724,0.0,1.0
2006-12-01,15.91,15.95,15.4,15.85,792800,14.7946005302872,14.831796257579,14.3203550073176,14.7388069393496,852571.042670467,0.0,1.0
2006-12-04,15.66,15.78,15.45,15.75,1598000,14.5621272347139,14.6737144165891,14.3668496664323,14.6458176211203,1718476.95028683,0.0,1.0
2006-12-05,15.62,15.79,15.57,15.65,593900,14.5249315074222,14.683013348412,14.4784368483075,14.552828302891,638675.507368804,0.0,1.0
2006-12-06,15.56,15.57,15.3,15.5,1917100,14.4691379164846,14.4784368483075,14.2273656890883,14.4133443255469,2061634.64417702,0.0,1.0
2006-12-07,15.6,15.7,15.54,15.55,866000,14.5063336437763,14.5993229620056,14.4505400528387,14.4598389846616,931289.76154468,0.0,1.0
2006-12-08,15.93,15.95,15.6,15.74,901700,14.8131983939331,14.831796257579,14.5063336437763,14.6365186892974,969681.267880876,0.0,1.0
2006-12-11,16.13,16.2,15.86,15.93,2152000,14.9991770303918,15.0642695531523,14.7481058711726,14.8131983939331,2314244.30351518,0.0,1.0
2006-12-12,16.15,16.15,15.91,16.05,217000,15.0177748940376,15.0177748940376,14.7946005302872,14.9247855758083,233360.136553344,0.0,1.0
2006-12-13,16.06,16.19,15.74,16.1,537700,14.9340845076312,15.0549706213294,14.6365186892974,14.971280234923,578238.458178494,0.0,1.0
2006-12-14,16.3,16.44,15.76,15.76,1013700,15.1572588713816,15.2874439169027,14.6551165529432,14.6551165529432,1090125.20932777,0.0,1.0
2006-12-15,16.79,16.8,16.14,16.2,6004000,15.6129065307054,15.6222054625283,15.0084759622147,15.0642695531523,6456655.57542062,0.0,1.0
2006-12-18,16.82,16.99,16.49,16.69,1591700,15.6408033261742,15.798885167164,15.3339385760174,15.519917212476,1711701.97858045,0.0,1.0
2006-12-19,16.33,16.7,16.31,16.51,1516000,15.1851556668504,15.529216144299,15.1665578032046,15.3525364396632,1630294.77887037,0.0,1.0
2006-12-20,16.85,17.05,16.3,16.33,2151600,15.668700121643,15.8546787581016,15.1572588713816,15.1851556668504,2313814.14658145,0.0,1.0
2006-12-21,17.31,17.47,16.85,16.9,985400,16.0964509854979,16.2452338946648,15.668700121643,15.7151947807576,1059691.60626574,0.0,1.0
2006-12-22,17.05,17.34,16.6,17.31,1107800,15.8546787581016,16.1243477809667,15.4362268260696,16.0964509854979,1191319.62798984,0.0,1.0
2006-12-26,16.88,17.24,16.88,17.2,502600,15.6965969171118,16.0313584627374,15.6965969171118,15.9941627354456,540492.187242905,0.0,1.0
2006-12-27,17.0,17.1,16.84,16.95,652400,15.808184098987,15.9011734172163,15.65940118982,15.7616894398723,701585.958928117,0.0,1.0
2006-12-28,17.0,17.21,16.88,17.15,337500,15.808184098987,16.0034616672686,15.6965969171118,15.947668076331,362944.912842182,0.0,1.0
2006-12-29,17.39,17.48,17.08,17.1,507500,16.1708424400814,16.2545328264878,15.8825755535704,15.9011734172163,545761.609681207,0.0,1.0
2007-01-03,17.28,17.68,17.0,17.39,2032400,16.0685541900291,16.4405114629465,15.808184098987,16.1708424400814,2185627.38032727,0.0,1.0
2007-01-04,17.25,17.56,17.0,17.45,674100,16.0406573945603,16.3289242810713,15.808184098987,16.226636031019,724921.972583453,0.0,1.0
2007-01-05,17.44,17.44,17.1,17.35,360700,16.2173370991961,16.2173370991961,15.9011734172163,16.1336467127897,387894.014999036,0.0,1.0
2007-01-08,17.32,17.48,16.821,17.2,690900,16.1057499173208,16.2545328264878,15.6417332193565,15.9941627354456,742988.563800487,0.0,1.0
2007-01-09,17.01,17.16,16.76,17.13,772400,15.8174830308099,15.9569670081539,15.5850097352366,15.9290702126851,830633.039049783,0.0,1.0
2007-01-10,17.08,17.1,16.58,16.81,3468500,15.8825755535704,15.9011734172163,15.4176289624238,15.6315043943512,3729998.3116833,0.0,1.0
2007-01-11,16.69,17.24,16.69,17.05,3731400,15.519917212476,16.0313584627374,15.519917212476,15.8546787581016,4012718.95638318,0.0,1.0
2007-01-12,17.11,17.2,16.4,16.5,574000,15.9104723490392,15.9941627354456,15.250248189611,15.3432375078403,617275.199915298,0.0,1.0
2007-01-16,17.26,17.5,16.95,17.42,326900,16.0499563263832,16.2731306901337,15.7616894398723,16.1987392355502,351545.754098103,0.0,1.0
2007-01-17,17.36,17.49,17.06,17.35,295600,16.1429456446126,16.2638317583107,15.8639776899246,16.1336467127897,317885.974033034,0.0,1.0
2007-01-18,17.38,17.63,17.26,17.48,576800,16.1615435082585,16.3940168038318,16.0499563263832,16.2545328264878,620286.298451467,0.0,1.0
2007-01-19,17.32,17.45,17.12,17.41,341900,16.1057499173208,16.226636031019,15.9197712808622,16.1894403037273,367676.639113311,0.0,1.0
2007-01-22,18.19,18.5,17.22,17.61,1863200,16.9147569859161,17.203023872427,16.0127605990915,16.3754189401859,2003670.99735571,0.0,1.0
2007-01-23,18.77,19.04,17.74,17.74,1076200,17.4540950316462,17.7051661908654,16.4963050538841,16.4963050538841,1157337.23022446,0.0,1.0
2007-01-24,19.33,19.4,18.6,18.7,2567500,17.9748352137305,18.039927736491,17.2960131906563,17.3890025088857,2761069.81843645,0.0,1.0
2007-01-25,19.09,19.95,19.0,19.9,3794100,17.7516608499801,18.5513689867524,17.6679704635737,18.5048743276377,4080146.05574673,0.0,1.0
2007-01-26,18.89,19.25,18.73,19.0,314900,17.5656822135214,17.900443759147,17.4168993043545,17.6679704635737,338641.046085936,0.0,1.0
2007-01-29,18.92,19.4,18.6201,18.94,580600,17.5935790089902,18.039927736491,17.3147040436204,17.6121768726361,624372.789321989,0.0,1.0
2007-01-30,18.77,19.0,18.46,18.8,2526100,17.4540950316462,17.6679704635737,17.1658281451353,17.481991827115,2716548.57579448,0.0,1.0
2007-01-31,18.62,18.8,18.25,18.57,710700,17.3146110543022,17.481991827115,16.9705505768537,17.2681163951875,764281.33202056,0.0,1.0
2007-02-01,18.95,19.4,18.7,18.7,450500,17.621475804459,18.039927736491,17.3890025088857,17.3890025088857,484464.246623417,0.0,1.0
2007-02-02,18.9,19.1,18.9,18.98,315800,17.5749811453443,17.760959781803,17.5749811453443,17.6493725999278,339608.899186849,0.0,1.0
2007-02-05,19.43,19.45,18.71,19.0,651500,18.0678245319598,18.0864223956057,17.3983014407086,17.6679704635737,700618.105827206,0.0,1.0
2007-02-06,19.71,19.91,19.23,19.23,2112900,18.328194623002,18.5141732594606,17.8818458955012,17.8818458955012,2272196.46324221,0.0,1.0
2007-02-07,19.96,20.05,19.51,19.51,508400,18.5606679185753,18.6443583049817,18.1422159865433,18.1422159865433,546729.46278212,0.0,1.0
2007-02-08,20.38,20.49,19.79,19.98,600900,18.9512230551385,19.0535113051908,18.4025860775854,18.5792657822212,646203.253709237,0.0,1.0
2007-02-09,20.7,20.95,20.3,20.38,727800,19.2487888734724,19.4812621690457,18.876831600555,18.9512230551385,782670.540937896,0.0,1.0
2007-02-12,20.3,20.73,20.29,20.7,1198504,18.876831600555,19.2766856689412,18.8675326687321,19.2487888734724,1288862.01428447,0.0,1.0
2007-02-13,20.36,20.61,20.28,20.5,363966,18.9326251914926,19.165098487066,18.8582337369092,19.0628102370137,391406.246363016,0.0,1.0
2007-02-14,21.22,21.32,20.28,20.4,709679,19.7323333282649,19.8253226464943,18.8582337369092,18.9698209187844,763183.356447192,0.0,1.0
2007-02-15,21.62,21.8,20.75,21.07,567100,20.1042906011823,20.2716713739951,19.295283532587,19.5928493509209,609854.9928083,0.0,1.0
2007-02-16,21.9,22.05,21.37,21.42,587300,20.3646606922244,20.5041446695684,19.8718173056089,19.9183119647236,631577.917962114,0.0,1.0
2007-02-20,22.25,22.28,21.57,21.9201,379000,20.6901233060271,20.7180201014959,20.0577959420676,20.3833515451885,407573.694717591,0.0,1.0
2007-02-21,21.74,22.0,21.6,22.0,278300,20.2158777830575,20.4576500104537,20.0856927375364,20.4576500104537,299281.686648827,0.0,1.0
2007-02-22,21.7,22.05,21.69,21.75,134300,20.1786820557657,20.5041446695684,20.1693831239428,20.2251767148804,144425.19050283,0.0,1.0
2007-02-23,21.56,21.95,21.4,21.95,285600,20.0484970102447,20.4111553513391,19.8997141010777,20.4111553513391,307132.050689562,0.0,1.0
2007-02-26,21.36,21.75,20.97,21.56,628747,19.862518373786,20.2251767148804,19.4998600326916,20.0484970102447,676149.704043803,0.0,1.0
2007-02-27,21.26,21.42,20.51,21.36,498300,19.7695290555567,19.9183119647236,19.0721091688366,19.862518373786,535868.000205212,0.0,1.0
2007-02-28,21.26,21.46,20.77,21.26,808000,19.7695290555567,19.9555076920153,19.3138813962329,19.7695290555567,868917.006152541,0.0,1.0
2007-03-01,20.48,21.0,20.34,20.4,961799,19.0442123733678,19.5277568281604,18.9140273278468,18.9698209187844,1034311.27178281,0.0,1.0
2007-03-02,21.11,21.98,21.1,21.5,596300,19.6300450782127,20.4390521468079,19.6207461463897,19.9927034193071,641256.448971238,0.0,1.0
2007-03-05,21.0,21.6,20.84,20.8701,684600,19.5277568281604,20.0856927375364,19.3789739189934,19.4069637037805,736213.592094097,0.0,1.0
2007-03-06,21.23,21.32,21.0,21.1,375100,19.7416322600879,19.8253226464943,19.5277568281604,19.6207461463897,403379.664613636,0.0,1.0
2007-03-07,20.91,21.28,20.79,21.09,420100,19.444066441754,19.7881269192025,19.3324792598788,19.6114472145668,451772.319659261,0.0,1.0
2007-03-08,21.0,21.27,20.72,21.19,1429400,19.5277568281604,19.7788279873796,19.2673867371182,19.7044365327961,1537165.8027159,0.0,1.0
2007-03-09,20.9,21.13,20.69,21.0,1394400,19.434767509931,19.6486429418585,19.2394899416494,19.5277568281604,1499527.07101375,0.0,1.0
2007-03-12,21.12,21.25,20.95,21.06,1072000,19.6393440100356,19.7602301237337,19.4812621690457,19.583550419098,1152820.5824202,0.0,1.0
2007-03-13,21.31,22.35,21.29,21.3,901800,19.8160237146713,20.7831126242564,19.7974258510255,19.8067247828484,969788.807114312,0.0,1.0
2007-03-14,22.11,22.22,21.2,21.32,692200,20.559938260506,20.6622265105583,19.7137354646191,19.8253226464943,744386.573835136,0.0,1.0
2007-03-15,21.89,22.05,21.69,22.0,1023200,20.3553617604015,20.5041446695684,20.1693831239428,20.4576500104537,1100341.43650406,0.0,1.0
2007-03-16,22.03,22.05,21.76,21.89,570900,20.4855468059225,20.5041446695684,20.2344756467033,20.3553617604015,613941.483678821,0.0,1.0
2007-03-19,21.78,22.465,21.5,21.99,789100,20.2530735103492,20.8900503402201,19.9927034193071,20.4483510786308,848592.091033381,0.0,1.0
2007-03-20,21.76,22.08,21.675,21.68,482100,20.2344756467033,20.5320414650372,20.1554347262084,20.1600841921199,518446.644388789,0.0,1.0
2007-03-21,22.47,22.55,21.55,21.85,651100,20.8946998061316,20.9690912607151,20.0391980784217,20.3181660331097,700187.948893467,0.0,1.0
2007-03-22,22.86,22.9,21.92,22.37,417000,21.257358147226,21.2945538745177,20.3832585558703,20.8017104879023,448438.603422786,0.0,1.0
2007-03-23,22.78,22.84,22.44,22.75,237200,21.1829666926426,21.2387602835801,20.8668030106628,21.1550698971737,255083.061707157,0.0,1.0
2007-03-26,22.78,23.0,22.6,22.91,600100,21.1829666926426,21.3875431927471,21.0155859198297,21.3038528063407,645342.939841757,0.0,1.0
2007-03-27,23.35,23.95,22.6312,22.78,819100,21.7130058065498,22.2709417159258,21.0445985871173,21.1829666926426,880853.861063796,0.0,1.0
2007-03-28,23.41,23.83,23.11,23.83,466000,21.7687993974874,22.1593545340506,21.4898314427994,22.1593545340506,501132.827805798,0.0,1.0
2007-03-29,23.27,23.61,23.21,23.61,512400,21.6386143519663,21.954778033946,21.5828207610287,21.954778033946,551031.032119508,0.0,1.0
2007-03-30,23.7,23.93,23.18,23.19,433500,22.0384684203524,22.2523438522799,21.5549239655599,21.5642228973828,466182.576939515,0.0,1.0
2007-04-02,23.42,23.85,23.36,23.84,679800,21.7780983293103,22.1779523976964,21.7223047383727,22.1686534658735,731051.708889231,0.0,1.0
2007-04-03,24.15,24.23,23.27,23.42,358200,22.4569203523844,22.5313118069679,21.6386143519663,21.7780983293103,385205.53416317,0.0,1.0
2007-04-04,23.72,24.56,23.72,24.25,874100,22.0570662839983,22.8381765571247,22.0570662839983,22.5499096706138,940000.439452893,0.0,1.0
2007-04-05,23.98,24.04,23.59,23.72,303900,22.2988385113946,22.3546321023322,21.9361801703002,22.0570662839983,326811.730408116,0.0,1.0
2007-04-09,24.17,24.2,23.71,24.0,322500,22.4755182160303,22.5034150114991,22.0477673521754,22.3174363750404,346814.027826974,0.0,1.0
2007-04-10,24.19,24.57,24.0301,24.23,439300,22.4941160796762,22.8474754889476,22.3454261598275,22.5313118069679,472419.852478727,0.0,1.0
2007-04-11,23.84,24.19,23.74,24.09,403300,22.1686534658735,22.4941160796762,22.0756641476442,22.4011267614468,433705.728442228,0.0,1.0
2007-04-12,23.73,23.9,23.46,23.85,169100,22.0663652158212,22.2244470568111,21.815294056602,22.1779523976964,181848.843738113,0.0,1.0
2007-04-13,23.74,23.76,23.6264,23.7,206900,22.0756641476442,22.09426201129,21.9700282821356,22.0384684203524,222498.673976437,0.0,1.0
2007-04-16,23.7,23.79,23.56,23.75,633500,22.0384684203524,22.1221588067588,21.9082833748314,22.0849630794671,681261.043808956,0.0,1.0
2007-04-17,23.39,23.74,23.12,23.58,656100,21.7502015338415,22.0756641476442,21.4991303746223,21.9268812384772,705564.910565202,0.0,1.0
2007-04-18,23.06,23.56,22.85,23.32,647100,21.4433367836847,21.9082833748314,21.2480592154031,21.685109011081,695886.379556077,0.0,1.0
2007-04-19,22.7,22.92,22.31,22.88,312900,21.1085752380591,21.3131517381636,20.7459168969647,21.2759560108719,336490.261417241,0.0,1.0
2007-04-20,23.22,23.43,22.82,22.9,445200,21.5921196928516,21.7873972611332,21.2201624199343,21.2945538745177,478764.667251377,0.0,1.0
2007-04-23,23.46,23.59,23.05,23.05,1210400,21.815294056602,21.9361801703002,21.4340378518618,21.4340378518618,1301654.88149386,0.0,1.0
2007-04-24,23.08,23.47,23.06,23.47,368700,21.4619346473306,21.824592988425,21.4433367836847,21.824592988425,396497.153673814,0.0,1.0
2007-04-25,23.26,23.26,22.76,23.18,439200,21.6293154201434,21.6293154201434,21.1643688289967,21.5549239655599,472312.313245292,0.0,1.0
2007-04-26,22.13,23.75,20.0,23.5,3701700,20.5785361241519,22.0849630794671,18.597863645867,21.8524897838938,3980779.80405305,0.0,1.0
2007-04-27,21.1,22.04,21.03,22.04,1405911,19.6207461463897,20.4948457377455,19.5556536236292,20.4948457377455,1511905.91217442,0.0,1.0
2007-04-30,19.9,21.04,19.824,21.04,2189800,18.5048743276377,19.5649525554521,18.4342024457834,19.5649525554521,2354894.13375351,0.0,1.0
2007-05-01,20.33,20.39,19.52,19.8,1665100,18.9047283960238,18.9605219869614,18.1515149183662,18.4118850094084,1790635.77592154,0.0,1.0
2007-05-02,21.48,21.56,20.338,20.35,1805400,19.9741055556612,20.0484970102447,18.9121675414822,18.9233262596697,1941513.32043045,0.0,1.0
2007-05-03,21.69,21.85,21.11,21.26,914643,20.1693831239428,20.3181660331097,19.6300450782127,19.7695290555567,983600.070864332,0.0,1.0
2007-05-04,21.8,22.09,21.54,21.64,1257600,20.2716713739951,20.5413403968601,20.0298991465988,20.1228884648281,1352413.39967504,0.0,1.0
2007-05-07,21.38,21.83,20.91,21.71,488900,19.8811162374319,20.2995681694639,19.444066441754,20.1879809875887,525759.312262348,0.0,1.0
2007-05-08,21.49,21.51,21.0,21.4,326300,19.9834044874841,20.00200235113,19.5277568281604,19.8997141010777,350900.518697494,0.0,1.0
2007-05-09,21.39,21.45,21.01,21.4,1554200,19.8904151692548,19.9462087601924,19.5370557599833,19.8997141010777,1671374.76604243,0.0,1.0
2007-05-10,20.67,21.3,20.58,21.3,515400,19.2208920780036,19.8067247828484,19.1372016915972,19.8067247828484,554257.20912255,0.0,1.0
2007-05-11,20.51,20.98,20.25,20.57,546500,19.0721091688366,19.5091589645145,18.8303369414404,19.1279027597742,587701.91072075,0.0,1.0
2007-05-14,20.75,21.02,20.6,20.6,255800,19.295283532587,19.5463546918063,19.155799555243,19.155799555243,275085.359126016,0.0,1.0
2007-05-15,21.13,21.43,20.63,20.64,533700,19.6486429418585,19.9276108965465,19.1836963507118,19.1929952825348,573936.888841105,0.0,1.0
2007-05-16,21.8,21.8,21.19,21.19,561100,20.2716713739951,20.2716713739951,19.7044365327961,19.7044365327961,603402.638802217,0.0,1.0
2007-05-17,21.97,22.04,21.69,21.8,515000,20.4297532149849,20.4948457377455,20.1693831239428,20.2716713739951,553827.052188812,0.0,1.0
2007-05-18,21.25,21.875,21.06,21.85,837700,19.7602301237337,20.3414133626671,19.583550419098,20.3181660331097,900856.158482656,0.0,1.0
2007-05-21,20.98,21.28,20.15,20.5,1181600,19.5091589645145,19.7881269192025,18.737347623211,19.0628102370137,1270683.58226466,0.0,1.0
2007-05-22,20.97,21.17,20.72,20.87,453200,19.4998600326916,19.6858386691503,19.2673867371182,19.4068707144622,487367.805926154,0.0,1.0
2007-05-23,20.75,21.0,20.5,20.53,694800,19.295283532587,19.5277568281604,19.0628102370137,19.0907070324825,747182.593904441,0.0,1.0
2007-05-24,20.69,20.75,20.35,20.62,947000,19.2394899416494,19.295283532587,18.9233262596697,19.1743974188889,1018396.54062681,0.0,1.0
2007-05-25,21.26,21.38,20.74,20.74,1282400,19.7695290555567,19.8811162374319,19.2859846007641,19.2859846007641,1379083.12956686,0.0,1.0
2007-05-29,21.85,21.95,21.09,21.09,757300,20.3181660331097,20.4111553513391,19.6114472145668,19.6114472145668,814394.614801141,0.0,1.0
2007-05-30,21.95,22.13,21.44,21.85,1005300,20.4111553513391,20.5785361241519,19.9369098283695,20.3181660331097,1081091.91371925,0.0,1.0
2007-05-31,21.18,22.12,20.95,22.0,2782000,19.6951376009732,20.5692371923289,19.4812621690457,20.4576500104537,2991741.47415393,0.0,1.0
2007-06-01,22.49,22.57,21.18,21.3,962200,20.9132976697775,20.9876891243609,19.6951376009732,19.8067247828484,1034742.50410888,0.0,1.0
2007-06-04,23.05,23.05,22.17,22.35,987400,21.4340378518618,21.4340378518618,20.6157318514436,20.7831126242564,1061842.39093443,0.0,1.0
2007-06-05,23.86,23.87,22.9,23.05,1776300,22.1872513295194,22.1965502613423,21.2945538745177,21.4340378518618,1910219.40350094,0.0,1.0
2007-06-06,23.33,23.87,23.05,23.87,880700,21.6944079429039,22.1965502613423,21.4340378518618,22.1965502613423,947098.028859585,0.0,1.0
2007-06-07,22.8,23.44,22.75,23.34,1249800,21.2015645562884,21.7966961929562,21.1550698971737,21.7037068747268,1344025.33946714,0.0,1.0
2007-06-08,23.02,23.11,22.59,22.76,874600,21.406141056393,21.4898314427994,21.0062869880068,21.1643688289967,940538.135620065,0.0,1.0
2007-06-11,22.58,22.87,22.2,22.86,1432800,20.9969880561839,21.266657079049,20.6436286469124,21.257358147226,1540822.13665268,0.0,1.0
2007-06-12,22.45,23.25,22.1,22.1,3565000,20.8761019424857,21.6200164883204,20.5506393286831,20.5506393286831,3833773.6719478,0.0,1.0
2007-06-13,24.37,24.62,22.25,22.35,18643700,22.661496852489,22.8939701480623,20.6901233060271,20.7831126242564,20049292.063869,0.0,1.0
2007-06-14,24.32,24.84,23.8,24.22,3981603,22.6150021933743,23.0985466481669,22.1314577385818,22.522012875145,4281785.34461384,0.0,1.0
2007-06-15,24.15,24.48,24.02,24.36,1470100,22.4569203523844,22.7637851025412,22.3360342386863,22.652197920666,1580934.27072383,0.0,1.0
2007-06-18,25.03,25.17,24.1,24.13,2294706,23.2752263528026,23.4054113983237,22.4104256932698,22.4383224887386,2467709.24198054,0.0,1.0
2007-06-19,25.13,25.35,24.2,24.73,2442200,23.3682156710319,23.5727921711365,22.5034150114991,22.9962583981146,2626323.15894275,0.0,1.0
2007-06-20,25.52,26.05,24.52,25.14,2707191,23.7308740121263,24.2237173987418,22.800980829833,23.3775146028549,2911292.44901375,0.0,1.0
2007-06-21,25.62,25.94,24.8,25.52,1320646,23.8238633303557,24.1214291486895,23.0613509208751,23.7308740121263,1420212.5847863,0.0,1.0
2007-06-22,25.54,25.87,24.79,25.45,10051400,23.7494718757722,24.056336625929,23.0520519890522,23.6657814893658,10809198.5094575,0.0,1.0
2007-06-25,25.01,25.85,24.81,25.25,2686600,23.2566284891567,24.0377387622831,23.0706498526981,23.4798028529071,2889149.04545721,0.0,1.0
2007-06-26,25.44,25.5,25.05,25.32,1491300,23.6564825575429,23.7122761484805,23.2938242164485,23.5448953756677,1603732.58821199,0.0,1.0
2007-06-27,25.82,26.2,25.26,25.44,2477954,24.0098419668143,24.3632013760858,23.4891017847301,23.6564825575429,2664772.736465,0.0,1.0
2007-06-28,26.78,26.83,25.84,25.94,2551500,24.902539421816,24.9490340809306,24.0284398304602,24.1214291486895,2743863.54108689,0.0,1.0
2007-06-29,26.57,26.99,26.41,26.98,2437281,24.7072618535344,25.0978169900976,24.5584789443674,25.0885180582746,2621033.30405009,0.0,1.0
2007-07-02,26.38,26.65,26.19,26.57,1840600,24.5305821488986,24.7816533081178,24.3539024442629,24.7072618535344,1979367.13059947,0.0,1.0
2007-07-03,26.59,26.82,26.23,26.45,642300,24.7258597171802,24.9397351491077,24.3910981715546,24.5956746716592,690724.496351211,0.0,1.0
2007-07-05,26.63,26.74,26.33,26.67,1174800,24.763055444472,24.8653436945242,24.4840874897839,24.8002511717637,1263370.9143911,0.0,1.0
2007-07-06,26.72,27.0,26.36,26.77,976500,24.8467458308784,25.1071159219205,24.5119842852527,24.893240489993,1050120.61449005,0.0,1.0
2007-07-09,26.67,27.2,26.39,26.68,760500,24.8002511717637,25.2930945583792,24.5398810807215,24.8095501035866,817835.87027105,0.0,1.0
2007-07-10,26.26,26.59,25.88,26.43,858500,24.4189949670234,24.7258597171802,24.0656355577519,24.5770768080133,923224.319037077,0.0,1.0
2007-07-11,25.6,26.19,25.56,26.11,1031400,23.8052654667098,24.3539024442629,23.7680697394181,24.2795109896794,1109159.65364571,0.0,1.0
2007-07-12,25.56,25.73,25.385,25.57,915500,23.7680697394181,23.9261515804079,23.6053384325167,23.777368671241,984521.682094866,0.0,1.0
2007-07-13,25.29,25.56,25.13,25.41,1565460,23.5169985801989,23.7680697394181,23.3682156710319,23.6285857620741,1683483.68372718,0.0,1.0
2007-07-16,25.46,25.75,25.1,25.15,869500,23.6750804211887,23.9447494440538,23.3403188755631,23.3868135346778,935053.634714898,0.0,1.0
2007-07-17,25.28,25.58,25.09,25.5,1718104,23.5076996483759,23.7866676030639,23.3310199437402,23.7122761484805,1847635.87121128,0.0,1.0
2007-07-18,25.01,25.26,24.54,25.07,1438680,23.2566284891567,23.4891017847301,22.8195786934788,23.3124220800943,1547145.44357864,0.0,1.0
2007-07-19,24.94,25.55,24.93,25.21,1017528,23.1915359663962,23.7587708075951,23.1822370345733,23.4426071256154,1094241.81118364,0.0,1.0
2007-07-20,24.45,25.15,24.01,25.01,1468500,22.7358883070724,23.3868135346778,22.3267353068634,23.2566284891567,1579213.64298888,0.0,1.0
2007-07-23,24.37,25.16,24.07,24.43,580600,22.661496852489,23.3961124665007,22.382528897801,22.7172904434266,624372.789321988,0.0,1.0
2007-07-24,24.31,24.82,23.42,24.19,1727100,22.6057032615514,23.079948784521,21.7780983293103,22.4941160796762,1857310.10065106,0.0,1.0
2007-07-25,23.81,24.36,23.79,24.26,1075292,22.1407566704047,22.652197920666,22.1221588067588,22.5592086024367,1156360.77398488,0.0,1.0
2007-07-26,23.19,23.5,22.79,23.4,597400,21.5642228973828,21.8524897838938,21.1922656244655,21.7595004656644,642439.380539022,0.0,1.0
2007-07-27,22.88,23.2,22.59,23.19,815100,21.2759560108719,21.5735218292058,21.0062869880068,21.5642228973828,876552.291726407,0.0,1.0
2007-07-30,22.12,22.82,21.88,22.0,4087800,20.5692371923289,21.2201624199343,20.3460628285785,20.4576500104537,4395988.78434452,0.0,1.0
2007-07-31,22.39,22.64,21.99,22.02,5014600,20.8203083515481,21.0527816471215,20.4483510786308,20.4762478740996,5392662.39981751,0.0,1.0
2007-08-01,21.85,22.73,21.65,22.55,2583200,20.3181660331097,21.1364720335279,20.1321873966511,20.9690912607151,2777953.47808571,0.0,1.0
2007-08-02,21.89,23.71,20.21,23.13,3076800,20.3553617604015,22.0477673521754,18.7931412141486,21.5084293064452,3308767.13431948,0.0,1.0
2007-08-03,21.5,22.3,20.8,21.85,1406000,19.9927034193071,20.7366179651417,19.3417781917017,20.3181660331097,1512001.62209217,0.0,1.0
2007-08-06,22.19,22.45,21.1,21.51,1100287,20.6343297150895,20.8761019424857,19.6207461463897,20.00200235113,1183240.20538188,0.0,1.0
2007-08-07,22.0,22.19,21.1,21.64,1082700,20.4576500104537,20.6343297150895,19.6207461463897,20.1228884648281,1164327.28039772,0.0,1.0
2007-08-08,23.6,24.0,21.77,22.02,2441000,21.9454791021231,22.3174363750404,20.2437745785263,20.4762478740996,2625032.68814153,0.0,1.0
2007-08-09,22.39,23.13,22.04,23.0,1366800,20.8203083515481,21.5084293064452,20.4948457377455,21.3875431927471,1469846.24258577,0.0,1.0
2007-08-10,22.19,23.05,20.88,22.39,1539400,20.6343297150895,21.4340378518618,19.4161696462852,20.8203083515481,1655458.95949409,0.0,1.0
2007-08-13,23.1,23.69,21.55,22.49,698300,21.4805325109764,22.0291694885295,20.0391980784217,20.9132976697775,750946.467074655,0.0,1.0
2007-08-14,22.86,23.5,22.62,23.36,1053200,21.257358147226,21.8524897838938,21.0341837834756,21.7223047383727,1132603.20653448,0.0,1.0
2007-08-15,21.94,22.75,21.81,22.7,1036400,20.4018564195161,21.1550698971737,20.280970305818,21.1085752380591,1114536.61531745,0.0,1.0
2007-08-16,21.43,22.35,18.72,21.83,2367919,19.9276108965465,20.7831126242564,17.4076003725315,20.2995681694639,2546441.94095511,0.0,1.0
2007-08-17,21.2,22.32,19.86,22.17,2182200,19.7137354646191,20.7552158287876,18.467678600346,20.6157318514436,2346721.15201247,0.0,1.0
2007-08-20,21.69,22.0,21.21,21.37,556300,20.1693831239428,20.4576500104537,19.723034396442,19.8718173056089,598240.755597351,0.0,1.0
2007-08-21,21.79,22.35,21.47,21.59,364300,20.2623724421721,20.7831126242564,19.9648066238383,20.0763938057135,391765.427402688,0.0,1.0
2007-08-22,22.26,22.46,21.93,22.08,728200,20.69942223785,20.8854008743087,20.3925574876932,20.5320414650372,783100.697871636,0.0,1.0
2007-08-23,22.3,22.5,20.97,22.18,723300,20.7366179651417,20.9225966016004,19.4998600326916,20.6250307832665,777831.275433336,0.0,1.0
2007-08-24,22.36,22.64,21.94,22.4,1109500,20.7924115560793,21.0527816471215,20.4018564195161,20.8296072833711,1193147.79495823,0.0,1.0
2007-08-27,22.44,22.59,22.0,22.35,541200,20.8668030106628,21.0062869880068,20.4576500104537,20.7831126242564,582002.331348709,0.0,1.0
2007-08-28,22.14,22.35,21.78,22.34,616000,20.5878350559748,20.7831126242564,20.2530735103492,20.7738136924335,662441.677957879,0.0,1.0
2007-08-29,22.0,22.28,21.61,22.18,664800,20.4576500104537,20.7180201014959,20.0949916693593,20.6250307832665,714920.823874024,0.0,1.0
2007-08-30,22.0,22.04,21.71,21.71,580600,20.4576500104537,20.4948457377455,20.1879809875887,20.1879809875887,624372.789321989,0.0,1.0
2007-08-31,22.11,22.49,21.82,22.05,656800,20.559938260506,20.9132976697775,20.2902692376409,20.5041446695684,706317.685199245,0.0,1.0
2007-09-04,22.46,22.75,22.12,22.29,757600,20.8854008743087,21.1550698971737,20.5692371923289,20.7273190333188,814717.232501443,0.0,1.0
2007-09-05,22.0,22.58,21.89,22.58,894200,20.4576500104537,20.9969880561839,20.3553617604015,20.9969880561839,961615.825373274,0.0,1.0
2007-09-06,21.91,22.03,21.41,22.0,493100,20.3739596240473,20.4855468059225,19.9090130329007,20.4576500104537,530275.960066609,0.0,1.0
2007-09-07,21.6,21.96,21.37,21.7,686200,20.0856927375364,20.420454283162,19.8718173056089,20.1786820557657,737934.219829053,0.0,1.0
2007-09-10,21.03,21.61,20.8,21.61,637100,19.5556536236292,20.0949916693593,19.3417781917017,20.0949916693593,685132.456212605,0.0,1.0
2007-09-11,21.04,21.36,20.92,21.09,414600,19.5649525554521,19.862518373786,19.4533653735769,19.6114472145668,445857.661820352,0.0,1.0
2007-09-12,20.33,21.35,20.12,20.89,1240700,18.9047283960238,19.8532194419631,18.7094508277422,19.4254685781081,1334239.26922458,0.0,1.0
2007-09-13,20.05,20.49,19.82,20.43,983400,18.6443583049817,19.0535113051908,18.4304828730542,18.9977177142532,1057540.82159704,0.0,1.0
2007-09-14,19.9,20.05,19.73,20.0,2262200,18.5048743276377,18.6443583049817,18.3467924866478,18.597863645867,2432752.53876025,0.0,1.0
2007-09-17,19.78,20.07,19.58,19.78,780700,18.3932871457625,18.6629561686276,18.2073085093038,18.3932871457625,839558.795424864,0.0,1.0
2007-09-18,20.39,20.6,19.94,19.94,1749200,18.9605219869614,19.155799555243,18.5420700549294,18.5420700549294,1881076.27124014,0.0,1.0
2007-09-19,21.34,21.42,20.53,20.53,1569800,19.8439205101401,19.9183119647236,19.0907070324825,19.0907070324825,1688150.88645825,0.0,1.0
2007-09-20,21.51,21.99,21.17,21.22,1074600,20.00200235113,20.4483510786308,19.6858386691503,19.7323333282649,1155616.60248951,0.0,1.0
2007-09-21,21.51,21.7,21.26,21.62,1218500,20.00200235113,20.1786820557657,19.7695290555567,20.1042906011823,1310365.55940207,0.0,1.0
2007-09-24,21.47,21.79,21.27,21.42,474900,19.9648066238383,20.2623724421721,19.7788279873796,19.9183119647236,510703.819581487,0.0,1.0
2007-09-25,20.79,21.31,20.55,21.29,719100,19.3324792598788,19.8160237146713,19.1093048961284,19.7974258510255,773314.627629076,0.0,1.0
2007-09-26,20.71,21.05,20.38,20.88,695600,19.2580878052953,19.5742514872751,18.9512230551385,19.4161696462852,748042.907771917,0.0,1.0
2007-09-27,21.75,21.92,20.775,20.81,922500,20.2251767148804,20.3832585558703,19.3185308621444,19.3510771235246,992049.428435298,0.0,1.0
2007-09-28,22.72,22.8,21.67,21.75,838700,21.1271731017049,21.2015645562884,20.1507852602969,20.2251767148804,901931.550817004,0.0,1.0
2007-10-01,23.35,23.56,22.56,22.56,971100,21.7130058065498,21.9082833748314,20.978390192538,20.978390192538,1044313.49588457,0.0,1.0
2007-10-02,23.91,24.04,23.26,23.3,814100,22.233745988634,22.3546321023322,21.6293154201434,21.6665111474351,875476.899392062,0.0,1.0
2007-10-03,23.73,24.08,23.43,23.82,728000,22.0663652158212,22.3918278296239,21.7873972611332,22.1500556022276,782885.619404768,0.0,1.0
2007-10-04,23.84,23.9,23.25,23.7,618500,22.1686534658735,22.2244470568111,21.6200164883204,22.0384684203524,665130.158793747,0.0,1.0
2007-10-05,24.97,25.07,23.81,23.83,969300,23.219432761865,23.3124220800943,22.1407566704047,22.1593545340506,1042377.78968275,0.0,1.0
2007-10-08,24.83,25.17,24.51,24.88,778900,23.0892477163439,23.4054113983237,22.79168189801,23.1357423754586,837623.08922304,0.0,1.0
2007-10-09,24.98,25.17,24.58,24.92,828100,23.2287316936879,23.4054113983237,22.8567744207706,23.1729381027503,890532.392072923,0.0,1.0
2007-10-10,24.07,25.01,23.83,24.86,771500,22.382528897801,23.2566284891567,22.1593545340506,23.1171445118127,829665.185948869,0.0,1.0
2007-10-11,24.47,24.69,23.72,24.07,861500,22.7544861707183,22.9590626708229,22.0570662839983,22.382528897801,926450.496040119,0.0,1.0
2007-10-12,24.45,25.25,24.02,24.63,1043800,22.7358883070724,23.4798028529071,22.3360342386863,22.9032690798852,1122494.51859162,0.0,1.0
2007-10-15,23.73,24.61,23.57,24.5,913400,22.0663652158212,22.8846712162394,21.9175823066543,22.7823829661871,982263.35819274,0.0,1.0
2007-10-16,22.6,23.47,22.51,23.47,1125200,21.0155859198297,21.824592988425,20.9318955334233,21.824592988425,1210031.45460748,0.0,1.0
2007-10-17,23.22,23.25,22.64,22.7,1034200,21.5921196928516,21.6200164883204,21.0527816471215,21.1085752380591,1112170.75218188,0.0,1.0
2007-10-18,23.36,23.87,22.91,23.34,1228700,21.7223047383727,22.1965502613423,21.3038528063407,21.7037068747268,1321334.56121241,0.0,1.0
2007-10-19,22.0,23.36,21.4,23.31,1522400,20.4576500104537,21.7223047383727,19.8997141010777,21.675810079258,1637177.28981019,0.0,1.0
2007-10-22,22.55,22.81,21.44,21.78,481000,20.9690912607151,21.2108634881114,19.9369098283695,20.2530735103492,517263.712821006,0.0,1.0
2007-10-23,22.48,22.8199,22.02,22.69,482300,20.9039987379545,21.2200694306161,20.4762478740996,21.0992763062361,518661.722855659,0.0,1.0
2007-10-24,22.08,22.52,21.83,22.32,846200,20.5320414650372,20.9411944652463,20.2995681694639,20.7552158287876,909996.993324607,0.0,1.0
2007-10-25,21.71,22.1,21.36,22.0,454200,20.1879809875887,20.5506393286831,19.862518373786,20.4576500104537,488443.198260501,0.0,1.0
2007-10-26,23.36,23.59,21.25,21.9,1101100,21.7223047383727,21.9361801703002,19.7602301237337,20.3646606922244,1184114.49934971,0.0,1.0
2007-10-29,22.98,24.52,22.29,24.51,1529200,21.3689453291012,22.800980829833,20.7273190333188,22.79168189801,1644489.95768375,0.0,1.0
2007-10-30,21.4,23.0,21.25,22.82,1423400,19.8997141010777,21.3875431927471,19.7602301237337,21.2201624199343,1530713.44870982,0.0,1.0
2007-10-31,21.68,21.88,21.26,21.6,539200,20.1600841921199,20.3460628285785,19.7695290555567,20.0856927375364,579851.546680013,0.0,1.0
2007-11-01,21.63,21.96,21.33,21.5,966500,20.1135895330052,20.420454283162,19.8346215783172,19.9927034193071,1039366.69114658,0.0,1.0
2007-11-02,21.0,21.65,20.79,21.65,748100,19.5277568281604,20.1321873966511,19.3324792598788,20.1321873966511,804501.005325145,0.0,1.0
2007-11-05,19.74,20.97,19.46,20.97,1570725,18.3560914184708,19.4998600326916,18.0957213274286,19.4998600326916,1689145.62436751,0.0,1.0
2007-11-06,19.8,20.13,19.72,19.76,967450,18.4118850094084,18.7187497595652,18.3374935548249,18.3746892821166,1040388.3138642,0.0,1.0
2007-11-07,18.31,19.56,18.16,19.56,2005000,17.0263441677913,18.188710645658,16.8868601904473,18.188710645658,2156161.63036615,0.0,1.0
2007-11-08,19.88,20.64,18.26,18.41,2085400,18.4862764639918,19.1929952825348,16.9798495086766,17.1193334860206,2242623.17404767,0.0,1.0
2007-11-09,18.45,19.52,17.9,19.52,1897200,17.1565292133123,18.1515149183662,16.645087963051,18.1515149183662,2040234.33672352,0.0,1.0
2007-11-12,18.66,18.87,18.38,18.64,792400,17.3518067815939,17.5470843498755,17.0914366905518,17.3332089179481,852140.885736729,0.0,1.0
2007-11-13,18.73,19.08,18.52,19.0,638400,17.4168993043545,17.7423619181571,17.2216217360729,17.6679704635737,686530.466247256,0.0,1.0
2007-11-14,18.01,19.11,17.77,19.11,1017300,16.7473762131033,17.7702587136259,16.5242018493529,17.7702587136259,1093996.62173141,0.0,1.0
2007-11-15,18.12,18.74,17.97,18.2,916100,16.8496644631555,17.4261982361774,16.7101804858115,16.924055917739,985166.917495478,0.0,1.0
2007-11-16,17.57,18.27,17.35,18.26,653300,16.3382232128942,16.9891484404995,16.1336467127897,16.9798495086766,702553.81202903,0.0,1.0
2007-11-19,17.31,17.58,16.7,17.58,1457285,16.0964509854979,16.3475221447171,15.529216144299,16.3475221447171,1567153.11795917,0.0,1.0
2007-11-20,17.8,18.02,17.12,17.42,1605100,16.5520986448217,16.7566751449262,15.9197712808622,16.1987392355502,1726112.2358607,0.0,1.0
2007-11-21,17.5,17.75,17.33,17.67,1778600,16.2731306901337,16.505603985707,16.1150488491438,16.4312125311235,1912692.80586994,0.0,1.0
2007-11-23,17.59,17.82,17.07,17.6,467300,16.3568210765401,16.5706965084675,15.8732766217475,16.366120008363,502530.837840448,0.0,1.0
2007-11-26,17.2,17.77,16.91,17.45,2360347,15.9941627354456,16.5242018493529,15.7244937125806,16.226636031019,2538299.07019943,0.0,1.0
2007-11-27,17.25,17.45,15.73,17.14,2841645,16.0406573945603,16.226636031019,14.6272197574744,15.938369144508,3055883.24993607,0.0,1.0
2007-11-28,18.81,19.41,17.2,17.21,2714411,17.4912907589379,18.049226668314,15.9941627354456,16.0034616672686,2919056.78166774,0.0,1.0
2007-11-29,18.7,18.97,18.31,18.9,1366350,17.3890025088857,17.6400736681049,17.0263441677913,17.5749811453443,1469362.3160353,0.0,1.0
2007-11-30,19.1,19.58,18.44,18.77,2064448,17.760959781803,18.2073085093038,17.1472302814894,17.4540950316462,2220091.55385842,0.0,1.0
2007-12-03,18.45,19.37,18.18,19.16,1404880,17.1565292133123,18.0120309410222,16.9054580540931,17.8167533727406,1510797.18267771,0.0,1.0
2007-12-04,18.01,18.43,17.71,18.29,1281400,16.7473762131033,17.1379313496665,16.4684082584153,17.0077463041454,1378007.73723251,0.0,1.0
2007-12-05,17.97,18.43,17.74,18.2,1326100,16.7101804858115,17.1379313496665,16.4963050538841,16.924055917739,1426077.77457783,0.0,1.0
2007-12-06,17.71,17.93,17.44,17.87,996300,16.4684082584153,16.6729847585198,16.2173370991961,16.6171911675822,1071413.38271012,0.0,1.0
2007-12-07,17.51,18.31,17.45,17.96,995891,16.2824296219566,17.0263441677913,16.226636031019,16.7008815539886,1070973.54724537,0.0,1.0
2007-12-10,17.0,17.61,16.8,17.52,1144900,15.808184098987,16.3754189401859,15.6222054625283,16.2917285537795,1231216.68359412,0.0,1.0
2007-12-11,16.46,17.61,16.22,17.25,3374700,15.3060417805486,16.3754189401859,15.0828674167982,16.0406573945603,3629126.51072151,0.0,1.0
2007-12-12,15.88,16.25,15.53,16.01,2014545,14.7667037348184,15.110764212267,14.4412411210158,14.8875898485166,2166426.2501975,0.0,1.0
2007-12-13,16.11,16.19,15.74,15.95,1452659,14.9805791667459,15.0549706213294,14.6365186892974,14.831796257579,1562178.35302048,0.0,1.0
2007-12-14,15.52,15.94,15.29,15.83,895500,14.4319421891928,14.822497325756,14.2180667572653,14.7202090757038,963013.835407925,0.0,1.0
2007-12-17,15.23,15.38,15.03,15.38,1228060,14.1622731663277,14.3017571436717,13.9762945298691,14.3017571436717,1320646.31011843,0.0,1.0
2007-12-18,14.95,15.42,14.81,15.26,1282600,13.9019030752856,14.3389528709635,13.7717180297645,14.1901699617965,1379298.20803373,0.0,1.0
2007-12-19,15.15,15.26,14.93,14.98,1225900,14.0878817117443,14.1901699617965,13.8833052116397,13.9297998707544,1318323.46267624,0.0,1.0
2007-12-20,15.72,15.9,15.43,15.48,2088000,14.6179208256515,14.7853015984643,14.3482518027864,14.3947464619011,2245419.19411697,0.0,1.0
2007-12-21,16.47,16.6399,15.74,15.98,2142374,15.3153407123715,15.4733295640431,14.6365186892974,14.8596930530478,2303892.57690476,0.0,1.0
2007-12-24,16.39,16.79,16.15,16.49,440900,15.240949257788,15.6129065307054,15.0177748940376,15.3339385760174,474140.480213684,0.0,1.0
2007-12-26,15.82,16.35,15.4,16.35,1049600,14.7109101438808,15.2037535304963,14.3203550073176,15.2037535304963,1128731.79413083,0.0,1.0
2007-12-27,15.65,15.93,15.51,15.51,631100,14.552828302891,14.8131983939331,14.4226432573699,14.4226432573699,678680.10220652,0.0,1.0
2007-12-28,15.6,15.94,15.35,15.77,1006400,14.5063336437763,14.822497325756,14.2738603482029,14.6644154847662,1082274.84528703,0.0,1.0
2007-12-31,15.89,16.03,15.28,15.72,1226064,14.7760026666414,14.9061877121624,14.2087678254424,14.6179208256515,1318499.82701907,0.0,1.0
2008-01-02,15.26,15.85,14.84,15.7,1271400,14.1901699617965,14.7388069393496,13.7996148252333,14.5993229620056,1367253.81388904,0.0,1.0
2008-01-03,14.9,15.28,14.57,15.2,962015,13.8554084161709,14.2087678254424,13.5485436660141,14.1343763708589,1034543.55652703,0.0,1.0
2008-01-04,14.03,14.7,13.59,14.59,1445900,13.0464013475757,13.6694297797123,12.6372483473666,13.56714152966,1554909.77623263,0.0,1.0
2008-01-07,14.29,14.63,14.0,14.0,1330035,13.288173574972,13.6043372569517,13.0185045521069,13.0185045521069,1430309.44341349,0.0,1.0
2008-01-08,13.43,14.21,13.25,14.16,1595800,12.4884654381997,13.2137821203885,12.3210846653869,13.1672874612739,1716111.08715127,0.0,1.0
2008-01-09,13.66,13.74,13.18,13.57,2182900,12.7023408701272,12.7767323247107,12.2559921426264,12.6186504837208,2347473.92664651,0.0,1.0
2008-01-10,13.89,14.12,13.35,13.44,1063500,12.9162163020547,13.1300917339821,12.4140739836162,12.4977643700226,1143679.74757825,0.0,1.0
2008-01-11,13.95,14.25,13.65,13.77,1004340,12.9720098929923,13.2509778476803,12.6930419383042,12.8046291201795,1080059.53707827,0.0,1.0
2008-01-14,13.39,14.23,13.25,14.23,1217000,12.451269710908,13.2323799840344,12.3210846653869,13.2323799840344,1308752.47090055,0.0,1.0
2008-01-15,13.26,13.43,12.71,13.25,1268000,12.3303835972098,12.4884654381997,11.8189423469485,12.3210846653869,1363597.47995226,0.0,1.0
2008-01-16,13.43,13.54,12.96,13.15,684607,12.4884654381997,12.590753688252,12.0514156425218,12.2280953471576,736221.119840439,0.0,1.0
2008-01-17,13.09,13.47,12.95,13.46,1013400,12.17230175622,12.5256611654914,12.0421167106989,12.5163622336685,1089802.59162746,0.0,1.0
2008-01-18,12.89,13.28,12.48,13.23,2290033,11.9863231197613,12.3489814608557,11.605066915021,12.302486801741,2462683.93360214,0.0,1.0
2008-01-22,12.15,12.64,11.91,12.25,1892736,11.2982021648642,11.753849824188,11.0750278011138,11.3911914830936,2035433.785343,0.0,1.0
2008-01-23,12.91,13.21,11.71,11.74,3094413,12.0049209834072,12.2838889380952,10.8890491646551,10.9169459601239,3327708.01950433,0.0,1.0
2008-01-24,13.28,13.41,12.75,12.88,3197914,12.3489814608557,12.4698675745538,11.8561380742402,11.9770241879384,3439012.20150162,0.0,1.0
2008-01-25,12.85,13.39,12.39,13.2,1597695,11.9491273924696,12.451269710908,11.5213765286146,12.2745900062722,1718148.95562486,0.0,1.0
2008-01-28,13.87,13.99,12.58,12.84,1584232,12.8976184384088,13.009205620284,11.6980562332504,11.9398284606466,1703670.94862754,0.0,1.0
2008-01-29,14.77,15.31,13.94,13.94,1873057,13.7345223024728,14.2366646209112,12.9627109611693,12.9627109611693,2014271.13959538,0.0,1.0
2008-01-30,14.38,14.98,14.33,14.72,1422598,13.3718639613784,13.9297998707544,13.3253693022637,13.6880276433581,1529850.98405767,0.0,1.0
2008-01-31,14.88,15.03,13.84,14.01,1209200,13.8368105525251,13.9762945298691,12.86972164294,13.0278034839299,1300364.41069264,0.0,1.0
2008-02-01,15.0,15.32,14.68,15.0,955700,13.9483977344003,14.2459635527341,13.6508319160664,13.9483977344003,1027752.45393562,0.0,1.0
2008-02-04,14.5,14.7,13.89,14.7,2058219,13.4834511432536,13.6694297797123,12.9162163020547,13.6694297797123,2213392.93500777,0.0,1.0
2008-02-05,14.33,14.47,14.13,14.4,712898,13.3253693022637,13.4555543477848,13.1393906658051,13.3904618250243,766645.044371457,0.0,1.0
2008-02-06,14.33,14.87,14.14,14.4,837624,13.3253693022637,13.8275116207021,13.148689597628,13.3904618250243,900774.428665247,0.0,1.0
2008-02-07,14.45,14.59,14.2,14.24,590000,13.4369564841389,13.56714152966,13.2044831885656,13.2416789158573,634481.477264853,0.0,1.0
2008-02-08,14.12,14.39,13.63,14.33,1486177,13.1300917339821,13.3811628932013,12.6744440746584,13.3253693022637,1598223.35328313,0.0,1.0
2008-02-11,13.6,13.99,13.47,13.93,766090,12.6465472791896,13.009205620284,12.5256611654914,12.9534120293464,823847.31342005,0.0,1.0
2008-02-12,13.71,14.05,13.5,13.76,1025300,12.7488355292419,13.0649992112216,12.5535579609602,12.7953301883565,1102599.76040619,0.0,1.0
2008-02-13,13.42,13.82,13.17,13.8,1165809,12.4791665063768,12.8511237792941,12.2466932108034,12.8325259156483,1253702.06191298,0.0,1.0
2008-02-14,14.15,14.41,13.39,13.43,1389800,13.1579885294509,13.3997607568472,12.451269710908,12.4884654381997,1494580.26627575,0.0,1.0
2008-02-15,13.92,14.17,13.69,13.98,846032,12.9441130975235,13.1765863930968,12.730237665596,12.9999066884611,909816.327412433,0.0,1.0
2008-02-19,14.04,14.22,13.85,14.0,1057645,13.0557002793987,13.2230810522115,12.8790205747629,13.0185045521069,1137383.32546065,0.0,1.0
2008-02-20,14.38,14.38,13.74,14.09,1682400,13.3718639613784,13.3718639613784,12.7767323247107,13.1021949385133,1809240.06330574,0.0,1.0
2008-02-21,13.07,14.99,12.74,14.99,3145205,12.1537038925741,13.9390988025773,11.8468391424173,13.9390988025773,3382329.34695051,0.0,1.0
2008-02-22,12.93,13.34,12.61,13.06,1696217,12.023518847053,12.4047750517933,11.7259530287192,12.1444049607512,1824098.75918942,0.0,1.0
2008-02-25,12.87,12.98,12.5,12.81,1106300,11.9677252561154,12.0700135061677,11.6236647786669,11.9119316651778,1189706.53948832,0.0,1.0
2008-02-26,13.35,13.48,12.72,12.75,1360900,12.4140739836162,12.5349600973144,11.8282412787714,11.8561380742402,1463501.42781312,0.0,1.0
2008-02-27,13.14,13.49,13.01,13.07,765900,12.2187964153346,12.5442590291373,12.0979103016365,12.1537038925741,823642.988876528,0.0,1.0
2008-02-28,12.83,13.22,12.71,13.12,748324,11.9305295288237,12.2931878699181,11.8189423469485,12.2001985516888,804741.893208039,0.0,1.0
2008-02-29,11.93,12.81,11.86,12.8,956200,11.0936256647597,11.9119316651778,11.0285331419991,11.9026327333549,1028290.1501028,0.0,1.0
2008-03-03,11.7,12.17,11.51,11.87,1459100,10.8797502328322,11.3168000285101,10.7030705281965,11.0378320738221,1569104.95504601,0.0,1.0
2008-03-04,11.04,12.28,10.59,12.28,2455703,10.2660207325186,11.4190882785624,9.84756880048659,11.4190882785624,2640844.18163344,0.0,1.0
2008-03-05,10.93,11.2,10.82,11.2,2250480,10.1637324824663,10.4148036416855,10.0614442324141,10.4148036416855,2420148.94060171,0.0,1.0
2008-03-06,10.7,11.01,10.62,10.95,2000900,9.94985705053886,10.2381239370498,9.87546559595539,10.1823303461122,2151752.52179533,0.0,1.0
2008-03-07,10.63,10.95,10.43,10.64,1443600,9.88476452777833,10.1823303461122,9.69878589131966,9.89406345960126,1552436.37386363,0.0,1.0
2008-03-10,10.06,10.79,9.9,10.7,972989,9.35472541387112,10.0335474369453,9.20594250470418,9.94985705053886,1046344.91200415,0.0,1.0
2008-03-11,10.49,11.25,10.13,10.19,1565110,9.75457948225726,10.4612983008002,9.41981793663165,9.47561152756925,1683107.29641016,0.0,1.0
2008-03-12,10.58,10.86,10.3,10.57,992470,9.83826986866366,10.0986399597058,9.57789977762152,9.82897093684073,1067294.63006957,0.0,1.0
2008-03-13,10.79,11.12,9.96,10.54,1831550,10.0335474369453,10.3404121871021,9.26173609564178,9.80107414137193,1969634.82997362,0.0,1.0
2008-03-14,10.64,11.1,10.23,11.01,1351500,9.89406345960126,10.3218143234562,9.51280725486099,10.2381239370498,1453392.73987025,0.0,1.0
2008-03-17,10.11,10.43,9.96,10.2,1262278,9.40122007298578,9.69878589131966,9.26173609564178,9.48491045939219,1357444.08501512,0.0,1.0
2008-03-18,10.6,10.67,10.05,10.39,1786708,9.85686773230953,9.92196025507006,9.34542648204818,9.66159016402792,1921412.08691683,0.0,1.0
2008-03-19,10.66,11.05,10.49,10.6,800100,9.91266132324713,10.2753196643415,9.75457948225726,9.85686773230953,860421.4067112,0.0,1.0
2008-03-20,11.16,11.1782,10.66,10.72,853690,10.3776079143938,10.3945319703115,9.91266132324713,9.96845491418473,918051.681908867,0.0,1.0
2008-03-24,11.79,11.9995,11.11,11.12,1227814,10.9634406192386,11.1582532409291,10.3311132552791,10.3404121871021,1320381.76360418,0.0,1.0
2008-03-25,12.65,12.79,11.8,11.97,2280700,11.7631487560109,11.893333801532,10.9727395510615,11.1308213920514,2452647.29694567,0.0,1.0
2008-03-26,12.3,12.7,12.01,12.7,1086900,11.4376861422082,11.8096434151256,11.1680171193432,11.8096434151256,1168843.92820198,0.0,1.0
2008-03-27,12.23,12.53,12.01,12.41,1392700,11.3725936194477,11.6515615741357,11.1680171193432,11.5399743922605,1497698.90404535,0.0,1.0
2008-03-28,12.35,12.52,12.23,12.3,1206400,11.4841808013229,11.6422626423128,11.3725936194477,11.4376861422082,1297353.31215647,0.0,1.0
2008-03-31,12.06,12.14,11.54,12.01,2373701,11.2145117784578,11.2889032330413,10.7309673236653,11.1680171193432,2552659.8594323,0.0,1.0
2008-04-01,12.55,12.6,12.03,12.09,1734200,11.6701594377816,11.7166540968962,11.186614982989,11.2424085739266,1864945.38622492,0.0,1.0
2008-04-02,12.8,13.39,12.58,12.6,1908800,11.9026327333549,12.451269710908,11.6980562332504,11.7166540968962,2052708.88780195,0.0,1.0
2008-04-03,12.78,12.93,12.45,12.77,2149486,11.884034869709,12.023518847053,11.5771701195522,11.8747359378861,2311540.76718665,0.0,1.0
2008-04-04,13.05,13.08,12.64,12.81,1296577,12.1351060289282,12.163002824397,11.753849824188,11.9119316651778,1394328.9666909,0.0,1.0
2008-04-07,13.46,13.87,13.23,13.24,2490174,12.5163622336685,12.8976184384088,12.302486801741,12.311785733564,2677914.03079072,0.0,1.0
2008-04-08,13.41,13.79,13.175,13.34,1938900,12.4698675745538,12.8232269838253,12.2513426767149,12.4047750517933,2085078.19706581,0.0,1.0
2008-04-09,12.75,13.71,12.53,13.62,2503782,11.8561380742402,12.7488355292419,11.6515615741357,12.6651451428354,2692547.96967653,0.0,1.0
2008-04-10,12.94,13.22,12.58,12.8,2281000,12.032817778876,12.2931878699181,11.6980562332504,11.9026327333549,2452969.91464597,0.0,1.0
2008-04-11,12.53,12.95,12.29,12.84,2242640,11.6515615741357,12.0421167106989,11.4283872103853,11.9398284606466,2411717.86470042,0.0,1.0
2008-04-14,12.37,13.0,12.14,12.58,2654026,11.5027786649688,12.0886113698136,11.2889032330413,11.6980562332504,2854119.21555817,0.0,1.0
2008-04-15,11.92,12.6,11.76,12.46,2666322,11.0843267329368,11.7166540968962,10.9355438237698,11.5864690513752,2867342.2397013,0.0,1.0
2008-04-16,12.18,12.39,11.88,11.88,2181733,11.326098960333,11.5213765286146,11.047131005645,11.047131005645,2346218.94379234,0.0,1.0
2008-04-17,12.33,12.6,11.94,12.11,1286805,11.465582937677,11.7166540968962,11.1029245965826,11.2610064375725,1383820.23279966,0.0,1.0
2008-04-18,12.99,13.44,12.47,12.48,2275045,12.0793124379906,12.4977643700226,11.5957679831981,11.605066915021,2446565.95329495,0.0,1.0
2008-04-21,12.67,13.0,12.52,12.82,787827,11.7817466196568,12.0886113698136,11.6422626423128,11.9212305970008,847223.116591754,0.0,1.0
2008-04-22,11.92,12.75,11.76,12.75,1818097,11.0843267329368,11.8561380742402,10.9355438237698,11.8561380742402,1955167.57689964,0.0,1.0
2008-04-23,11.31,12.18,11.17,12.0,2743612,10.5170918917378,11.326098960333,10.3869068462167,11.1587181875202,2950459.31322301,0.0,1.0
2008-04-24,12.01,12.7,11.45,11.86,5533696,11.1680171193432,11.8096434151256,10.6472769372589,11.0285331419991,5950894.25900778,0.0,1.0
2008-04-25,12.24,12.36,11.92,11.92,2572940,11.3818925512706,11.4934797331458,11.0843267329368,11.0843267329368,2766919.95273531,0.0,1.0
2008-04-28,12.67,12.75,12.21,12.3,972180,11.7817466196568,11.8561380742402,11.3539957558018,11.4376861422082,1045474.91960566,0.0,1.0
2008-04-29,12.96,12.96,12.5,12.76,1098257,12.0514156425218,12.0514156425218,11.6236647786669,11.8654370060632,1181057.15894316,0.0,1.0
2008-04-30,12.86,13.1,12.71,12.82,1631417,11.9584263242925,12.1816006880429,11.8189423469485,11.9212305970008,1754413.33592372,0.0,1.0
2008-05-01,13.17,13.2925,12.72,12.72,977431,12.2466932108034,12.3606051256344,11.8282412787714,11.8282412787714,1051121.80475333,0.0,1.0
2008-05-02,13.28,13.57,13.18,13.3,716875,12.3489814608557,12.6186504837208,12.2559921426264,12.3675793245016,770921.879685154,0.0,1.0
2008-05-05,13.06,13.47,12.93,13.28,1325745,12.1444049607512,12.5256611654914,12.023518847053,12.3489814608557,1425696.01029913,0.0,1.0
2008-05-06,13.66,13.73,12.71,13.068,902439,12.7023408701272,12.7674333928877,11.8189423469485,12.1518441062095,970475.982815958,0.0,1.0
2008-05-07,13.23,14.2,13.13,13.73,1033042,12.302486801741,13.2044831885656,12.2094974835117,12.7674333928877,1110925.44785871,0.0,1.0
2008-05-08,13.63,13.95,13.21,13.37,1275513,12.6744440746584,12.9720098929923,12.2838889380952,12.4326718472621,1371676.90256021,0.0,1.0
2008-05-09,13.38,13.69,13.22,13.48,359246,12.441970779085,12.730237665596,12.2931878699181,12.5349600973144,386330.394544898,0.0,1.0
2008-05-12,13.73,13.81,13.32,13.39,416177,12.7674333928877,12.8418248474712,12.3861771881474,12.451269710908,447553.555531618,0.0,1.0
2008-05-13,13.99,14.12,13.74,13.91,993696,13.009205620284,13.1300917339821,12.7767323247107,12.9348141657005,1068613.06107148,0.0,1.0
2008-05-14,14.09,14.41,13.93,13.93,1021075,13.1021949385133,13.3997607568472,12.9534120293464,12.9534120293464,1098056.22779358,0.0,1.0
2008-05-15,14.49,14.54,13.88,14.19,592704,13.4741522114307,13.5206468705453,12.9069173702317,13.1951842567427,637389.338136925,0.0,1.0
2008-05-16,14.14,14.7,14.07,14.43,571107,13.148689597628,13.6694297797123,13.0835970748675,13.4183586204931,614164.08989203,0.0,1.0
2008-05-19,14.04,14.31,13.93,14.06,556257,13.0557002793987,13.3067714386179,12.9534120293464,13.0742981430445,598194.513726972,0.0,1.0
2008-05-20,14.13,14.695,14.02,14.4,1686708,13.1393906658051,13.6647803138008,13.0371024157528,13.3904618250243,1813872.8534821,0.0,1.0
2008-05-21,13.42,14.25,13.2,14.2,1238949,12.4791665063768,13.2509778476803,12.2745900062722,13.2044831885656,1332356.25724714,0.0,1.0
2008-05-22,13.44,13.72,13.26,13.33,799641,12.4977643700226,12.7581344610648,12.3303835972098,12.3954761199704,859927.801629738,0.0,1.0
2008-05-23,12.74,13.42,12.66,13.24,3194883,11.8468391424173,12.4791665063768,11.7724476878338,12.311785733564,3435752.68733621,0.0,1.0
2008-05-27,12.86,13.03,12.54,12.8,1071825,11.9584263242925,12.1165081652824,11.6608605059586,11.9026327333549,1152632.3887617,0.0,1.0
2008-05-28,13.16,13.19,12.82,12.98,1955001,12.2373942789805,12.2652910744493,11.9212305970008,12.0700135061677,2102393.08904112,0.0,1.0
2008-05-29,13.28,13.5,13.05,13.1,1151145,12.3489814608557,12.5535579609602,12.1351060289282,12.1816006880429,1237932.50872212,0.0,1.0
2008-05-30,13.22,13.51,13.17,13.26,1331207,12.2931878699181,12.5628568927832,12.2466932108034,12.3303835972098,1431569.80322934,0.0,1.0
2008-06-02,12.7,13.2,12.57,13.2,810382,11.8096434151256,12.2745900062722,11.6887573014274,12.2745900062722,871478.590692956,0.0,1.0
2008-06-03,12.75,13.09,12.52,12.69,976364,11.8561380742402,12.17230175622,11.6422626423128,11.8003444833026,1049974.36113258,0.0,1.0
2008-06-04,12.86,13.07,12.61,12.73,1247691,11.9584263242925,12.1537038925741,11.7259530287192,11.8375402105944,1341757.337034,0.0,1.0
2008-06-05,12.85,12.97,12.7,12.88,1624752,11.9491273924696,12.0607145743448,11.8096434151256,11.9770241879384,1747245.84601529,0.0,1.0
2008-06-06,12.12,12.78,12.1,12.61,1149920,11.2703053693954,11.884034869709,11.2517075057496,11.7259530287192,1236615.15311254,0.0,1.0
2008-06-09,11.84,12.22,11.66,12.13,860649,11.0099352783533,11.3632946876248,10.8425545055405,11.2796043012184,925535.337163588,0.0,1.0
2008-06-10,11.93,12.08,11.72,11.85,1199065,11.0936256647597,11.2331096421037,10.8983480964781,11.0192342101762,1289465.30938403,0.0,1.0
2008-06-11,11.63,11.97,11.53,11.84,997005,10.8146577100717,11.1308213920514,10.7216683918423,11.0099352783533,1072171.53430583,0.0,1.0
2008-06-12,11.85,11.99,11.68,11.68,1027104,11.0192342101762,11.1494192556973,10.8611523691863,10.8611523691863,1104539.76817735,0.0,1.0
2008-06-13,11.88,12.15,11.83,11.97,1181096,11.047131005645,11.2982021648642,11.0006363465303,11.1308213920514,1270141.58452815,0.0,1.0
2008-06-16,11.56,11.9,11.41,11.77,2850092,10.7495651873111,11.0657288692909,10.6100812099671,10.9448427555927,3064967.08898431,0.0,1.0
2008-06-17,11.13,11.75,11.1,11.68,1605899,10.349711118925,10.9262448919469,10.3218143234562,10.8611523691863,1726971.47433585,0.0,1.0
2008-06-18,11.06,11.15,10.61,10.95,2566584,10.2846185961645,10.3683089825709,9.86616666413246,10.1823303461122,2760084.75905818,0.0,1.0
2008-06-19,11.16,11.19,10.9005,10.98,1176751,10.3776079143938,10.4055047098626,10.1363006335887,10.210227141581,1265469.00483541,0.0,1.0
2008-06-20,10.84,11.15,10.65,10.74,1518693,10.0800420960599,10.3683089825709,9.90336239142419,9.9870527778306,1633190.81042677,0.0,1.0
2008-06-23,10.87,11.02,10.59,10.87,1719691,10.1079388915287,10.2474228688727,9.84756880048659,10.1079388915287,1849342.51884589,0.0,1.0
2008-06-24,10.39,10.92,10.36,10.74,1897663,9.66159016402792,10.1544335506434,9.63369336855912,9.9870527778306,2040732.24337432,0.0,1.0
2008-06-25,10.48,10.72,10.27,10.33,2567689,9.74528055043432,9.96845491418473,9.55000298215272,9.60579657309032,2761273.06758765,0.0,1.0
2008-06-26,9.88,10.42,9.87,10.3,1627824,9.18734464105832,9.68948695949672,9.17804570923538,9.57789977762152,1750549.45126641,0.0,1.0
2008-06-27,9.78,10.02,9.62,9.96,4057256,9.09435532282898,9.31752968657938,8.94557241366204,9.26173609564178,4363142.00088421,0.0,1.0
2008-06-30,9.6,9.87,9.53,9.87,5440460,8.92697455001617,9.17804570923538,8.86188202725564,9.17804570923538,5850628.97932261,0.0,1.0
2008-07-01,8.47,9.21,8.06,9.15,7026179,7.87619525402469,8.56431620892177,7.49493904928441,8.50852261798417,7555899.03635132,0.0,1.0
2008-07-02,7.1,8.42,6.58,8.3,9965974,6.6022415942828,7.82970059491002,6.11869713949025,7.71811341303482,10717332.0439036,0.0,1.0
2008-07-03,6.9,7.2522,6.83,7.16,4728431,6.41626295782413,6.74377133662784,6.35117043506359,6.6580351852204,5084918.45088969,0.0,1.0
2008-07-07,6.46,7.78,6.45,7.69,4399586,6.00710995761505,7.23456895824228,5.99781102579212,7.15087857183587,4731281.05870129,0.0,1.0
2008-07-08,7.02,7.14,6.08,6.5,11043387,6.52785013969933,6.63943732157453,5.65375054834358,6.04430568490679,11875973.7250296,0.0,1.0
2008-07-09,6.59,7.28,6.5,7.18,3832661,6.12799607131319,6.7696223670956,6.04430568490679,6.67663304886626,4121614.2595515,0.0,1.0
2008-07-10,6.26,6.7,6.13,6.66,2625904,5.82113132115638,6.23028432136546,5.70024520745825,6.19308859407372,2823877.03233167,0.0,1.0
2008-07-11,5.92,6.1801,5.52,6.06,3741104,5.50496763917664,5.74683285589114,5.1330103662593,5.63515268469771,4023154.56359567,0.0,1.0
2008-07-14,6.14,6.38,5.89,6.06,3062579,5.70954413928118,5.93271850303158,5.47707084370784,5.63515268469771,3293473.97993273,0.0,1.0
2008-07-15,6.02,6.21,5.64,6.12,3620649,5.59795695740598,5.77463666204171,5.2445975481345,5.69094627563531,3893618.17996188,0.0,1.0
2008-07-16,6.73,6.84,5.91,6.05,3157217,6.25818111683426,6.36046936688652,5.49566870735371,5.62585375287478,3395246.95967068,0.0,1.0
2008-07-17,7.68,8.56,6.69,6.69,6499675,7.14157964001294,7.95988564043109,6.22098538954252,6.22098538954252,6989700.67074818,0.0,1.0
2008-07-18,7.47,7.8,7.2,7.71,1943449,6.94630207173134,7.25316682188814,6.69523091251213,7.16947643548174,2089970.15679474,0.0,1.0
2008-07-21,7.69,8.03,7.54,7.64,2486164,7.15087857183587,7.46704225381561,7.01139459449187,7.10438391272121,2673601.70752999,0.0,1.0
2008-07-22,8.31,8.31,7.44,7.6,2324219,7.72741234485775,7.72741234485775,6.91840527626254,7.06718818542947,2499447.29594413,0.0,1.0
2008-07-23,8.85,9.24,8.22,8.22,3991421,8.22955466329616,8.59221300439057,7.64372195845135,7.64372195845135,4292343.54655246,0.0,1.0
2008-07-24,8.07,8.81,7.92,8.81,3847846,7.50423798110735,8.19235893600443,7.36475400376334,8.19235893600443,4137944.09214856,0.0,1.0
2008-07-25,8.4,8.65,8.17,8.26,2819028,7.81110273126415,8.04357602683749,7.59722729933668,7.68091768574308,3031561.10151014,0.0,1.0
2008-07-28,8.27,8.62,8.0,8.47,2165890,7.69021661756602,8.01567923136869,7.43914545834681,7.87619525402469,2329181.50303927,0.0,1.0
2008-07-29,8.66,8.78,8.3,8.41,1406447,8.05287495866042,8.16446214053563,7.71811341303482,7.82040166308709,1512482.32246563,0.0,1.0
2008-07-30,8.44,9.14,8.4,8.76,1747384,7.84829845855589,8.49922368616123,7.81110273126415,8.14586427688976,1879123.35876096,0.0,1.0
2008-07-31,8.53,8.69,7.94,8.5,1532865,7.93198884496229,8.08077175412923,7.38335186740921,7.90409204949349,1648431.27058913,0.0,1.0
2008-08-01,8.66,8.85,8.35,8.65,1001108,8.05287495866042,8.22955466329616,7.76460807214949,8.04357602683749,1076583.86905366,0.0,1.0
2008-08-04,8.34,8.66,8.1,8.61,2086354,7.75530914032655,8.05287495866042,7.53213477657615,8.00638029954576,2243649.09833463,0.0,1.0
2008-08-05,9.06,9.1,8.36,8.36,2264215,8.42483223157777,8.4620279588695,7.77390700397242,7.77390700397242,2434919.45431396,0.0,1.0
2008-08-06,8.88,8.95,8.55,8.95,1472458,8.25745145876496,8.3225439815255,7.95058670860816,8.3225439815255,1583470.04584822,0.0,1.0
2008-08-07,9.01,9.9,8.64,8.88,3820684,8.3783375724631,9.20594250470418,8.03427709501456,8.25745145876496,4108734.28556302,0.0,1.0
2008-08-08,8.94,9.11,7.77,8.25,7387968,8.31324504970256,8.47132689069243,7.22527002641934,7.67161875392015,7944964.15360247,0.0,1.0
2008-08-11,9.0,9.19,8.02,8.6,2985461,8.36903864064016,8.5457183452759,7.45774332199268,7.99708136772282,3210541.87389255,0.0,1.0
2008-08-12,8.83,9.15,8.62,8.79,1547431,8.21095679965029,8.50852261798417,8.01567923136869,8.17376107235856,1664095.43533123,0.0,1.0
2008-08-13,8.49,8.81,8.05,8.66,2282670,7.89479311767056,8.19235893600443,7.48564011746148,8.05287495866042,2454765.81984434,0.0,1.0
2008-08-14,8.93,8.99,8.31,8.33,1683623,8.30394611787963,8.35973970881723,7.72741234485775,7.74601020850362,1810555.26813065,0.0,1.0
2008-08-15,8.89,9.05,8.29,8.91,1298052,8.2667503905879,8.41553329975483,7.70881448121188,8.28534825423376,1395915.17038406,0.0,1.0
2008-08-18,8.81,9.0,8.62,8.93,1089522,8.19235893600443,8.36903864064016,8.01567923136869,8.30394611787963,1171663.60690264,0.0,1.0
2008-08-19,8.26,8.79,8.17,8.69,1100703,7.68091768574308,8.17376107235856,7.59722729933668,8.08077175412923,1183687.56859297,0.0,1.0
2008-08-20,8.44,8.57,8.15,8.3,1483461,7.84829845855589,7.96918457225402,7.57862943569082,7.71811341303482,1595302.58770304,0.0,1.0
2008-08-21,8.61,8.76,8.31,8.39,949361,8.00638029954576,8.14586427688976,7.72741234485775,7.80180379944122,1020935.5419282,0.0,1.0
2008-08-22,8.92,8.99,8.55,8.62,1319879,8.2946471860567,8.35973970881723,7.95058670860816,8.01567923136869,1419387.75886586,0.0,1.0
2008-08-25,9.07,9.16,8.72,8.85,1759865,8.4341311634007,8.5178215498071,8.10866854959803,8.22955466329616,1892545.33048595,0.0,1.0
2008-08-26,9.27,9.29,8.89,9.06,2100930,8.62010979985937,8.63870766350523,8.2667503905879,8.42483223157777,2259324.01700008,0.0,1.0
2008-08-27,9.19,9.3,9.08,9.29,1765135,8.5457183452759,8.64800659532817,8.44343009522363,8.63870766350523,1898212.64808796,0.0,1.0
2008-08-28,9.34,9.38,9.13,9.2,1626941,8.6852023226199,8.72239804991164,8.4899247543383,8.55501727709883,1749599.87983518,0.0,1.0
2008-08-29,9.51,9.59,9.21,9.35,2055357,8.84328416360977,8.91767561819324,8.56431620892177,8.69450125444284,2210315.16214687,0.0,1.0
2008-09-02,9.51,9.94,9.35,9.57,1530280,8.84328416360977,9.24313823199591,8.69450125444284,8.89907775454738,1645651.38140484,0.0,1.0
2008-09-03,9.63,9.7695,9.35,9.38,2548462,8.95487134548498,9.0845914444149,8.69450125444284,8.72239804991164,2740596.49917515,0.0,1.0
2008-09-04,9.54,9.8,9.4,9.8,3604426,8.87118095907857,9.11295318647485,8.74099591355751,9.11295318647485,3876172.09012177,0.0,1.0
2008-09-05,9.52,9.65,9.35,9.36,1666775,8.85258309543271,8.97346920913084,8.69450125444284,8.70380018626577,1792437.05808156,0.0,1.0
2008-09-08,10.32,10.33,9.58,9.84,2763562,9.59649764126739,9.60579657309032,8.90837668637031,9.15014891376658,2971913.39029323,0.0,1.0
2008-09-09,9.52,10.57,9.52,10.3,3104241,8.85258309543271,9.82897093684073,8.85258309543271,9.57789977762152,3338276.97536631,0.0,1.0
2008-09-10,9.72,9.89,9.22,9.89,2117709,9.03856173189138,9.19664357288125,8.5736151407447,9.19664357288125,2277368.02497809,0.0,1.0
2008-09-11,9.73,9.93,9.3,9.51,1170507,9.04786066371431,9.23383930017298,8.64800659532817,8.84328416360977,1258754.25509975,0.0,1.0
2008-09-12,9.76,9.92,9.41,9.57,964402,9.07575745918311,9.22454036835005,8.75029484538044,8.89907775454738,1037110.51802911,0.0,1.0
2008-09-15,8.89,9.3,8.65,9.18,1952042,8.2667503905879,8.64800659532817,8.04357602683749,8.53641941345297,2099211.00312379,0.0,1.0
2008-09-16,9.21,9.35,8.54,8.67,1817895,8.56431620892177,8.69450125444284,7.94128777678522,8.06217389048336,1954950.34764811,0.0,1.0
2008-09-17,8.22,9.18,8.19,9.13,1979264,7.64372195845135,8.53641941345297,7.61582516298255,8.4899247543383,2128485.33324939,0.0,1.0
2008-09-18,8.64,8.75,7.74,8.26,2826379,8.03427709501456,8.13656534506683,7.19737323095054,7.68091768574308,3039466.31055992,0.0,1.0
2008-09-19,9.43,10.32,8.89,8.89,874200,8.76889270902631,9.59649764126739,8.2667503905879,8.2667503905879,940107.978686328,0.0,1.0
2008-09-22,8.81,9.4,8.64,9.4,1216117,8.19235893600443,8.74099591355751,8.03427709501456,8.74099591355751,1307802.89946932,0.0,1.0
2008-09-23,7.93,8.83,7.83,8.64,1764813,7.37405293558628,8.21095679965029,7.28106361735694,8.03427709501456,1897866.3717563,0.0,1.0
2008-09-24,7.7,8.01,7.31,7.7,2221187,7.16017750365881,7.44844439016975,6.7975191625644,7.16017750365881,2388647.47295167,0.0,1.0
2008-09-25,7.79,8.02,7.65,7.79,1729076,7.24386789006521,7.45774332199268,7.11368284454414,7.24386789006521,1859435.07590373,0.0,1.0
2008-09-26,7.92,8.08,7.46,7.63,1525039,7.36475400376334,7.51353691293028,6.9370031399084,7.09508498089827,1640015.25018053,0.0,1.0
2008-09-29,7.32,8.37,7.0,8.09,2443328,6.80681809438733,7.78320593579535,6.50925227605346,7.52283584475321,2627536.20149589,0.0,1.0
2008-09-30,7.57,7.75,7.13,7.59,2448679,7.03929138996067,7.20667216277347,6.6301383897516,7.05788925360654,2633290.62587698,0.0,1.0
2008-10-01,6.98,7.46,6.78,7.38,2303253,6.49065441240759,6.9370031399084,6.30467577594892,6.86261168532493,2476900.62026221,0.0,1.0
2008-10-02,6.61,7.04,6.36,6.99,1864108,6.14659393495905,6.5464480033452,5.91412063938572,6.49995334423053,2004647.4535953,0.0,1.0
2008-10-03,6.5,7.22,6.42,6.9,2016574,6.04430568490679,6.713828776158,5.96991423032332,6.41626295782413,2168608.22124388,0.0,1.0
2008-10-06,6.82,6.82,6.21,6.51,1712891,6.34187150324066,6.34187150324066,5.77463666204171,6.05360461672972,1842029.85097232,0.0,1.0
2008-10-07,6.07,7.0,6.0,7.0,745946,5.64445161652064,6.50925227605346,5.57935909376011,6.50925227605346,802184.610236962,0.0,1.0
2008-10-08,6.45,7.01,5.59,6.0,1508970,5.99781102579212,6.51855120787639,5.19810288901984,5.57935909376011,1622734.7707599,0.0,1.0
2008-10-09,4.99,6.58,4.92,6.58,7038584,4.64016697964382,6.11869713949025,4.57507445688329,6.11869713949025,7569239.27825891,0.0,1.0
2008-10-10,5.1,5.77,4.5,4.7,3273775,4.74245522969609,5.36548366183264,4.18451932032008,4.37049795677875,3520592.53937753,0.0,1.0
2008-10-13,5.4,5.76,5.21,5.41,4177892,5.0214231843841,5.3561847300097,4.84474347974836,5.03072211620703,4492873.03053052,0.0,1.0
2008-10-14,5.36,5.73,5.1,5.73,3400101,4.98422745709236,5.3282879345409,4.74245522969609,5.3282879345409,3656442.55140628,0.0,1.0
2008-10-15,4.8,5.52,4.78,5.37,1408770,4.46348727500809,5.1330103662593,4.44488941136222,4.9935263889153,1514980.45885831,0.0,1.0
2008-10-16,5.0,5.15,4.59,4.99,2330374,4.64946591146676,4.78894988881076,4.26820970672648,4.64016697964382,2506066.33576204,0.0,1.0
2008-10-17,5.1,5.3,4.66,5.3,2024560,4.74245522969609,4.92843386615476,4.33330222948702,4.92843386615476,2177196.30442598,0.0,1.0
2008-10-20,5.22,5.31,5.08,5.16,821701,4.8540424115713,4.9377327979777,4.72385736605023,4.79824882063369,883650.956525433,0.0,1.0
2008-10-21,5.11,5.45,4.9,5.22,1403165,4.75175416151903,5.06791784349877,4.55647659323742,4.8540424115713,1508952.8848243,0.0,1.0
2008-10-22,4.59,5.24,4.42,5.03,2224477,4.26820970672648,4.87264027521716,4.11012786573661,4.67736270693556,2392185.51373167,0.0,1.0
2008-10-23,4.23,4.77,3.94,4.77,1507702,3.93344816110088,4.43559047953929,3.66377913823581,4.43559047953929,1621371.17327995,0.0,1.0
2008-10-24,4.04,4.63,3.64,3.7,1877767,3.75676845646514,4.30540543401822,3.3848111835478,3.4406047744854,2019336.23749015,0.0,1.0
2008-10-27,4.2,4.44,3.83,3.97,2166877,3.90555136563208,4.12872572938248,3.56149088818354,3.69167593370461,2330242.91527327,0.0,1.0
2008-10-28,4.8,4.82,3.78,4.39,4030492,4.46348727500809,4.48208513865395,3.51499622906887,4.08223107026781,4334360.20044774,0.0,1.0
2008-10-29,5.72,5.97,4.76,4.85,2628450,5.31898900271797,5.55146229829131,4.42629154771635,4.50998193412275,2826614.98121492,0.0,1.0
2008-10-30,7.01,7.1,5.96,6.06,2333944,6.51855120787639,6.6022415942828,5.54216336646838,5.63515268469771,2509905.48639566,0.0,1.0
2008-10-31,7.19,7.54,6.75,6.89,2010350,6.6859319806892,7.01139459449187,6.27677898048012,6.40696402600119,2161914.97935491,0.0,1.0
2008-11-03,7.39,7.59,6.95,7.27,1614038,6.87191061714787,7.05788925360654,6.46275761693879,6.76032343527267,1735724.0925451,0.0,1.0
2008-11-04,7.21,7.52,6.96,7.5,2021538,6.70452984433506,6.992796730846,6.47205654876173,6.97419886720014,2173946.46879159,0.0,1.0
2008-11-05,6.66,7.84,6.15,7.3,3064535,6.19308859407372,7.29036254917988,5.71884307110411,6.78822023074147,3295577.44733872,0.0,1.0
2008-11-06,5.83,6.3,5.15,5.25,5217938,5.42127725277024,5.85832704844811,4.78894988881076,4.8819392070401,5611330.526299,0.0,1.0
2008-11-07,5.37,5.97,5.27,5.71,2071746,4.9935263889153,5.55146229829131,4.90053707068596,5.30969007089504,2227939.76711449,0.0,1.0
2008-11-10,4.96,5.61,4.75,5.55,1982366,4.61227018417502,5.2167007526657,4.41699261589342,5.1609071617281,2131821.20027054,0.0,1.0
2008-11-11,4.76,4.96,4.36,4.82,1777757,4.42629154771635,4.61227018417502,4.05433427479901,4.48208513865395,1911786.25013209,0.0,1.0
2008-11-12,4.04,4.79,4.0,4.79,3221261,3.75676845646514,4.45418834318515,3.71957272917341,4.45418834318515,3464119.38633162,0.0,1.0
2008-11-13,5.04,5.13,3.72,4.12,2929319,4.68666163875849,4.77035202516489,3.45920263813127,3.83115991104861,3150167.19745763,0.0,1.0
2008-11-14,4.7,5.01,4.27,5.01,2470534,4.37049795677875,4.65876484328969,3.97064388839261,4.65876484328969,2656793.32534414,0.0,1.0
2008-11-17,3.92,4.9,3.85,4.9,3160991,3.64518127458994,4.55647659323742,3.5800887518294,4.55647659323742,3399305.49034051,0.0,1.0
2008-11-18,3.8,4.1,3.63,3.96,2851103,3.53359409271474,3.81256204740274,3.37551225172487,3.68237700188167,3066054.31063432,0.0,1.0
2008-11-19,2.63,3.74,2.55,3.73,3502463,2.44561906943151,3.47780050177714,2.37122761484805,3.4685015699542,3766521.86153473,0.0,1.0
2008-11-20,1.81,2.83,1.58,2.71,5198029,1.68310665995097,2.63159770589019,1.4692312280235,2.52001052401498,5589920.54031446,0.0,1.0
2008-11-21,1.55,2.19,1.55,1.91,5265424,1.4413344325547,2.03646606922244,1.4413344325547,1.7760959781803,5662396.60668779,0.0,1.0
2008-11-24,2.13,2.5,1.56,1.66,5103173,1.98067247828484,2.32473295573338,1.45063336437763,1.54362268260696,5487913.12504763,0.0,1.0
2008-11-25,2.24,2.5,2.01,2.34,5443807,2.08296072833711,2.32473295573338,1.86908529640964,2.17595004656644,5854228.31746566,0.0,1.0
2008-11-26,3.17,3.285,2.22,2.28,2079200,2.94776138786992,3.05469910383366,2.06436286469124,2.12015645562884,2235955.74157472,0.0,1.0
2008-11-28,3.49,3.51,2.6,2.96,1393727,3.2453272062038,3.26392506984966,2.41772227396271,2.75248381958832,1498803.33197273,0.0,1.0
2008-12-01,2.73,3.63,2.69,3.5,3938863,2.53860838766085,3.37551225172487,2.50141266036912,3.25462613802673,4235823.07624384,0.0,1.0
2008-12-02,3.0,3.0683,2.61,2.75,4254539,2.78967954688005,2.85319125123069,2.42702120578565,2.55720625130672,4575298.62678124,0.0,1.0
2008-12-03,3.09,3.3,2.82,2.9,1853028,2.87336993328646,3.06864750156806,2.62229877406725,2.69669022865072,1992732.10653073,0.0,1.0
2008-12-04,2.91,3.17,2.85,2.99,2250617,2.70598916047365,2.94776138786992,2.65019556953605,2.78038061505712,2420296.26935151,0.0,1.0
2008-12-05,3.29,3.33,2.82,2.92,1664109,3.05934856974513,3.09654429703686,2.62229877406725,2.71528809229659,1789570.06211819,0.0,1.0
2008-12-08,3.6,3.73,3.33,3.39,2030591,3.34761545625607,3.4685015699542,3.09654429703686,3.15233788797446,2183681.99559443,0.0,1.0
2008-12-09,3.51,3.8,3.5,3.6,1557238,3.26392506984966,3.53359409271474,3.25462613802673,3.34761545625607,1674641.80795418,0.0,1.0
2008-12-10,3.58,3.65,3.43,3.57,491700,3.3290175926102,3.39411011537073,3.1895336152662,3.31971866078726,528770.410798521,0.0,1.0
2008-12-11,3.43,3.95,3.39,3.51,444700,3.1895336152662,3.67307807005874,3.15233788797446,3.26392506984966,478226.971084202,0.0,1.0
2008-12-12,3.36,3.41,3.11,3.19,1344885,3.12444109250566,3.17093575162033,2.89196779693232,2.96635925151579,1446279.01957854,0.0,1.0
2008-12-15,3.26,3.55,3.17,3.38,1096335,3.03145177427633,3.3011207971414,2.94776138786992,3.14303895615153,1178990.25487654,0.0,1.0
2008-12-16,3.37,3.43,2.89,3.25,1935279,3.1337400243286,3.1895336152662,2.68739129682779,3.02215284245339,2081184.20142312,0.0,1.0
2008-12-17,3.46,3.6,3.18,3.18,999113,3.217430410735,3.34761545625607,2.95706031969286,2.95706031969286,1074438.46134664,0.0,1.0
2008-12-18,3.56,3.63,3.25,3.39,1834698,3.31041972896433,3.37551225172487,3.02215284245339,3.15233788797446,1973020.16504215,0.0,1.0
2008-12-19,3.91,4.0,3.35,3.84,1991752,3.63588234276701,3.71957272917341,3.11514216068273,3.57078982000647,2141914.83272071,0.0,1.0
2008-12-22,3.71,4.0,3.69,3.85,1475504,3.44990370630833,3.71957272917341,3.43130584266247,3.5800887518294,1586745.69089864,0.0,1.0
2008-12-23,3.67,3.71,3.56,3.71,1120986,3.4127079790166,3.44990370630833,3.31041972896433,3.44990370630833,1205499.75131054,0.0,1.0
2008-12-24,3.71,3.78,3.54,3.6,359202,3.44990370630833,3.51499622906887,3.29182186531846,3.34761545625607,386283.077282186,0.0,1.0
2008-12-26,3.93,3.94,3.57,3.77,433581,3.65448020641287,3.66377913823581,3.31971866078726,3.50569729724594,466269.683718597,0.0,1.0
2008-12-29,3.77,3.92,3.76,3.86,600093,3.50569729724594,3.64518127458994,3.496398365423,3.58938768365234,645335.412095418,0.0,1.0
2008-12-30,4.39,4.39,3.73,3.75,880105,4.08223107026781,4.08223107026781,3.4685015699542,3.48709943360007,946458.170420649,0.0,1.0
2008-12-31,5.07,5.07,4.39,4.39,1855163,4.71455843422729,4.71455843422729,4.08223107026781,4.08223107026781,1995028.06916457,0.0,1.0
2009-01-02,5.31,5.48,4.93,4.93,1252614,4.9377327979777,5.09581463896757,4.58437338870622,4.58437338870622,1347051.49349599,0.0,1.0
2009-01-05,5.39,5.48,5.03,5.31,924031,5.01212425256116,5.09581463896757,4.67736270693556,4.9377327979777,993695.854099185,0.0,1.0
2009-01-06,6.06,6.27,5.3,5.3,2057671,5.63515268469771,5.83043025297931,4.92843386615476,4.92843386615476,2212803.62000855,0.0,1.0
2009-01-07,5.73,6.05,5.34,5.99,1246671,5.3282879345409,5.62585375287478,4.9656295934465,5.57006016193718,1340660.43685297,0.0,1.0
2009-01-08,5.97,6.0,5.58,5.71,1162797,5.55146229829131,5.57935909376011,5.1888039571969,5.30969007089504,1250462.98020193,0.0,1.0
2009-01-09,6.02,6.16,5.99,6.01,935321,5.59795695740598,5.72814200292705,5.57006016193718,5.58865802558304,1005837.03355396,0.0,1.0
2009-01-12,5.91,6.09,5.81,6.09,1501921,5.49566870735371,5.66304948016651,5.40267938912437,5.66304948016651,1615154.33019509,0.0,1.0
2009-01-13,5.85,6.01,5.71,5.77,2183689,5.43987511641611,5.58865802558304,5.30969007089504,5.36548366183264,2348322.41119832,0.0,1.0
2009-01-14,5.29,5.83,5.19,5.82,2915963,4.91913493433183,5.42127725277024,4.82614561610249,5.41197832094731,3135804.25744008,0.0,1.0
2009-01-15,5.39,5.71,4.895,5.35,2994421,5.01212425256116,5.30969007089504,4.55182712732596,4.97492852526943,3220177.3892083,0.0,1.0
2009-01-16,5.27,5.6,4.72,5.6,2803084,4.90053707068596,5.20740182084277,4.38909582042462,5.20740182084277,3014415.04613131,0.0,1.0
2009-01-20,4.81,5.18,4.78,5.03,1925294,4.47278620683102,4.81684668427956,4.44488941136222,4.67736270693556,2070446.40896467,0.0,1.0
2009-01-21,5.31,5.31,4.69,4.84,1526717,4.9377327979777,4.9377327979777,4.36119902495582,4.50068300229982,1641819.75851756,0.0,1.0
2009-01-22,5.08,5.31,4.98,5.11,1013304,4.72385736605023,4.9377327979777,4.63086804782089,4.75175416151903,1089699.35396336,0.0,1.0
2009-01-23,5.12,5.25,4.78,4.84,1230046,4.76105309334196,4.8819392070401,4.44488941136222,4.50068300229982,1322782.03929444,0.0,1.0
2009-01-26,5.07,5.28,4.95,5.19,1043638,4.71455843422729,4.9098360025089,4.60297125235209,4.82614561610249,1122320.30503345,0.0,1.0
2009-01-27,5.23,5.27,4.92,5.12,1258987,4.86334134339423,4.90053707068596,4.57507445688329,4.76105309334196,1353904.96884279,0.0,1.0
2009-01-28,5.8,5.93,5.28,5.3,1517176,5.39338045730144,5.51426657099957,4.9098360025089,4.92843386615476,1631559.44025556,0.0,1.0
2009-01-29,5.24,5.8,5.22,5.61,892409,4.87264027521716,5.39338045730144,4.8540424115713,5.2167007526657,959689.797702457,0.0,1.0
2009-01-30,5.06,5.42,4.97,5.34,642686,4.70525950240436,5.04002104802997,4.62156911599796,4.9656295934465,691139.597792269,0.0,1.0
2009-02-02,4.99,5.14,4.73,5.08,962328,4.64016697964382,4.77965095698783,4.39839475224755,4.72385736605023,1034880.15432768,0.0,1.0
2009-02-03,5.07,5.26,4.93,5.12,1246733,4.71455843422729,4.89123813886303,4.58437338870622,4.76105309334196,1340727.1111777,0.0,1.0
2009-02-04,5.02,5.21,4.91,4.98,1385539,4.66806377511262,4.84474347974836,4.56577552506036,4.63086804782089,1489998.0195391,0.0,1.0
2009-02-05,4.83,4.93,4.69,4.82,1608959,4.49138407047689,4.58437338870622,4.36119902495582,4.48208513865395,1730262.17487895,0.0,1.0
2009-02-06,5.22,5.38,4.81,4.96,3090105,4.8540424115713,5.00282532073823,4.47278620683102,4.61227018417502,3323075.22932797,0.0,1.0
2009-02-09,5.67,5.88,5.15,5.2,2616107,5.2724943436033,5.46777191188491,4.78894988881076,4.83544454792543,2813341.41363207,0.0,1.0
2009-02-10,5.28,5.77,5.16,5.54,1823817,4.9098360025089,5.36548366183264,4.79824882063369,5.15160822990517,1961318.82105212,0.0,1.0
2009-02-11,5.16,5.38,5.06,5.32,1044821,4.79824882063369,5.00282532073823,4.70525950240436,4.94703172980063,1123592.49416498,0.0,1.0
2009-02-12,5.29,5.29,4.94,5.03,1643299,4.91913493433183,4.91913493433183,4.59367232052916,4.67736270693556,1767191.14764043,0.0,1.0
2009-02-13,5.09,5.28,5.05,5.23,862406,4.73315629787316,4.9098360025089,4.69596057058143,4.86334134339423,927424.801495037,0.0,1.0
2009-02-17,4.72,4.81,4.51,4.77,1067945,4.38909582042462,4.47278620683102,4.19381825214302,4.43559047953929,1148459.86650443,0.0,1.0
2009-02-18,4.52,4.78,4.43,4.68,1152901,4.20311718396595,4.44488941136222,4.11942679755955,4.35190009313289,1239820.89766123,0.0,1.0
2009-02-19,4.38,4.68,4.31,4.62,1418951,4.07293213844488,4.35190009313289,4.00783961568434,4.29610650219528,1525929.0282143,0.0,1.0
2009-02-20,3.69,4.3,3.51,4.25,2810652,3.43130584266247,3.99854068386141,3.26392506984966,3.95204602474674,3022553.61531764,0.0,1.0
2009-02-23,3.5,3.95,3.47,3.76,2904149,3.25462613802673,3.67307807005874,3.22672934255793,3.496398365423,3123099.57240211,0.0,1.0
2009-02-24,3.4,3.85,2.69,3.37,2966657,3.1616368197974,3.5800887518294,2.50141266036912,3.1337400243286,3190320.19643748,0.0,1.0
2009-02-25,3.38,3.53,3.02,3.4,1978551,3.14303895615153,3.28252293349553,2.80827741052592,3.1616368197974,2127718.578515,0.0,1.0
2009-02-26,3.24,3.59,3.12,3.59,1793878,3.01285391063046,3.33831652443313,2.90126672875526,3.33831652443313,1929122.6499541,0.0,1.0
2009-02-27,3.16,3.24,2.75,3.15,2545344,2.93846245604699,3.01285391063046,2.55720625130672,2.92916352422406,2737243.42587666,0.0,1.0
2009-03-02,2.91,3.1,2.8,3.1,1680434,2.70598916047365,2.88266886510939,2.60370091042138,2.88266886510939,1807125.84197642,0.0,1.0
2009-03-03,2.93,3.37,2.93,3.02,2790368,2.72458702411952,3.1337400243286,2.72458702411952,2.80827741052592,3000740.35720775,0.0,1.0
2009-03-04,3.32,3.5,2.93,2.93,1933553,3.08724536521393,3.25462613802673,2.72458702411952,2.72458702411952,2079328.07425404,0.0,1.0
2009-03-05,2.6,3.15,2.56,3.15,1766016,2.41772227396271,2.92916352422406,2.38052654667098,2.92916352422406,1899160.06873452,0.0,1.0
2009-03-06,2.24,2.72,2.18,2.69,2161490,2.08296072833711,2.52930945583792,2.02716713739951,2.50141266036912,2324449.77676814,0.0,1.0
2009-03-09,2.0,2.26,1.97,2.23,2403119,1.8597863645867,2.10155859198297,1.8318895691179,2.07366179651417,2584295.75112413,0.0,1.0
2009-03-10,2.5,2.73,2.1,2.12,3744869,2.32473295573338,2.53860838766085,1.95277568281604,1.97137354646191,4027203.41573449,0.0,1.0
2009-03-11,2.48,2.76,2.38,2.67,1930125,2.30613509208751,2.56650518312965,2.21314577385818,2.48281479672325,2075641.6293319,0.0,1.0
2009-03-12,3.02,3.06,2.35,2.4,1584355,2.80827741052592,2.84547313781766,2.18524897838938,2.23174363750404,1703803.22188467,0.0,1.0
2009-03-13,2.75,3.05,2.6199,3.0,1675726,2.55720625130672,2.83617420599472,2.43622714829035,2.78967954688005,1802062.89486631,0.0,1.0
2009-03-16,2.84,2.99,2.7,2.75,1662882,2.64089663771312,2.78038061505712,2.51071159219205,2.55720625130672,1788250.55572395,0.0,1.0
2009-03-17,2.64,2.84,2.59,2.78,1099920,2.45491800125445,2.64089663771312,2.40842334213978,2.58510304677552,1182845.53639518,0.0,1.0
2009-03-18,2.97,3.02,2.61,2.62,831431,2.76178275141125,2.80827741052592,2.42702120578565,2.43632013760858,894114.523938634,0.0,1.0
2009-03-19,2.94,3.28,2.93,2.99,1204445,2.73388595594245,3.05004963792219,2.72458702411952,2.78038061505712,1295250.92014282,0.0,1.0
2009-03-20,3.38,3.38,2.89,3.04,2026418,3.14303895615153,3.14303895615153,2.68739129682779,2.82687527417179,2179194.3833832,0.0,1.0
2009-03-23,3.98,4.0,3.27,3.4,1331040,3.70097486552754,3.71957272917341,3.04075070609926,3.1616368197974,1431390.21270951,0.0,1.0
2009-03-24,3.86,3.98,3.57,3.97,1458690,3.58938768365234,3.70097486552754,3.31971866078726,3.69167593370461,1568664.04418893,0.0,1.0
2009-03-25,3.86,4.26,3.57,3.85,877364,3.58938768365234,3.96134495656968,3.31971866078726,3.5800887518294,943510.520032202,0.0,1.0
2009-03-26,4.85,4.85,3.91,3.91,1795175,4.50998193412275,4.50998193412275,3.63588234276701,3.63588234276701,1930517.43381175,0.0,1.0
2009-03-27,4.18,4.85,4.17,4.85,1786836,3.88695350198621,4.50998193412275,3.87765457016328,4.50998193412275,1921549.73713562,0.0,1.0
2009-03-30,3.56,4.1,3.36,4.08,1908002,3.31041972896433,3.81256204740274,3.12444109250566,3.79396418375687,2051850.72471914,0.0,1.0
2009-03-31,3.93,4.14,3.68,3.68,1708168,3.65448020641287,3.84975777469448,3.42200691083953,3.42200691083953,1836950.7729772,0.0,1.0
2009-04-01,4.22,4.28,3.61,3.91,1639109,3.92414922927794,3.97994282021555,3.356914388079,3.63588234276701,1762685.25375952,0.0,1.0
2009-04-02,4.54,4.875,4.35,4.36,1589531,4.22171504761182,4.53322926368009,4.04503534297608,4.05433427479901,1709369.45260725,0.0,1.0
2009-04-03,4.85,4.88,4.25,4.53,1421324,4.50998193412275,4.53787872959156,3.95204602474674,4.21241611578888,1528480.93422371,0.0,1.0
2009-04-06,4.56,4.82,4.32,4.62,1538073,4.24031291125768,4.48208513865395,4.01713854750728,4.29610650219528,1654031.91386641,0.0,1.0
2009-04-07,4.35,4.57,4.26,4.49,1270265,4.04503534297608,4.24961184308062,3.96134495656968,4.17522038849715,1366033.24358955,0.0,1.0
2009-04-08,4.48,4.5,4.28,4.29,820753,4.16592145667422,4.18451932032008,3.97994282021555,3.98924175203848,882631.484592472,0.0,1.0
2009-04-09,5.5,5.5,4.53,4.65,2153152,5.11441250261343,5.11441250261343,4.21241611578888,4.32400329766409,2315483.15548436,0.0,1.0
2009-04-13,6.01,6.11,5.19,5.5,1180528,5.58865802558304,5.68164734381238,4.82614561610249,5.11441250261343,1269530.76168224,0.0,1.0
2009-04-14,6.28,6.94,5.83,5.89,2602313,5.83972918480225,6.45345868511586,5.42127725277024,5.47707084370784,2798507.45177208,0.0,1.0
2009-04-15,6.21,6.44,6.05,6.11,1691699,5.77463666204171,5.98851209396918,5.62585375287478,5.68164734381238,1819240.13662284,0.0,1.0
2009-04-16,7.11,7.29,6.2,6.31,1437446,6.61154052610573,6.77892129891853,5.76533773021878,5.86762598027105,1545818.40943806,0.0,1.0
2009-04-17,7.83,8.07,6.9,6.9,1962293,7.28106361735694,7.50423798110735,6.41626295782413,6.41626295782413,2110234.84994318,0.0,1.0
2009-04-20,6.52,7.5,6.48,7.5,1635052,6.06290354855265,6.97419886720014,6.02570782126092,6.97419886720014,1758322.38705907,0.0,1.0
2009-04-21,6.74,6.92,6.25,6.57,1452006,6.26748004865719,6.43486082146999,5.81183238933345,6.10939820766732,1561476.12182615,0.0,1.0
2009-04-22,7.23,7.38,6.25,6.68,1006638,6.72312770798093,6.86261168532493,5.81183238933345,6.21168645771959,1082530.7886626,0.0,1.0
2009-04-23,7.17,7.26,6.84,7.12,968789,6.66733411704333,6.75102450344973,6.36046936688652,6.62083945792866,1041828.2641999,0.0,1.0
2009-04-24,7.56,8.01,7.03,7.28,1348588,7.02999245813774,7.44844439016975,6.53714907152226,6.7696223670956,1450261.19739263,0.0,1.0
2009-04-27,6.62,7.58,6.62,7.51,1687146,6.15589286678199,7.04859032178361,6.15589286678199,6.98349779902307,1814343.87532455,0.0,1.0
2009-04-28,6.73,7.09,6.45,6.68,1850711,6.25818111683426,6.59294266245986,5.99781102579212,6.21168645771959,1990240.42249205,0.0,1.0
2009-04-29,6.67,7.05,6.45,6.47,2319953,6.20238752589665,6.55574693516813,5.99781102579212,6.01640888943798,2494859.67224581,0.0,1.0
2009-04-30,6.8,7.07,6.28,6.47,2982466,6.32327363959479,6.574344798814,5.83972918480225,6.01640888943798,3207321.07385118,0.0,1.0
2009-05-01,6.45,6.85,6.36,6.81,1688749,5.99781102579212,6.36976829870946,5.91412063938572,6.33257257141772,1816067.72923651,0.0,1.0
2009-05-04,7.53,7.56,6.59,6.59,2358303,7.00209566266894,7.02999245813774,6.12799607131319,6.12799607131319,2536100.96826802,0.0,1.0
2009-05-05,8.45,8.57,7.16,7.34,4243796,7.85759739037882,7.96918457225402,6.6580351852204,6.8254159580332,4563745.68693334,0.0,1.0
2009-05-06,9.0,9.285,8.35,8.35,4232937,8.36903864064016,8.63405819759377,7.76460807214949,7.76460807214949,4552068.00157467,0.0,1.0
2009-05-07,8.84,9.545,8.61,9.27,2169609,8.22025573147323,8.87583042499004,8.00638029954576,8.62010979985937,2333180.88713071,0.0,1.0
2009-05-08,8.81,9.12,8.61,9.12,1923037,8.19235893600443,8.48062582251537,8.00638029954576,8.48062582251537,2068019.24846605,0.0,1.0
2009-05-11,8.38,8.66,8.3,8.56,1232033,7.79250486761829,8.05287495866042,7.71811341303482,7.95988564043109,1324918.84386279,0.0,1.0
2009-05-12,7.68,8.76,7.36,8.51,1319034,7.14157964001294,8.14586427688976,6.84401382167907,7.91339098131642,1418479.05234333,0.0,1.0
2009-05-13,6.86,7.42,6.78,7.42,1284229,6.37906723053239,6.89980741261667,6.30467577594892,6.89980741261667,1381050.02214638,0.0,1.0
2009-05-14,7.22,7.55,6.7,7.0,1301612,6.713828776158,7.0206935263148,6.23028432136546,6.50925227605346,1399743.56709434,0.0,1.0
2009-05-15,7.01,7.67,6.95,7.11,1405061,6.51855120787639,7.13228070819001,6.46275761693879,6.61154052610573,1510991.82869022,0.0,1.0
2009-05-18,7.7,7.74,6.896,7.07,1030473,7.16017750365881,7.19737323095054,6.41254338509495,6.574344798814,1108162.76495177,0.0,1.0
2009-05-19,8.14,8.23,7.42,7.61,1416301,7.56933050386788,7.65302089027428,6.89980741261667,7.07648711725241,1523079.23852828,0.0,1.0
2009-05-20,6.76,7.57,6.61,7.03,11097599,6.28607791230306,7.03929138996067,6.14659393495905,6.53714907152226,11934272.8942592,0.0,1.0
2009-05-21,6.32,6.54,6.135,6.5,45237680,5.87692491209398,6.08150141219852,5.70489467336971,6.04430568490679,48648254.295652,0.0,1.0
2009-05-22,6.26,6.46,6.18,6.37,12115090,5.82113132115638,6.00710995761505,5.74673986657291,5.92341957120865,13028474.9159265,0.0,1.0
2009-05-26,6.35,6.47,6.0,6.28,7328254,5.90482170756278,6.01640888943798,5.57935909376011,5.83972918480225,7880748.17574926,0.0,1.0
2009-05-27,6.35,6.46,6.14,6.23,5548280,5.90482170756278,6.00710995761505,5.70954413928118,5.79323452568758,5966577.78081192,0.0,1.0
2009-05-28,6.62,6.69,6.21,6.35,11644181,6.15589286678199,6.22098538954252,5.77463666204171,5.90482170756278,12522062.9871514,0.0,1.0
2009-05-29,6.85,6.87,6.56,6.7,10671302,6.36976829870946,6.38836616235533,6.10009927584439,6.23028432136546,11475836.368304,0.0,1.0
2009-06-01,7.08,7.2,6.77,6.93,10145405,6.58364373063693,6.69523091251213,6.29537684412599,6.44415975329293,10910290.7658478,0.0,1.0
2009-06-02,6.79,7.15,6.46,7.1,6692637,6.31397470777186,6.64873625339746,6.00710995761505,6.6022415942828,7197210.52636848,0.0,1.0
2009-06-03,6.45,6.75,6.19,6.75,5076470,5.99781102579212,6.27677898048012,5.75603879839585,6.27677898048012,5459196.92354356,0.0,1.0
2009-06-04,6.52,6.55,6.14,6.32,4921244,6.06290354855265,6.09080034402145,5.70954413928118,5.87692491209398,5292268.07305219,0.0,1.0
2009-06-05,6.79,6.85,6.41,6.7,5710307,6.31397470777186,6.36976829870946,5.96061529850038,6.23028432136546,6140820.37456919,0.0,1.0
2009-06-08,6.74,6.79,6.55,6.62,5173409,6.26748004865719,6.31397470777186,6.09080034402145,6.15589286678199,5563444.38104285,0.0,1.0
2009-06-09,7.16,7.22,6.76,6.81,6859984,6.6580351852204,6.713828776158,6.28607791230306,6.33257257141772,7377174.20734449,0.0,1.0
2009-06-10,7.08,7.32,6.9,7.2,5289702,6.58364373063693,6.80681809438733,6.41626295782413,6.69523091251213,5688504.98178109,0.0,1.0
2009-06-11,7.22,7.43,7.14,7.22,4644572,6.713828776158,6.9091063444396,6.63943732157453,6.713828776158,4994737.12512367,0.0,1.0
2009-06-12,7.26,7.4,6.83,7.08,3227310,6.75102450344973,6.8812095489708,6.35117043506359,6.58364373063693,3470624.43456209,0.0,1.0
2009-06-15,6.48,7.17,6.3,7.17,6990698,6.02570782126092,6.66733411704333,5.85832704844811,6.66733411704333,7517743.04093635,0.0,1.0
2009-06-16,6.59,6.9,6.43,6.46,6334707,6.12799607131319,6.41626295782413,5.97921316214625,6.00710995761505,6812295.34813559,0.0,1.0
2009-06-17,6.76,6.86,6.2,6.59,7181605,6.28607791230306,6.37906723053239,5.76533773021878,6.12799607131319,7723042.96530957,0.0,1.0
2009-06-18,7.01,7.17,6.74,7.14,6565504,6.51855120787639,6.66733411704333,6.26748004865719,6.63943732157453,7060492.67272593,0.0,1.0
2009-06-19,7.15,7.5,7.0601,7.21,5980558,6.64873625339746,6.97419886720014,6.56513885630929,6.70452984433506,6431446.22831887,0.0,1.0
2009-06-22,6.57,7.21,6.5,7.07,5011785,6.10939820766732,6.70452984433506,6.04430568490679,6.574344798814,5389635.17039631,0.0,1.0
2009-06-23,6.63,6.995,6.51,6.75,4705796,6.16519179860492,6.50460281014199,6.05360461672972,6.27677898048012,5060576.94540175,0.0,1.0
2009-06-24,7.01,7.2,6.76,6.84,7507053,6.51855120787639,6.69523091251213,6.28607791230306,6.36046936688652,8073027.24973821,0.0,1.0
2009-06-25,8.13,8.16,7.38,7.77,2588500,7.56003157204495,7.58792836751375,6.86261168532493,7.22527002641934,2783653.05745774,0.0,1.0
2009-06-26,8.08,8.2,7.54,7.97,16918559,7.51353691293028,7.62512409480548,7.01139459449187,7.41124866287801,18194088.6568009,0.0,1.0
2009-06-29,8.14,8.23,7.77,8.14,3506521,7.56933050386788,7.65302089027428,7.22527002641934,7.56933050386788,3770885.8036275,0.0,1.0
2009-06-30,7.99,8.24,7.69,8.16,7790658,7.42984652652388,7.66231982209722,7.15087857183587,7.58792836751375,8378013.89272074,0.0,1.0
2009-07-01,8.44,8.72,8.04,8.19,12693218,7.84829845855589,8.10866854959803,7.47634118563855,7.61582516298255,13650189.335398,0.0,1.0
2009-07-02,8.08,8.45,7.91,8.27,9627605,7.51353691293028,7.85759739037882,7.35545507194041,7.69021661756602,10353452.6151228,0.0,1.0
2009-07-06,7.98,8.26,7.73,7.99,3721946,7.42054759470095,7.68091768574308,7.18807429912761,7.42984652652388,4002552.19725425,0.0,1.0
2009-07-07,7.97,8.16,7.72,7.89,5501545,7.41124866287801,7.58792836751375,7.17877536730467,7.33685720829454,5916319.3200662,0.0,1.0
2009-07-08,8.0,8.3489,7.89,8.08,7584294,7.43914545834681,7.76358518964896,7.33685720829454,7.51353691293028,8156091.62903552,0.0,1.0
2009-07-09,8.33,8.45,8.0,8.2,8196803,7.74601020850362,7.85759739037882,7.43914545834681,7.62512409480548,8814779.11235419,0.0,1.0
2009-07-10,8.5,8.57,8.1,8.38,6693037,7.90409204949349,7.96918457225402,7.53213477657615,7.79250486761829,7197640.68330222,0.0,1.0
2009-07-13,8.91,8.93,8.25,8.6,9131200,8.28534825423376,8.30394611787963,7.67161875392015,7.99708136772282,9819622.48339122,0.0,1.0
2009-07-14,9.0,9.07,8.6,8.8,5465435,8.36903864064016,8.4341311634007,7.99708136772282,8.1830600041815,5877486.90287293,0.0,1.0
2009-07-15,8.86,9.0,8.58,8.85,8189490,8.23885359511909,8.36903864064016,7.97848350407696,8.22955466329616,8806914.76821311,0.0,1.0
2009-07-16,8.95,9.17,8.63,8.82,2662791,8.3225439815255,8.52712048163003,8.02497816319162,8.20165786782736,2863545.02936873,0.0,1.0
2009-07-17,8.78,8.93,8.62,8.91,3552210,8.16446214053563,8.30394611787963,8.01567923136869,8.28534825423376,3820019.40399149,0.0,1.0
2009-07-20,9.18,9.2,8.68,8.74,2663812,8.53641941345297,8.55501727709883,8.07147282230629,8.12726641324389,2864643.0049421,0.0,1.0
2009-07-21,9.18,9.47,8.86,9.23,2957962,8.53641941345297,8.80608843631804,8.23885359511909,8.58291407256764,3180969.66009033,0.0,1.0
2009-07-22,9.03,9.16,8.9,9.05,2504596,8.39693543610896,8.5178215498071,8.27604932241083,8.41553329975483,2693423.33903668,0.0,1.0
2009-07-23,9.44,9.5,8.96,9.03,2826050,8.77819164084924,8.83398523178684,8.33184291334843,8.39693543610896,3039112.50648192,0.0,1.0
2009-07-24,9.57,9.63,9.21,9.46,2817573,8.89907775454738,8.95487134548498,8.56431620892177,8.79678950449511,3029996.40566366,0.0,1.0
2009-07-27,9.45,9.69,9.32,9.65,2094188,8.78749057267217,9.01066493642258,8.66660445897404,8.97346920913084,2252073.72188191,0.0,1.0
2009-07-28,9.39,9.61,9.06,9.48,1973929,8.73169698173457,8.93627348183911,8.42483223157777,8.81538736814097,2122748.11514565,0.0,1.0
2009-07-29,9.34,9.62,9.13,9.27,4596677,8.6852023226199,8.94557241366204,8.4899247543383,8.62010979985937,4943231.20927012,0.0,1.0
2009-07-30,9.39,9.95,9.27,9.54,3473309,8.73169698173457,9.25243716381885,8.62010979985937,8.87118095907857,3735169.87341916,0.0,1.0
2009-07-31,9.44,9.76,9.26,9.38,3301979,8.77819164084924,9.07575745918311,8.61081086803644,8.72239804991164,3550922.90477545,0.0,1.0
2009-08-03,10.03,10.15,9.67,9.7,5971941,9.32682861840232,9.43841580027752,8.99206707277671,9.01996386824551,6422179.57257379,0.0,1.0
2009-08-04,10.46,10.55,9.85,9.85,4115035,9.72668268678846,9.81037307319486,9.15944784558951,9.15944784558951,4425277.09457046,0.0,1.0
2009-08-05,10.43,10.73,10.19,10.38,4120191,9.69878589131966,9.97775384600766,9.47561152756925,9.65229123220499,4430821.81744635,0.0,1.0
2009-08-06,10.4,10.88,10.24,10.61,2701222,9.67088909585086,10.1172378233517,9.52210618668392,9.86616666413246,2904873.43217003,0.0,1.0
2009-08-07,10.93,11.05,10.59,10.85,3134566,10.1637324824663,10.2753196643415,9.84756880048659,10.0893410278829,3370888.2479054,0.0,1.0
2009-08-10,11.35,11.53,10.86,10.93,4563691,10.5542876190295,10.7216683918423,10.0986399597058,10.1637324824663,4907758.31772936,0.0,1.0
2009-08-11,10.8,11.355,10.71,11.32,2858255,10.0428463687682,10.558937084941,9.9591559823618,10.5263908235607,3073745.51660957,0.0,1.0
2009-08-12,10.88,11.09,10.81,10.87,3070376,10.1172378233517,10.3125153916333,10.0521453005911,10.1079388915287,3301858.81396363,0.0,1.0
2009-08-13,11.02,11.06,10.57,11.0,4101474,10.2474228688727,10.2846185961645,9.82897093684073,10.2288250052269,4410693.69912439,0.0,1.0
2009-08-14,11.02,11.17,10.65,11.17,2525633,10.2474228688727,10.3869068462167,9.90336239142419,10.3869068462167,2716046.36757435,0.0,1.0
2009-08-17,10.1,10.62,9.99,10.31,4389002,9.39192114116285,9.87546559595539,9.28963289111058,9.58719870944446,4719899.10623456,0.0,1.0
2009-08-18,10.26,10.26,9.85,9.95,3861124,9.54070405032979,9.54070405032979,9.15944784558951,9.25243716381885,4152223.15156402,0.0,1.0
2009-08-19,10.08,10.4,9.9,10.03,5065977,9.37332327751698,9.67088909585086,9.20594250470418,9.32682861840232,5447912.83177926,0.0,1.0
2009-08-20,10.74,10.75,10.12,10.12,3403295,9.9870527778306,9.99635170965353,9.41051900480872,9.41051900480872,3659877.35452218,0.0,1.0
2009-08-21,10.81,10.92,10.5902,10.85,2332906,10.0521453005911,10.1544335506434,9.84775477912305,10.0893410278829,2508789.22915261,0.0,1.0
2009-08-24,10.46,11.03,10.37,10.91,3816371,9.72668268678846,10.2567218006957,9.64299230038205,10.1451346188205,4104096.11842498,0.0,1.0
2009-08-25,10.86,10.89,10.5,10.57,2418057,10.0986399597058,10.1265367551746,9.76387841408019,9.82897093684073,2600359.9618146,0.0,1.0
2009-08-26,10.58,10.95,10.53,10.78,3245469,9.83826986866366,10.1823303461122,9.79177520954899,10.0242485051223,3490152.48396149,0.0,1.0
2009-08-27,10.35,10.71,9.96,10.58,3502287,9.62439443673619,9.9591559823618,9.26173609564178,9.83826986866366,3766332.59248387,0.0,1.0
2009-08-28,10.14,10.6,9.94,10.4,2462294,9.42911686845459,9.85686773230953,9.24313823199591,9.67088909585086,2647932.09250912,0.0,1.0
2009-08-31,9.92,10.015,9.75,9.95,2386429,9.22454036835005,9.31288022066792,9.06645852736018,9.25243716381885,2566347.45306387,0.0,1.0
2009-09-01,9.29,10.0497,9.18,9.81,3516424,8.63870766350523,9.3451475140935,8.53641941345297,9.12225211829778,3781535.41391454,0.0,1.0
2009-09-02,9.18,9.4,8.9,9.19,4199019,8.53641941345297,8.74099591355751,8.27604932241083,8.5457183452759,4515592.84437827,0.0,1.0
2009-09-03,9.26,9.33,8.9,9.22,2202576,8.61081086803644,8.67590339079697,8.27604932241083,8.5736151407447,2368633.34621713,0.0,1.0
2009-09-04,9.61,9.69,9.31,9.36,1425893,8.93627348183911,9.01066493642258,8.6573055271511,8.70380018626577,1533394.40179934,0.0,1.0
2009-09-08,9.52,9.66,9.3403,9.62,5095264,8.85258309543271,8.98276814095378,8.68548129057459,8.94557241366204,5479407.84707528,0.0,1.0
2009-09-09,10.44,10.52,9.46,9.46,4656644,9.70808482314259,9.78247627772606,8.79678950449511,8.79678950449511,5007719.26138391,0.0,1.0
2009-09-10,10.99,11.2,10.48,10.59,6602377,10.2195260734039,10.4148036416855,9.74528055043432,9.84756880048659,7100145.61427033,0.0,1.0
2009-09-11,10.72,11.23,10.61,11.09,3695325,9.96845491418473,10.4427004371543,9.86616666413246,10.3125153916333,3973924.17792159,0.0,1.0
2009-09-14,10.85,10.93,10.39,10.65,2146108,10.0893410278829,10.1637324824663,9.66159016402792,9.90336239142419,2307908.09188121,0.0,1.0
2009-09-15,11.06,11.08,10.8,10.84,3739226,10.2846185961645,10.3032164598103,10.0428463687682,10.0800420960599,4021134.97679176,0.0,1.0
2009-09-16,11.3,11.38,11.04,11.1,3121827,10.5077929599149,10.5821844144983,10.2660207325186,10.3218143234562,3357188.82495813,0.0,1.0
2009-09-17,11.18,11.53,10.79,11.37,5456615,10.3962057780397,10.7216683918423,10.0335474369453,10.5728854826754,5868001.94248397,0.0,1.0
2009-09-18,11.4,11.5,11.12,11.39,1447601,10.6007822781442,10.6937715963735,10.3404121871021,10.5914833463213,1556739.01859335,0.0,1.0
2009-09-21,11.38,11.65,10.94,11.4,1878112,10.5821844144983,10.8332555737175,10.1730314142893,10.6007822781442,2019707.24784551,0.0,1.0
2009-09-22,11.7,11.99,11.48,11.49,3301229,10.8797502328322,11.1494192556973,10.6751737327277,10.6844726645506,3550116.3605247,0.0,1.0
2009-09-23,11.49,11.81,11.45,11.73,1374470,10.6844726645506,10.9820384828845,10.6472769372589,10.907647028301,1478094.50179021,0.0,1.0
2009-09-24,10.68,11.72,10.68,11.5,2460666,9.93125918689299,10.8983480964781,9.93125918689299,10.6937715963735,2646181.3537888,0.0,1.0
2009-09-25,10.69,10.85,10.55,10.6,1982747,9.94055811871593,10.0893410278829,9.81037307319486,9.85686773230953,2132230.92474992,0.0,1.0
2009-09-28,10.79,11.2,10.67,10.73,2654774,10.0335474369453,10.4148036416855,9.92196025507006,9.97775384600766,2854923.60902426,0.0,1.0
2009-09-29,10.49,11.0,10.4,10.8,3155200,9.75457948225726,10.2288250052269,9.67088909585086,10.0428463687682,3393077.89333231,0.0,1.0
2009-09-30,10.83,11.03,10.14,10.5,3524588,10.070743164237,10.2567218006957,9.42911686845459,9.76387841408019,3790314.91693215,0.0,1.0
2009-10-01,10.12,10.79,10.05,10.76,3433515,9.41051900480872,10.0335474369453,9.34542648204818,10.0056506414765,3692375.71086615,0.0,1.0
2009-10-02,9.86,9.99,9.59,9.95,2770927,9.16874677741245,9.28963289111058,8.91767561819324,9.25243716381885,2979833.6548357,0.0,1.0
2009-10-05,10.26,10.275,9.78,9.78,3066190,9.54070405032979,9.55465244806419,9.09435532282898,9.09435532282898,3297357.22165206,0.0,1.0
2009-10-06,10.2,10.61,10.02,10.36,3070935,9.48491045939219,9.86616666413246,9.31752968657938,9.63369336855912,3302459.95827854,0.0,1.0
2009-10-07,10.09,10.43,9.94,10.13,6971218,9.38262220933992,9.69878589131966,9.24313823199591,9.41981793663165,7496794.39826326,0.0,1.0
2009-10-08,10.16,10.54,10.08,10.17,7520319,9.44771473210045,9.80107414137193,9.37332327751698,9.45701366392339,8087293.40444565,0.0,1.0
2009-10-09,10.74,10.99,10.42,10.66,4825902,9.9870527778306,10.2195260734039,9.68948695949672,9.91266132324713,5189738.01711085,0.0,1.0
2009-10-12,10.93,11.1,10.87,10.91,2474887,10.1637324824663,10.3218143234562,10.1079388915287,10.1451346188205,2661474.50817556,0.0,1.0
2009-10-13,11.04,11.2487,10.8,10.9,2676831,10.2660207325186,10.4600894396632,10.0428463687682,10.1358356869975,2878643.53774297,0.0,1.0
2009-10-14,11.28,11.3,10.91,11.24,4251622,10.489195096269,10.5077929599149,10.1451346188205,10.4519993689773,4572161.70734194,0.0,1.0
2009-10-15,11.03,11.28,10.82,11.23,2128074,10.2567218006957,10.489195096269,10.0614442324141,10.4427004371543,2288514.46652359,0.0,1.0
2009-10-16,10.7,10.91,10.45,10.91,3996958,9.94985705053886,10.1451346188205,9.71738375496552,10.1451346188205,4298297.99390774,0.0,1.0
2009-10-19,10.64,10.74,10.61,10.61,2015212,9.89406345960126,9.9870527778306,9.86616666413246,9.86616666413246,2167143.5368845,0.0,1.0
2009-10-20,10.56,10.88,10.35,10.64,6906073,9.81967200501779,10.1172378233517,9.62439443673619,9.89406345960126,7426737.96464222,0.0,1.0
2009-10-21,10.26,10.9,10.25,10.52,1333019,9.54070405032979,10.1358356869975,9.53140511850685,9.78247627772606,1433518.41413918,0.0,1.0
2009-10-22,10.27,10.36,9.9,10.32,2351462,9.55000298215272,9.63369336855912,9.20594250470418,9.59649764126739,2528744.20930875,0.0,1.0
2009-10-23,10.03,10.38,9.91,10.21,2993752,9.32682861840232,9.65229123220499,9.21524143652711,9.49420939121512,3219457.95173662,0.0,1.0
2009-10-26,9.62,10.35,9.53,10.06,2727651,8.94557241366204,9.62439443673619,8.86188202725564,9.35472541387112,2933294.97617449,0.0,1.0
2009-10-27,10.15,11.2,9.73,10.63,9950681,9.43841580027752,10.4148036416855,9.04786066371431,9.88476452777833,10700886.0689344,0.0,1.0
2009-10-28,9.12,10.13,9.07,10.13,6910177,8.48062582251537,9.41981793663165,8.4341311634007,9.41981793663165,7431151.37478238,0.0,1.0
2009-10-29,9.54,9.61,9.15,9.37,4733562,8.87118095907857,8.93627348183911,8.50852261798417,8.7130991180887,5090436.28895723,0.0,1.0
2009-10-30,9.31,10.03,8.98,9.9,6672423,8.6573055271511,9.32682861840232,8.3504407769943,9.20594250470418,7175472.54572199,0.0,1.0
2009-11-02,9.15,9.57,8.96,9.31,4438320,8.50852261798417,8.89907775454738,8.33184291334843,8.6573055271511,4772935.30537989,0.0,1.0
2009-11-03,9.11,9.19,8.82,9.02,4380269,8.47132689069243,8.5457183452759,8.20165786782736,8.38763650428603,4710507.70497871,0.0,1.0
2009-11-04,8.89,9.29,8.85,9.25,3043155,8.2667503905879,8.63870766350523,8.22955466329616,8.6015119362135,3272585.55923037,0.0,1.0
2009-11-05,9.29,9.34,8.97,8.97,2627145,8.63870766350523,8.6852023226199,8.34114184517136,8.34114184517136,2825211.59421859,0.0,1.0
2009-11-06,9.51,9.69,9.02,9.27,3173269,8.84328416360977,9.01066493642258,8.38763650428603,8.62010979985937,3412509.15742163,0.0,1.0
2009-11-09,9.85,9.94,9.54,9.57,1733437,9.15944784558951,9.24313823199591,8.87118095907857,8.89907775454738,1864124.86187382,0.0,1.0
2009-11-10,9.76,9.87,9.56,9.74,1583217,9.07575745918311,9.17804570923538,8.88977882272444,9.05715959553724,1702579.42540818,0.0,1.0
2009-11-11,10.19,10.25,9.85,9.9,2467958,9.47561152756925,9.53140511850685,9.15944784558951,9.20594250470418,2654023.11469086,0.0,1.0
2009-11-12,9.7,10.17,9.67,10.11,2708766,9.01996386824551,9.45701366392339,8.99206707277671,9.40122007298578,2912986.19194035,0.0,1.0
2009-11-13,9.79,10.04,9.64,9.84,1782452,9.10365425465191,9.33612755022525,8.96417027730791,9.15014891376658,1916835.21714185,0.0,1.0
2009-11-16,10.11,10.14,9.91,9.95,1273672,9.40122007298578,9.42911686845459,9.21524143652711,9.25243716381885,1369697.10527268,0.0,1.0
2009-11-17,10.13,10.15,9.82,10.03,1200730,9.41981793663165,9.43841580027752,9.13155105012071,9.32682861840232,1291255.83762072,0.0,1.0
2009-11-18,10.32,10.45,10.06,10.13,2061878,9.59649764126739,9.71738375496552,9.35472541387112,9.41981793663165,2217327.79555915,0.0,1.0
2009-11-19,9.89,10.32,9.755,10.18,2238675,9.19664357288125,9.59649764126739,9.07110799327165,9.46631259574632,2407453.93409473,0.0,1.0
2009-11-20,9.78,9.96,9.555,9.75,1627620,9.09435532282898,9.26173609564178,8.88512935681297,9.06645852736018,1750330.0712302,0.0,1.0
2009-11-23,9.71,10.14,9.64,10.09,1175830,9.02926280006844,9.42911686845459,8.96417027730791,9.38262220933992,1264478.56849548,0.0,1.0
2009-11-24,9.98,10.1,9.75,10.05,2436597,9.28033395928765,9.39192114116285,9.06645852736018,9.34542648204818,2620297.7356934,0.0,1.0
2009-11-25,10.0,10.24,9.91,10.03,1372543,9.29893182293352,9.52210618668392,9.21524143652711,9.32682861840232,1476022.22076192,0.0,1.0
2009-11-27,9.63,9.9,9.4501,9.62,1101116,8.95487134548498,9.20594250470418,8.7875835619904,8.94557241366204,1184131.70562706,0.0,1.0
2009-11-30,9.8,9.8,9.51,9.63,2893755,9.11295318647485,9.11295318647485,8.84328416360977,8.95487134548498,3111921.9444789,0.0,1.0
2009-12-01,10.23,10.31,9.91,10.0,4077273,9.51280725486099,9.58719870944446,9.21524143652711,9.29893182293352,4384668.12924084,0.0,1.0
2009-12-02,10.5,10.64,10.22,10.22,4278741,9.76387841408019,9.89406345960126,9.50350832303805,9.50350832303805,4601325.2720571,0.0,1.0
2009-12-03,10.39,10.7,10.38,10.51,1887713,9.66159016402792,9.94985705053886,9.65229123220499,9.77317734590313,2030032.08964757,0.0,1.0
2009-12-04,10.91,11.1,10.57,10.64,4170274,10.1451346188205,10.3218143234562,9.82897093684073,9.89406345960126,4484680.69172745,0.0,1.0
2009-12-07,10.96,11.05,10.7,10.81,1930857,10.1916292779351,10.2753196643415,9.94985705053886,10.0521453005911,2076428.81652065,0.0,1.0
2009-12-08,10.89,10.92,10.55,10.8,1511106,10.1265367551746,10.1544335506434,9.81037307319486,10.0428463687682,1625031.80878607,0.0,1.0
2009-12-09,10.78,10.94,10.6,10.94,1407155,10.0242485051223,10.1730314142893,9.85686773230953,10.1730314142893,1513243.70023835,0.0,1.0
2009-12-10,10.91,11.05,10.71,10.89,2718853,10.1451346188205,10.2753196643415,9.9591559823618,10.1265367551746,2923833.6744169,0.0,1.0
2009-12-11,10.74,11.08,10.7,10.78,2025084,9.9870527778306,10.3032164598103,9.94985705053886,10.0242485051223,2177759.81000918,0.0,1.0
2009-12-14,10.86,10.92,10.76,10.83,1639339,10.0986399597058,10.1544335506434,10.0056506414765,10.070743164237,1762932.59399642,0.0,1.0
2009-12-15,10.74,10.84,10.6,10.79,2427054,9.9870527778306,10.0800420960599,9.85686773230953,10.0335474369453,2610035.26664672,0.0,1.0
2009-12-16,11.1,11.14,10.77,10.78,3086031,10.3218143234562,10.3590100507479,10.0149495732994,10.0242485051223,3318694.08095785,0.0,1.0
2009-12-17,10.95,11.15,10.84,10.92,1694906,10.1823303461122,10.3683089825709,10.0800420960599,10.1544335506434,1822688.91983909,0.0,1.0
2009-12-18,11.2,11.21,10.89,11.07,1959716,10.4148036416855,10.4241025735085,10.1265367551746,10.2939175279874,2107463.56389758,0.0,1.0
2009-12-21,11.48,11.52,11.17,11.2,1467184,10.6751737327277,10.7123694600194,10.3869068462167,10.4148036416855,1577798.42667687,0.0,1.0
2009-12-22,12.07,12.4,11.48,11.5,5289634,11.2238107102808,11.5306754604376,10.6751737327277,10.6937715963735,5688431.85510233,0.0,1.0
2009-12-23,12.31,12.49,12.05,12.14,2790924,11.4469850740312,11.614365846844,11.2052128466349,11.2889032330413,3001338.27534563,0.0,1.0
2009-12-24,12.38,12.55,12.28,12.4,783002,11.5120775967917,11.6701594377816,11.4190882785624,11.5306754604376,842034.348578531,0.0,1.0
2009-12-28,12.33,12.5,12.23,12.37,1064336,11.465582937677,11.6236647786669,11.3725936194477,11.5027786649688,1144578.77556977,0.0,1.0
2009-12-29,12.27,12.5,12.11,12.4,929833,11.4097893467394,11.6236647786669,11.2610064375725,11.5306754604376,999935.280423068,0.0,1.0
2009-12-30,12.03,12.26,11.98,12.17,1073493,11.186614982989,11.4004904149165,11.1401203238744,11.3168000285101,1154426.14317539,0.0,1.0
2009-12-31,11.92,12.12,11.87,12.12,1376483,11.0843267329368,11.2703053693954,11.0378320738221,11.2703053693954,1480259.26655924,0.0,1.0
2010-01-04,11.88,12.22,11.665,12.02,4036860,11.047131005645,11.3632946876248,10.8472039714519,11.1773160511661,4341208.29883287,0.0,1.0
2010-01-05,11.77,12.05,11.64,11.82,3358762,10.9448427555927,11.2052128466349,10.8239566418946,10.9913374147074,3611986.90769671,0.0,1.0
2010-01-06,11.62,11.74,11.55,11.73,2292682,10.8053587782487,10.9169459601239,10.7402662554882,10.907647028301,2465532.64789583,0.0,1.0
2010-01-07,11.65,11.83,11.53,11.67,1292163,10.8332555737175,11.0006363465303,10.7216683918423,10.8518534373634,1389582.1849271,0.0,1.0
2010-01-08,12.18,12.18,11.52,11.68,2715242,11.326098960333,11.326098960333,10.7123694600194,10.8611523691863,2919950.43269758,0.0,1.0
2010-01-11,12.11,12.25,11.87,12.19,1641253,11.2610064375725,11.3911914830936,11.0378320738221,11.335397892156,1764990.89492435,0.0,1.0
2010-01-12,11.74,12.0,11.41,12.0,2024694,10.9169459601239,11.1587181875202,10.6100812099671,11.1587181875202,2177340.40699879,0.0,1.0
2010-01-13,11.71,11.835,11.48,11.72,1706604,10.8890491646551,11.0052858124418,10.6751737327277,10.8983480964781,1835268.85936629,0.0,1.0
2010-01-14,12.14,12.21,11.65,11.75,2064877,11.2889032330413,11.3539957558018,10.8332555737175,10.9262448919469,2220552.89716985,0.0,1.0
2010-01-15,12.07,12.16,11.75,12.16,1974937,11.2238107102808,11.3075010966872,10.9262448919469,11.3075010966872,2123832.11061866,0.0,1.0
2010-01-19,11.97,12.08,11.86,11.98,2001086,11.1308213920514,11.2331096421037,11.0285331419991,11.1401203238744,2151952.54476952,0.0,1.0
2010-01-20,11.71,11.93,11.62,11.87,1687336,10.8890491646551,11.0936256647597,10.8053587782487,11.0378320738221,1814548.19986809,0.0,1.0
2010-01-21,11.49,11.84,11.17,11.75,3897151,10.6844726645506,11.0099352783533,10.3869068462167,10.9262448919469,4190966.31119355,0.0,1.0
2010-01-22,11.03,11.51,10.97,11.34,1609570,10.2567218006957,10.7030705281965,10.2009282097581,10.5449886872066,1730919.23959523,0.0,1.0
2010-01-25,10.87,11.23,10.77,11.15,1840074,10.1079388915287,10.4427004371543,10.0149495732994,10.3683089825709,1978801.47423161,0.0,1.0
2010-01-26,10.74,10.95,10.63,10.88,4498326,9.9870527778306,10.1823303461122,9.88476452777833,10.1172378233517,4837465.29779473,0.0,1.0
2010-01-27,11.01,11.3,10.63,11.03,4574263,10.2381239370498,10.5077929599149,9.88476452777833,10.2567218006957,4919127.36548806,0.0,1.0
2010-01-28,10.59,11.1,10.385,11.07,2124717,9.84756880048659,10.3218143234562,9.65694069811646,10.2939175279874,2284904.37445719,0.0,1.0
2010-01-29,10.36,10.65,10.14,10.62,4133746,9.63369336855912,9.90336239142419,9.42911686845459,9.87546559595539,4445398.76053843,0.0,1.0
2010-02-01,10.74,10.79,10.27,10.48,2663505,9.9870527778306,10.0335474369453,9.55000298215272,9.74528055043432,2864312.85949546,0.0,1.0
2010-02-02,10.65,10.92,10.57,10.77,2243481,9.90336239142419,10.1544335506434,9.82897093684073,10.0149495732994,2412622.26965361,0.0,1.0
2010-02-03,10.57,10.66,10.48,10.61,927321,9.82897093684073,9.91266132324713,9.74528055043432,9.86616666413246,997233.894879186,0.0,1.0
2010-02-04,10.13,10.45,10.05,10.45,1375562,9.41981793663165,9.71738375496552,9.34542648204818,9.71738375496552,1479268.83021931,0.0,1.0
2010-02-05,10.02,10.2,9.55,10.11,2398050,9.31752968657938,9.48491045939219,8.88047989090151,9.40122007298578,2578844.58738132,0.0,1.0
2010-02-08,9.85,10.16,9.7,10.04,1611931,9.15944784558951,9.44771473210045,9.01996386824551,9.33612755022525,1733458.24089663,0.0,1.0
2010-02-09,10.27,10.32,9.98,9.99,1864629,9.55000298215272,9.59649764126739,9.28033395928765,9.28963289111058,2005207.7330015,0.0,1.0
2010-02-10,10.36,10.42,10.19,10.27,2441344,9.63369336855912,9.68948695949672,9.47561152756925,9.55000298215272,2625402.62310455,0.0,1.0
2010-02-11,10.61,10.63,10.24,10.36,2019812,9.86616666413246,9.88476452777833,9.52210618668392,9.63369336855912,2172090.3416225,0.0,1.0
2010-02-12,10.4,10.47,10.22,10.39,2328847,9.67088909585086,9.73598161861139,9.50350832303805,9.66159016402792,2504424.21166749,0.0,1.0
2010-02-16,10.72,10.72,10.46,10.59,1718452,9.96845491418473,9.96845491418473,9.72668268678846,9.84756880048659,1848010.10774363,0.0,1.0
2010-02-17,11.03,11.22,10.86,10.87,5961428,10.2567218006957,10.4334015053314,10.0986399597058,10.1079388915287,6410873.97296278,0.0,1.0
2010-02-18,11.11,11.19,10.67,10.84,4065884,10.3311132552791,10.4055047098626,9.92196025507006,10.0800420960599,4372420.48594497,0.0,1.0
2010-02-19,10.96,11.23,10.91,11.1,2677631,10.1916292779351,10.4427004371543,10.1451346188205,10.3218143234562,2879503.85161046,0.0,1.0
2010-02-22,10.93,11.145,10.87,11.03,3384548,10.1637324824663,10.3636595166594,10.1079388915287,10.2567218006957,3639716.97443018,0.0,1.0
2010-02-23,10.52,10.97,10.44,10.93,5372452,9.78247627772606,10.2009282097581,9.70808482314259,10.1637324824663,5777493.69744832,0.0,1.0
2010-02-24,9.69,10.87,9.52,10.81,13800803,9.01066493642258,10.1079388915287,8.85258309543271,10.0521453005911,14841277.7540359,0.0,1.0
2010-02-25,9.12,9.6,9.09,9.6,7463539,8.48062582251537,8.92697455001617,8.45272902704657,8.92697455001617,8026232.62770141,0.0,1.0
2010-02-26,9.4,9.45,9.06,9.12,6058009,8.74099591355751,8.78749057267217,8.42483223157777,8.48062582251537,6514736.44000638,0.0,1.0
2010-03-01,9.5,9.67,9.38,9.5,4112003,8.83398523178684,8.99206707277671,8.72239804991164,8.83398523178684,4422016.50501272,0.0,1.0
2010-03-02,9.4,9.63,9.24,9.52,4187513,8.74099591355751,8.95487134548498,8.59221300439057,8.85258309543271,4503219.38017927,0.0,1.0
2010-03-03,9.23,9.49,9.2,9.37,2526979,8.58291407256764,8.82468629996391,8.55501727709883,8.7130991180887,2717493.84565637,0.0,1.0
2010-03-04,9.7,9.8,9.2,9.2,5033788,9.01996386824551,9.11295318647485,8.55501727709883,8.55501727709883,5413297.02792896,0.0,1.0
2010-03-05,9.98,10.1,9.84,9.87,4280760,9.28033395928765,9.39192114116285,9.15014891376658,9.17804570923538,4603496.48918015,0.0,1.0
2010-03-08,9.91,10.03,9.8,10.03,2320605,9.21524143652711,9.32682861840232,9.11295318647485,9.32682861840232,2495560.8280478,0.0,1.0
2010-03-09,9.9,9.95,9.79,9.87,4025854,9.20594250470418,9.25243716381885,9.10365425465191,9.17804570923538,4329372.53080104,0.0,1.0
2010-03-10,9.95,10.13,9.8,9.97,3577414,9.25243716381885,9.41981793663165,9.11295318647485,9.27103502746472,3847123.59238638,0.0,1.0
2010-03-11,9.99,10.01,9.72,9.78,5378462,9.28963289111058,9.30823075475645,9.03856173189138,9.09435532282898,5783956.80537775,0.0,1.0
2010-03-12,9.99,10.08,9.92,10.02,3622534,9.28963289111058,9.37332327751698,9.22454036835005,9.31752968657938,3895645.29451212,0.0,1.0
2010-03-15,10.01,10.075,9.85,9.96,3142982,9.30823075475645,9.36867381160552,9.15944784558951,9.26173609564178,3379938.74979125,0.0,1.0
2010-03-16,10.26,10.39,10.0,10.0,3589933,9.54070405032979,9.66159016402792,9.29893182293352,9.29893182293352,3860586.42902007,0.0,1.0
2010-03-17,9.94,10.44,9.94,10.35,5020081,9.24313823199591,9.70808482314259,9.24313823199591,9.62439443673619,5398556.62520206,0.0,1.0
2010-03-18,9.7,9.945,9.6,9.91,4529273,9.01996386824551,9.24778769790738,8.92697455001617,9.21524143652711,4870745.46436578,0.0,1.0
2010-03-19,9.4,9.78,9.39,9.77,3710266,8.74099591355751,9.09435532282898,8.73169698173457,9.08505639100605,3989991.61478907,0.0,1.0
2010-03-22,9.55,9.59,9.17,9.33,3537159,8.88047989090151,8.91767561819324,8.52712048163003,8.67590339079697,3803833.67396723,0.0,1.0
2010-03-23,9.78,9.87,9.405,9.61,3425255,9.09435532282898,9.17804570923538,8.74564537946897,8.93627348183911,3683492.97018444,0.0,1.0
2010-03-24,9.79,9.82,9.59,9.69,3165172,9.10365425465191,9.13155105012071,8.91767561819324,9.01066493642258,3403801.70569042,0.0,1.0
2010-03-25,9.87,10.3,9.78,9.85,5607707,9.17804570923538,9.57789977762152,9.09435532282898,9.15944784558951,6030485.12106517,0.0,1.0
2010-03-26,10.01,10.19,9.86,9.87,2825422,9.30823075475645,9.47561152756925,9.16874677741245,9.17804570923538,3038437.16009595,0.0,1.0
2010-03-29,9.91,10.13,9.79,10.05,3280566,9.21524143652711,9.41981793663165,9.10365425465191,9.34542648204818,3527895.52872008,0.0,1.0
2010-03-30,10.0,10.04,9.7,9.88,2391357,9.29893182293352,9.33612755022525,9.01996386824551,9.18734464105832,2571646.98648753,0.0,1.0
2010-03-31,9.99,10.28,9.85,9.95,8242933,9.28963289111058,9.55930191397565,9.15944784558951,9.25243716381885,8864386.96073763,0.0,1.0
2010-04-01,10.41,10.41,10.05,10.1,5718700,9.68018802767379,9.68018802767379,9.34542648204818,9.39192114116285,6149846.14243137,0.0,1.0
2010-04-05,10.78,10.94,10.4,10.4,3061529,10.0242485051223,10.1730314142893,9.67088909585086,9.67088909585086,3292344.81798168,0.0,1.0
2010-04-06,11.84,12.19,10.76,10.76,16722753,11.0099352783533,11.335397892156,10.0056506414765,10.0056506414765,17983520.3853817,0.0,1.0
2010-04-07,11.64,11.85,11.5,11.73,4492418,10.8239566418946,11.0192342101762,10.6937715963735,10.907647028301,4831111.87988342,0.0,1.0
2010-04-08,12.01,12.16,11.32,11.55,5230171,11.1680171193432,11.3075010966872,10.5263908235607,10.7402662554882,5624485.80072504,0.0,1.0
2010-04-09,11.95,12.1,11.75,12.02,3647178,11.1122235284056,11.2517075057496,10.9262448919469,11.1773160511661,3922147.26319976,0.0,1.0
2010-04-12,11.81,11.95,11.74,11.92,4001245,10.9820384828845,11.1122235284056,10.9169459601239,11.0843267329368,4302908.20084508,0.0,1.0
2010-04-13,11.96,12.02,11.65,11.81,4636161,11.1215224602285,11.1773160511661,10.8332555737175,10.9820384828845,4985692.00019947,0.0,1.0
2010-04-14,12.29,12.39,11.94,12.075,4442537,11.4283872103853,11.5213765286146,11.1029245965826,11.2284601761922,4777470.23485383,0.0,1.0
2010-04-15,12.17,12.5,12.11,12.26,3021467,11.3168000285101,11.6236647786669,11.2610064375725,11.4004904149165,3249262.45028305,0.0,1.0
2010-04-16,11.82,12.17,11.4,12.13,3569450,10.9913374147074,11.3168000285101,10.6007822781442,11.2796043012184,3838559.16783564,0.0,1.0
2010-04-19,11.7,11.9,11.47,11.85,4081100,10.8797502328322,11.0657288692909,10.6658748009047,11.0192342101762,4388783.65570439,0.0,1.0
2010-04-20,11.92,11.98,11.671,11.84,3250399,11.0843267329368,11.1401203238744,10.8527833305457,11.0099352783533,3495454.16816981,0.0,1.0
2010-04-21,11.91,12.05,11.69,11.91,3686563,11.0750278011138,11.2052128466349,10.8704513010093,11.0750278011138,3964501.59028805,0.0,1.0
2010-04-22,12.73,12.81,11.73,11.86,9381855,11.8375402105944,11.9119316651778,10.907647028301,11.0285331419991,10089174.948957,0.0,1.0
2010-04-23,12.88,13.0,12.56,12.78,6592631,11.9770241879384,12.0886113698136,11.6794583696045,11.884034869709,7089664.84057974,0.0,1.0
2010-04-26,14.69,15.6,14.5,14.66,47683226,13.6601308478893,14.5063336437763,13.4834511432536,13.6322340524205,51278175.7173456,0.0,1.0
2010-04-27,14.16,14.65,14.02,14.55,10376652,13.1672874612739,13.6229351205976,13.0371024157528,13.5299458023683,11158972.0169886,0.0,1.0
2010-04-28,14.22,14.66,13.865,14.41,11487551,13.2230810522115,13.6322340524205,12.8929689724973,13.3997607568472,12353624.2858226,0.0,1.0
2010-04-29,14.75,14.93,14.19,14.32,7739665,13.7159244388269,13.8833052116397,13.1951842567427,13.3160703704408,8323176.4114154,0.0,1.0
2010-04-30,14.46,14.89,14.22,14.86,6552702,13.4462554159619,13.846109484348,13.2230810522115,13.8182126888792,7046725.50006159,0.0,1.0
2010-05-03,13.6,14.21,13.43,13.8,17173670,12.6465472791896,13.2137821203885,12.4884654381997,12.8325259156483,18468433.0706086,0.0,1.0
2010-05-04,13.35,13.64,13.09,13.48,13187453,12.4140739836162,12.6837430064813,12.17230175622,12.5349600973144,14181685.8657641,0.0,1.0
2010-05-05,13.08,13.58,12.23,13.08,7615343,12.163002824397,12.6279494155437,11.3725936194477,12.163002824397,8189481.48562469,0.0,1.0
2010-05-06,12.38,13.29,11.47,13.06,6797359,11.5120775967917,12.3582803926786,10.6658748009047,12.1444049607512,7309827.76240599,0.0,1.0
2010-05-07,12.01,12.65,11.53,12.41,8274906,11.1680171193432,11.7631487560109,10.7216683918423,11.5399743922605,8898770.47984367,0.0,1.0
2010-05-10,12.92,12.97,12.4,12.76,7029586,12.0142199152301,12.0607145743448,11.5306754604376,11.8654370060632,7559562.89803445,0.0,1.0
2010-05-11,13.12,13.5,12.55,12.66,6708038,12.2001985516888,12.5535579609602,11.6701594377816,11.7724476878338,7213772.64370975,0.0,1.0
2010-05-12,13.0,13.23,12.79,12.99,8209516,12.0886113698136,12.302486801741,11.893333801532,12.0793124379906,8828450.57510072,0.0,1.0
2010-05-13,12.93,13.24,12.75,12.96,5809941,12.023518847053,12.311785733564,11.8561380742402,12.0514156425218,6247966.01440956,0.0,1.0
2010-05-14,12.24,12.82,12.04,12.82,5924910,11.3818925512706,11.9212305970008,11.195913914812,11.9212305970008,6371602.79569712,0.0,1.0
2010-05-17,11.87,12.38,11.38,12.27,8345189,11.0378320738221,11.5120775967917,10.5821844144983,11.4097893467394,8974352.27927862,0.0,1.0
2010-05-18,11.5,12.09,11.34,11.92,3044318,10.6937715963735,11.2424085739266,10.5449886872066,11.0843267329368,3273836.24051523,0.0,1.0
2010-05-19,11.2,11.71,10.9,11.45,5388018,10.4148036416855,10.8890491646551,10.1358356869975,10.6472769372589,5794233.25452479,0.0,1.0
2010-05-20,10.23,10.93,10.19,10.93,11991611,9.51280725486099,10.1637324824663,9.47561152756925,10.1637324824663,12895686.5458736,0.0,1.0
2010-05-21,10.45,10.58,10.03,10.06,7890564,9.71738375496552,9.83826986866366,9.32682861840232,9.35472541387112,8485452.03927604,0.0,1.0
2010-05-24,10.15,10.576,10.12,10.19,8132685,9.43841580027752,9.83455029593449,9.41051900480872,9.47561152756925,8745827.10666051,0.0,1.0
2010-05-25,10.29,10.37,9.64,9.77,11998497,9.56860084579859,9.64299230038205,8.96417027730791,9.08505639100605,12903091.697488,0.0,1.0
2010-05-26,10.79,11.17,10.52,10.61,12812602,10.0335474369453,10.3869068462167,9.78247627772606,9.86616666413246,13778573.9738416,0.0,1.0
2010-05-27,11.33,11.535,10.99,11.1,18310161,10.5356897553837,10.7263178577538,10.2195260734039,10.3218143234562,19690606.7800631,0.0,1.0
2010-05-28,11.36,11.59,11.08,11.44,7661178,10.5635865508525,10.7774619827799,10.3032164598103,10.6379780054359,8238772.09326944,0.0,1.0
2010-06-01,10.78,11.38,10.78,11.25,4430767,10.0242485051223,10.5821844144983,10.0242485051223,10.4612983008002,4764812.86707858,0.0,1.0
2010-06-02,10.69,10.99,10.5,10.99,5158224,9.94055811871593,10.2195260734039,9.76387841408019,10.2195260734039,5547114.54844578,0.0,1.0
2010-06-03,11.09,11.22,10.77,10.88,6432217,10.3125153916333,10.4334015053314,10.0149495732994,10.1172378233517,6917156.85465777,0.0,1.0
2010-06-04,10.22,10.8,10.13,10.75,5557870,9.50350832303805,10.0428463687682,9.41981793663165,9.99635170965353,5976890.79329831,0.0,1.0
2010-06-07,9.76,10.32,9.69,10.21,7938417,9.07575745918311,9.59649764126739,9.01066493642258,9.49420939121512,8536912.78865155,0.0,1.0
2010-06-08,9.54,10.0101,9.13,9.55,10139535,8.87118095907857,9.30832374407468,8.4899247543383,8.88047989090151,10903978.2128452,0.0,1.0
2010-06-09,9.86,10.32,9.54,9.54,8831053,9.16874677741245,9.59649764126739,8.87118095907857,8.87118095907857,9496846.7004139,0.0,1.0
2010-06-10,10.39,10.4,10.0,10.11,3740066,9.66159016402792,9.67088909585086,9.29893182293352,9.40122007298578,4022038.30635262,0.0,1.0
2010-06-11,10.27,10.4,9.93,10.18,3527451,9.55000298215272,9.67088909585086,9.23383930017298,9.46631259574632,3793393.76518539,0.0,1.0
2010-06-14,10.55,10.8,10.28,10.32,6005873,9.81037307319486,10.0428463687682,9.55930191397565,9.59649764126739,6458669.78526286,0.0,1.0
2010-06-15,10.88,10.97,10.17,10.69,5119766,10.1172378233517,10.2009282097581,9.45701366392339,9.94055811871593,5505757.11005144,0.0,1.0
2010-06-16,10.65,10.83,10.4,10.73,3831566,9.90336239142419,10.070743164237,9.67088909585086,9.97775384600766,4120436.70494539,0.0,1.0
2010-06-17,10.48,10.83,10.175,10.75,2643342,9.74528055043432,10.070743164237,9.46166312983485,9.99635170965353,2842629.72385802,0.0,1.0
2010-06-18,10.27,10.62,10.21,10.47,2692068,9.55000298215272,9.87546559595539,9.49420939121512,9.73598161861139,2895029.29074142,0.0,1.0
2010-06-21,10.34,10.73,10.2117,10.55,3688081,9.61509550491325,9.97775384600766,9.49579020962502,9.81037307319486,3966134.03585158,0.0,1.0
2010-06-22,9.91,10.41,9.79,10.32,5573116,9.21524143652711,9.68018802767379,9.10365425465191,9.59649764126739,5993286.22482777,0.0,1.0
2010-06-23,10.08,10.28,9.75,9.91,4852223,9.37332327751698,9.55930191397565,9.06645852736018,9.21524143652711,5218043.41874321,0.0,1.0
2010-06-24,9.9,10.14,9.8,9.95,3469621,9.20594250470418,9.42911686845459,9.11295318647485,9.25243716381885,3731203.82649009,0.0,1.0
2010-06-25,9.98,10.04,9.7,9.9,5201123,9.28033395928765,9.33612755022525,9.01996386824551,9.20594250470418,5593247.80419695,0.0,1.0
2010-06-28,9.85,10.11,9.82,10.0,2128794,9.15944784558951,9.40122007298578,9.13155105012071,9.29893182293352,2289288.74900433,0.0,1.0
2010-06-29,9.41,9.74,9.28,9.74,4951327,8.75029484538044,9.05715959553724,8.6294087316823,9.05715959553724,5324619.10064635,0.0,1.0
2010-06-30,9.46,9.66,9.31,9.4,6063311,8.79678950449511,8.98276814095378,8.6573055271511,8.74099591355751,6520438.17016309,0.0,1.0
2010-07-01,9.31,9.94,8.68,9.54,5381818,8.6573055271511,9.24313823199591,8.07147282230629,8.87118095907857,5787565.82205182,0.0,1.0
2010-07-02,9.07,9.43,8.99,9.32,2753786,8.4341311634007,8.76889270902631,8.35973970881723,8.66660445897404,2961400.35483266,0.0,1.0
2010-07-06,8.73,9.49,8.55,9.35,4387951,8.11796748142096,8.82468629996391,7.95058670860816,8.69450125444284,4718768.86889116,0.0,1.0
2010-07-07,9.61,9.66,8.86,9.05,4849282,8.93627348183911,8.98276814095378,8.23885359511909,8.41553329975483,5214880.68988789,0.0,1.0
2010-07-08,9.91,10.0,9.7,9.85,7081018,9.21524143652711,9.29893182293352,9.01996386824551,9.15944784558951,7614872.47657459,0.0,1.0
2010-07-09,10.24,10.28,9.76,9.84,3813545,9.52210618668392,9.55930191397565,9.07575745918311,9.15014891376658,4101057.05968812,0.0,1.0
2010-07-12,10.04,10.3,9.89,10.13,2254817,9.33612755022525,9.57789977762152,9.19664357288125,9.41981793663165,2424812.91715577,0.0,1.0
2010-07-13,10.37,10.425,9.99,10.39,4012030,9.64299230038205,9.69413642540819,9.28963289111058,9.66159016402792,4314506.30717103,0.0,1.0
2010-07-14,10.26,10.41,10.01,10.27,2838913,9.54070405032979,9.68018802767379,9.30823075475645,9.55000298215272,3052945.27807863,0.0,1.0
2010-07-15,10.6,10.69,10.2101,10.24,6565533,9.85686773230953,9.94055811871593,9.49430238053335,9.52210618668392,7060523.85910362,0.0,1.0
2010-07-16,10.03,10.64,9.96,10.58,5231231,9.32682861840232,9.89406345960126,9.26173609564178,9.83826986866366,5625625.71659947,0.0,1.0
2010-07-19,10.15,10.18,9.88,10.02,2737035,9.43841580027752,9.46631259574632,9.18734464105832,9.31752968657938,2943386.45784001,0.0,1.0
2010-07-20,10.02,10.12,9.7,10.0,4122010,9.31752968657938,9.41051900480872,9.01996386824551,9.29893182293352,4432777.95610253,0.0,1.0
2010-07-21,10.24,10.83,10.23,10.23,7905044,9.52210618668392,10.070743164237,9.51280725486099,9.51280725486099,8501023.72027738,0.0,1.0
2010-07-22,10.92,11.0,10.31,10.34,6437010,10.1544335506434,10.2288250052269,9.58719870944446,9.61509550491325,6922311.21011631,0.0,1.0
2010-07-23,11.12,11.21,10.49,10.69,3792494,10.3404121871021,10.4241025735085,9.75457948225726,9.94055811871593,4078418.97565776,0.0,1.0
2010-07-26,11.34,11.4,11.08,11.22,3462906,10.5449886872066,10.6007822781442,10.3032164598103,10.4334015053314,3723982.56696495,0.0,1.0
2010-07-27,11.06,11.52,10.94,11.37,7468899,10.2846185961645,10.7123694600194,10.1730314142893,10.5728854826754,8031996.73061349,0.0,1.0
2010-07-28,11.0,11.08,10.74,10.9,5948758,10.2288250052269,10.3032164598103,9.9870527778306,10.1358356869975,6397248.7520866,0.0,1.0
2010-07-29,11.23,11.49,10.93,11.1,6680936,10.4427004371543,10.6844726645506,10.1637324824663,10.3218143234562,7184627.36066432,0.0,1.0
2010-07-30,11.74,11.8,10.84,10.98,7635150,10.9169459601239,10.9727395510615,10.0800420960599,10.210227141581,8210781.78159111,0.0,1.0
2010-08-02,11.95,12.2,11.6206,12.01,7112057,11.1122235284056,11.3446968239789,10.8059167141581,11.1680171193432,7648251.57924036,0.0,1.0
2010-08-03,11.57,11.98,11.47,11.98,8462106,10.7588641191341,11.1401203238744,10.6658748009047,11.1401203238744,9100083.92483349,0.0,1.0
2010-08-04,10.96,11.57,10.65,11.45,17097869,10.1916292779351,10.7588641191341,9.90336239142419,10.6472769372589,18386917.2562728,0.0,1.0
2010-08-05,10.46,10.91,10.44,10.82,7878618,9.72668268678846,10.1451346188205,9.70808482314259,10.0614442324141,8472605.40244992,0.0,1.0
2010-08-06,10.27,10.4001,10.06,10.26,7615292,9.55000298215272,9.67098208516909,9.35472541387112,9.54070405032979,8189426.64061561,0.0,1.0
2010-08-09,10.35,10.4,10.03,10.28,12252052,9.62439443673619,9.67088909585086,9.32682861840232,9.55930191397565,13175762.8008234,0.0,1.0
2010-08-10,10.07,10.29,10.02,10.26,7036693,9.36402434569405,9.56860084579859,9.31752968657938,9.54070405032979,7567205.71135465,0.0,1.0
2010-08-11,9.79,9.9025,9.56,9.9,7289123,9.10365425465191,9.20826723765991,8.88977882272444,9.20594250470418,7838666.99831391,0.0,1.0
2010-08-12,9.65,9.8301,9.55,9.58,6811738,8.97346920913084,9.14094297126188,8.88047989090151,8.90837668637031,7325290.82878158,0.0,1.0
2010-08-13,9.43,9.8,9.43,9.64,4968192,8.76889270902631,9.11295318647485,8.76889270902631,8.96417027730791,5342755.59236511,0.0,1.0
2010-08-16,9.28,9.55,9.25,9.55,5868247,8.6294087316823,8.88047989090151,8.6015119362135,8.88047989090151,6310667.83985599,0.0,1.0
2010-08-17,9.46,9.6,9.18,9.49,5582541,8.79678950449511,8.92697455001617,8.53641941345297,8.82468629996391,6003421.79757899,0.0,1.0
2010-08-18,9.69,9.82,9.36,9.52,4086582,9.01066493642258,9.13155105012071,8.70380018626577,8.85258309543271,4394678.95648128,0.0,1.0
2010-08-19,9.21,9.64,9.18,9.585,4347383,8.56431620892177,8.96417027730791,8.53641941345297,8.91302615228178,4675142.35267136,0.0,1.0
2010-08-20,9.2,9.29,8.88,9.21,3990621,8.55501727709883,8.63870766350523,8.25745145876496,8.56431620892177,4291483.23268499,0.0,1.0
2010-08-23,9.08,9.4,9.08,9.31,3064474,8.44343009522363,8.74099591355751,8.44343009522363,8.6573055271511,3295511.84840632,0.0,1.0
2010-08-24,8.82,9.05,8.78,8.99,3978952,8.20165786782736,8.41553329975483,8.16446214053563,8.35973970881723,4278934.47953549,0.0,1.0
2010-08-25,8.86,8.95,8.65,8.84,3225945,8.23885359511909,8.3225439815255,8.04357602683749,8.22025573147323,3469156.5240257,0.0,1.0
2010-08-26,8.67,8.99,8.65,8.97,2832307,8.06217389048336,8.35973970881723,8.04357602683749,8.34114184517136,3045841.23631793,0.0,1.0
2010-08-27,8.84,8.9,8.41,8.86,4092231,8.22025573147323,8.27604932241083,7.82040166308709,8.23885359511909,4400753.847778,0.0,1.0
2010-08-30,8.58,8.89,8.54,8.86,4129681,7.97848350407696,8.2667503905879,7.94128777678522,8.23885359511909,4441027.29069931,0.0,1.0
2010-08-31,8.51,8.68,8.36,8.55,10777923,7.91339098131642,8.07147282230629,7.77390700397242,7.95058670860816,11590495.7743845,0.0,1.0
2010-09-01,9.09,9.16,8.66,8.7,8672009,8.45272902704657,8.5178215498071,8.05287495866042,8.09007068595216,9325812.00198998,0.0,1.0
2010-09-02,9.47,9.54,9.04,9.17,5275822,8.80608843631804,8.87118095907857,8.4062343679319,8.52712048163003,5673578.53618035,0.0,1.0
2010-09-03,9.72,9.86,9.52,9.66,5083239,9.03856173189138,9.16874677741245,8.85258309543271,8.98276814095378,5466476.25425476,0.0,1.0
2010-09-07,9.5,9.69,9.47,9.65,2368435,8.83398523178684,9.01066493642258,8.80608843631804,8.97346920913084,2546996.84339963,0.0,1.0
2010-09-08,9.76,9.81,9.52,9.59,3129647,9.07575745918311,9.12225211829778,8.85258309543271,8.91767561819324,3365598.39301273,0.0,1.0
2010-09-09,9.81,10.05,9.78,10.02,2822858,9.12225211829778,9.34542648204818,9.09435532282898,9.31752968657938,3035679.85415069,0.0,1.0
2010-09-10,10.05,10.115,9.76,9.81,3671666,9.34542648204818,9.40586953889725,9.07575745918311,9.12225211829778,3948481.47068327,0.0,1.0
2010-09-13,10.84,11.02,10.49,10.64,24100825,10.0800420960599,10.2474228688727,9.75457948225726,9.89406345960126,25917842.4564436,0.0,1.0
2010-09-14,10.76,11.01,10.6,10.73,5005528,10.0056506414765,10.2381239370498,9.85686773230953,9.97775384600766,5382906.44056029,0.0,1.0
2010-09-15,10.71,10.78,10.27,10.57,5287417,9.9591559823618,10.0242485051223,9.55000298215272,9.82897093684073,5686047.7102971,0.0,1.0
2010-09-16,10.94,11.01,10.54,10.59,8597503,10.1730314142893,10.2381239370498,9.80107414137193,9.84756880048659,9245688.82072708,0.0,1.0
2010-09-17,10.99,11.06,10.66,10.92,7002526,10.2195260734039,10.2846185961645,9.91266132324713,10.1544335506434,7530462.78146703,0.0,1.0
2010-09-20,11.16,11.24,10.82,10.96,2818096,10.3776079143938,10.4519993689773,10.0614442324141,10.1916292779351,3030558.83585453,0.0,1.0
2010-09-21,11.16,11.43,11.09,11.15,3820603,10.3776079143938,10.628679073613,10.3125153916333,10.3683089825709,4108647.17878394,0.0,1.0
2010-09-22,10.87,11.27,10.85,11.1,4065331,10.1079388915287,10.4798961644461,10.0893410278829,10.3218143234562,4371825.79398408,0.0,1.0
2010-09-23,10.45,10.89,10.435,10.74,6864567,9.71738375496552,10.1265367551746,9.70343535723112,9.9870527778306,7382102.7304128,0.0,1.0
2010-09-24,11.16,11.32,10.82,10.89,5319424,10.3776079143938,10.5263908235607,10.0614442324141,10.1265367551746,5720467.79274256,0.0,1.0
2010-09-27,11.28,11.34,11.11,11.15,3181861,10.489195096269,10.5449886872066,10.3311132552791,10.3683089825709,3421748.92835834,0.0,1.0
2010-09-28,11.44,11.67,11.2,11.3,11992919,10.6379780054359,10.8518534373634,10.4148036416855,10.5077929599149,12897093.159047,0.0,1.0
2010-09-29,11.61,11.85,11.21,11.39,12835969,10.7960598464258,11.0192342101762,10.4241025735085,10.5914833463213,13803702.6665184,0.0,1.0
2010-09-30,10.59,11.58,10.27,11.58,33764934,9.84756880048659,10.768163050957,9.55000298215272,10.768163050957,36310551.1933394,0.0,1.0
2010-10-01,10.01,10.62,9.95,10.62,19063983,9.30823075475645,9.87546559595539,9.25243716381885,9.87546559595539,20501261.1803255,0.0,1.0
2010-10-04,9.94,10.32,9.92,9.99,6854558,9.24313823199591,9.59649764126739,9.22454036835005,9.28963289111058,7371339.12853832,0.0,1.0
2010-10-05,10.14,10.27,9.97,10.09,9190781,9.42911686845459,9.55000298215272,9.27103502746472,9.38262220933992,9883695.43406395,0.0,1.0
2010-10-06,9.97,10.32,9.85,10.15,8142643,9.27103502746472,9.59649764126739,9.15944784558951,9.43841580027752,8756535.86352594,0.0,1.0
2010-10-07,9.72,9.96,9.59,9.96,13572905,9.03856173189138,9.26173609564178,8.91767561819324,9.26173609564178,14596197.9918229,0.0,1.0
2010-10-08,10.09,10.16,9.68,9.72,9474048,9.38262220933992,9.44771473210045,9.00136600459964,9.03856173189138,10188318.5944375,0.0,1.0
2010-10-11,10.06,10.16,9.95,10.13,3996518,9.35472541387112,9.44771473210045,9.25243716381885,9.41981793663165,4297824.82128063,0.0,1.0
2010-10-12,10.39,10.49,9.92,10.06,8678659,9.66159016402792,9.75457948225726,9.22454036835005,9.35472541387112,9332963.3610134,0.0,1.0
2010-10-13,10.53,10.68,10.37,10.53,7126547,9.79177520954899,9.93125918689299,9.64299230038205,9.79177520954899,7663834.01416508,0.0,1.0
2010-10-14,10.12,10.51,9.99,10.46,9137468,9.41051900480872,9.77317734590313,9.28963289111058,9.72668268678846,9826363.0425429,0.0,1.0
2010-10-15,10.0,10.37,9.92,10.2,3763435,9.29893182293352,9.64299230038205,9.22454036835005,9.48491045939219,4047169.14981398,0.0,1.0
2010-10-18,10.3,10.31,9.93,10.03,4945649,9.57789977762152,9.58719870944446,9.23383930017298,9.32682861840232,5318513.02297193,0.0,1.0
2010-10-19,10.02,10.24,9.95,10.13,5120862,9.31752968657938,9.52210618668392,9.25243716381885,9.41981793663165,5506935.74004991,0.0,1.0
2010-10-20,10.43,10.48,10.1,10.21,9693943,9.69878589131966,9.74528055043432,9.39192114116285,9.49420939121512,10424791.9917988,0.0,1.0
2010-10-21,10.46,10.78,10.36,10.54,5931345,9.72668268678846,10.0242485051223,9.63369336855912,9.80107414137193,6378522.94536863,0.0,1.0
2010-10-22,10.66,10.7113,10.42,10.51,3649995,9.91266132324713,9.96036484349878,9.68948695949672,9.77317734590313,3925176.64340563,0.0,1.0
2010-10-25,11.14,11.24,10.71,10.72,7745984,10.3590100507479,10.4519993689773,9.9591559823618,9.96845491418473,8329971.81557614,0.0,1.0
2010-10-26,11.39,11.56,10.9,10.98,7757703,10.5914833463213,10.7495651873111,10.1358356869975,10.210227141581,8342574.33834231,0.0,1.0
2010-10-27,11.4,11.42,11.13,11.38,2764070,10.6007822781442,10.6193801417901,10.349711118925,10.5821844144983,2972459.68959909,0.0,1.0
2010-10-28,11.37,11.58,11.22,11.52,3489557,10.5728854826754,10.768163050957,10.4334015053314,10.7123694600194,3752642.84806764,0.0,1.0
2010-10-29,11.32,11.49,11.11,11.46,4160696,10.5263908235607,10.6844726645506,10.3311132552791,10.6565758690818,4474380.5839491,0.0,1.0
2010-11-01,11.27,11.38,11.12,11.32,5506642,10.4798961644461,10.5821844144983,10.3404121871021,10.5263908235607,5921800.59479436,0.0,1.0
2010-11-02,11.35,11.44,11.18,11.37,3695220,10.5542876190295,10.6379780054359,10.3962057780397,10.5728854826754,3973811.2617265,0.0,1.0
2010-11-03,11.31,11.67,11.195,11.42,8473781,10.5170918917378,10.8518534373634,10.4101541757741,10.6193801417901,9112639.13033701,0.0,1.0
2010-11-04,11.99,12.13,11.33,11.4,7728777,11.1494192556973,11.2796043012184,10.5356897553837,10.6007822781442,8311467.53967899,0.0,1.0
2010-11-05,12.29,12.5,11.97,12.04,6197355,11.4283872103853,11.6236647786669,11.1308213920514,11.195913914812,6664588.06022833,0.0,1.0
2010-11-08,12.24,12.41,11.99,12.24,2150413,11.3818925512706,11.5399743922605,11.1494192556973,11.3818925512706,2312537.65588058,0.0,1.0
2010-11-09,12.16,12.42,12.09,12.31,3937412,11.3075010966872,11.5492733240834,11.2424085739266,11.4469850740312,4234262.68196669,0.0,1.0
2010-11-10,12.51,12.6,11.95,12.1,5937987,11.6329637104898,11.7166540968962,11.1122235284056,11.2517075057496,6385665.70125338,0.0,1.0
2010-11-11,12.5,12.65,12.16,12.32,4754707,11.6236647786669,11.7631487560109,11.3075010966872,11.4562840058541,5113175.459867,0.0,1.0
2010-11-12,12.02,12.49,11.88,12.33,5797254,11.1773160511661,11.614365846844,11.047131005645,11.465582937677,6234322.51186367,0.0,1.0
2010-11-15,11.83,12.19,11.83,12.16,4276384,11.0006363465303,11.335397892156,11.0006363465303,11.3075010966872,4598790.57232507,0.0,1.0
2010-11-16,11.74,11.82,11.36,11.73,5404770,10.9169459601239,10.9913374147074,10.5635865508525,10.907647028301,5812248.22690978,0.0,1.0
2010-11-17,11.79,11.92,11.56,11.66,3276567,10.9634406192386,11.0843267329368,10.7495651873111,10.8425545055405,3523595.03477503,0.0,1.0
2010-11-18,12.04,12.28,11.91,11.98,2680724,11.195913914812,11.4190882785624,11.0750278011138,11.1401203238744,2882830.04010057,0.0,1.0
2010-11-19,12.3,12.4,11.97,12.03,3053029,11.4376861422082,11.5306754604376,11.1308213920514,11.186614982989,3283203.98313973,0.0,1.0
2010-11-22,12.1,12.39,12.03,12.23,3297193,11.2517075057496,11.5213765286146,11.186614982989,11.3725936194477,3545776.07706326,0.0,1.0
2010-11-23,11.94,12.04,11.79,11.79,2013367,11.1029245965826,11.195913914812,10.9634406192386,10.9634406192386,2165159.43802764,0.0,1.0
2010-11-24,12.32,12.4,12.07,12.09,2675484,11.4562840058541,11.5306754604376,11.2238107102808,11.2424085739266,2877194.9842686,0.0,1.0
2010-11-26,12.23,12.38,12.17,12.17,498460,11.3725936194477,11.5120775967917,11.3168000285101,11.3168000285101,536040.062978708,0.0,1.0
2010-11-29,12.26,12.31,11.96,12.1,3178150,11.4004904149165,11.4469850740312,11.1215224602285,11.2517075057496,3417758.14740557,0.0,1.0
2010-11-30,12.26,12.37,12.06,12.06,2070494,11.4004904149165,11.5027786649688,11.2145117784578,11.2145117784578,2226593.37591188,0.0,1.0
2010-12-01,12.64,12.78,12.38,12.47,5189574,11.753849824188,11.884034869709,11.5120775967917,11.5957679831981,5580828.09812755,0.0,1.0
2010-12-02,12.96,13.13,12.71,12.73,4411133,12.0514156425218,12.2094974835117,11.8189423469485,11.8375402105944,4743698.61398601,0.0,1.0
2010-12-03,13.21,13.39,12.78,12.89,4369196,12.2838889380952,12.451269710908,11.884034869709,11.9863231197613,4698599.88566047,0.0,1.0
2010-12-06,13.34,13.4,13.14,13.24,6162499,12.4047750517933,12.4605686427309,12.2187964153346,12.311785733564,6627104.18502233,0.0,1.0
2010-12-07,13.31,13.63,13.19,13.42,5446489,12.3768782563245,12.6744440746584,12.2652910744493,12.4791665063768,5857112.51970639,0.0,1.0
2010-12-08,13.61,13.69,13.33,13.37,3960685,12.6558462110125,12.730237665596,12.3954761199704,12.4326718472621,4259290.28776397,0.0,1.0
2010-12-09,13.78,13.79,13.56,13.75,3432516,12.8139280520024,12.8232269838253,12.6093515518978,12.7860312565336,3691301.39392413,0.0,1.0
2010-12-10,13.92,14.06,13.74,13.75,3558445,12.9441130975235,13.0742981430445,12.7767323247107,12.7860312565336,3826724.47519613,0.0,1.0
2010-12-13,13.69,14.09,13.565,14.09,10386907,12.730237665596,13.1021949385133,12.6140010178093,13.1021949385133,11170000.1653773,0.0,1.0
2010-12-14,13.64,13.88,13.57,13.69,3757306,12.6837430064813,12.9069173702317,12.6186504837208,12.730237665596,4040578.07019677,0.0,1.0
2010-12-15,13.9,14.68,13.88,14.06,12496237,12.9255152338776,13.6508319160664,12.9069173702317,13.0742981430445,13438357.4779859,0.0,1.0
2010-12-16,14.22,14.25,13.64,14.08,4176175,13.2230810522115,13.2509778476803,12.6837430064813,13.0928960066904,4491026.58189243,0.0,1.0
2010-12-17,14.26,14.39,14.085,14.26,3425667,13.2602767795032,13.3811628932013,13.0975454726019,13.2602767795032,3683936.03182619,0.0,1.0
2010-12-20,14.31,14.46,14.08,14.26,1625275,13.3067714386179,13.4462554159619,13.0928960066904,13.2602767795032,1747808.27620615,0.0,1.0
2010-12-21,14.55,14.63,14.29,14.34,2301751,13.5299458023683,13.6043372569517,13.288173574972,13.3346682340867,2475285.38097601,0.0,1.0
2010-12-22,14.37,14.56,14.24,14.53,1927342,13.3625650295555,13.5392447341912,13.2416789158573,13.5113479387224,2072648.81246541,0.0,1.0
2010-12-23,14.23,14.37,14.16,14.37,1110090,13.2323799840344,13.3625650295555,13.1672874612739,13.3625650295555,1193782.27643549,0.0,1.0
2010-12-27,14.23,14.325,14.05,14.22,1045960,13.2323799840344,13.3207198363523,13.0649992112216,13.2230810522115,1124817.3660338,0.0,1.0
2010-12-28,14.13,14.32,13.97,14.32,1210558,13.1393906658051,13.3160703704408,12.9906077566381,13.3160703704408,1301824.79348268,0.0,1.0
2010-12-29,14.25,14.36,14.09,14.13,2006280,13.2509778476803,13.3532660977325,13.1021949385133,13.1393906658051,2157538.13255411,0.0,1.0
2010-12-30,14.31,14.43,14.13,14.25,1250960,13.3067714386179,13.4183586204931,13.1393906658051,13.2509778476803,1345272.79457498,0.0,1.0
2010-12-31,14.49,14.93,14.27,14.32,2838278,13.4741522114307,13.8833052116397,13.2695757113261,13.3160703704408,3052262.40394631,0.0,1.0
2011-01-03,14.7,14.92,14.57,14.69,3249458,13.6694297797123,13.8740062798168,13.5485436660141,13.6601308478893,3494442.2239832,0.0,1.0
2011-01-04,14.54,15.04,14.12,14.85,3821440,13.5206468705453,13.985593461692,13.1300917339821,13.8089137570563,4109547.2821678,0.0,1.0
2011-01-05,14.89,14.9,14.39,14.39,2948072,13.846109484348,13.8554084161709,13.3811628932013,13.3811628932013,3170334.02990364,0.0,1.0
2011-01-06,14.54,14.92,14.29,14.89,4592532,13.5206468705453,13.8740062798168,13.288173574972,13.846109484348,4938773.70804426,0.0,1.0
2011-01-07,14.39,14.73,14.06,14.57,5742710,13.3811628932013,13.6973265751811,13.0742981430445,13.5485436660141,6175666.31237906,0.0,1.0
2011-01-10,14.31,14.38,14.08,14.32,3190733,13.3067714386179,13.3718639613784,13.0928960066904,13.3160703704408,3431289.80914866,0.0,1.0
2011-01-11,14.09,14.41,13.98,14.4,4084519,13.1021949385133,13.3997607568472,12.9999066884611,13.3904618250243,4392460.42209553,0.0,1.0
2011-01-12,13.68,14.15,13.58,14.15,9070746,12.720938733773,13.1579885294509,12.6279494155437,13.1579885294509,9754610.71521063,0.0,1.0
2011-01-13,13.77,13.86,13.6,13.74,5495413,12.8046291201795,12.8883195065859,12.6465472791896,12.7767323247107,5909725.01427196,0.0,1.0
2011-01-14,13.96,14.11,13.6801,13.71,4225393,12.9813088248152,13.1207928021592,12.7210317230913,12.7488355292419,4543955.24180434,0.0,1.0
2011-01-18,14.21,14.24,13.92,13.97,4332341,13.2137821203885,13.2416789158573,12.9441130975235,12.9906077566381,4658966.30117812,0.0,1.0
2011-01-19,13.9,14.18,13.78,14.18,3766061,12.9255152338776,13.1858853249197,12.8139280520024,13.1858853249197,4049993.13008397,0.0,1.0
2011-01-20,13.89,14.065,13.69,13.94,4338862,12.9162163020547,13.078947608956,12.730237665596,12.9627109611693,4665978.93459037,0.0,1.0
2011-01-21,13.96,14.12,13.815,13.94,2923740,12.9813088248152,13.1300917339821,12.8464743133827,12.9627109611693,3144167.5836243,0.0,1.0
2011-01-24,14.4,14.85,13.86,13.9,12892728,13.3904618250243,13.8089137570563,12.8883195065859,12.9255152338776,13864740.8600236,0.0,1.0
2011-01-25,14.2,14.49,14.01,14.34,4976214,13.2044831885656,13.4741522114307,13.0278034839299,13.3346682340867,5351382.38967125,0.0,1.0
2011-01-26,14.58,14.7,14.23,14.27,2808460,13.5578425978371,13.6694297797123,13.2323799840344,13.2695757113261,3020196.35532075,0.0,1.0
2011-01-27,14.87,14.97,14.4504,14.63,3177791,13.8275116207021,13.9205009389315,13.4373284414118,13.6043372569517,3417372.08155755,0.0,1.0
2011-01-28,14.42,14.99,14.31,14.87,4857316,13.4090596886701,13.9390988025773,13.3067714386179,13.8275116207021,5223520.39190205,0.0,1.0
2011-01-31,14.71,14.94,14.4,14.48,3551763,13.6787287115352,13.8926041434627,13.3904618250243,13.4648532796077,3819538.70361804,0.0,1.0
2011-02-01,15.23,15.43,14.81,14.81,4824888,14.1622731663277,14.3482518027864,13.7717180297645,13.7717180297645,5188647.56928384,0.0,1.0
2011-02-02,15.08,15.56,15.0,15.12,3420897,14.0227891889837,14.4691379164846,13.9483977344003,14.0599849162755,3678806.41039137,0.0,1.0
2011-02-03,15.04,15.18,14.75,15.11,4196986,13.985593461692,14.1157785072131,13.7159244388269,14.0506859844525,4513406.57176255,0.0,1.0
2011-02-04,14.93,15.12,14.77,15.09,2462194,13.8833052116397,14.0599849162755,13.7345223024728,14.0320881208067,2647824.55327569,0.0,1.0
2011-02-07,15.32,15.56,14.95,15.04,4431026,14.2459635527341,14.4691379164846,13.9019030752856,13.985593461692,4765091.39369318,0.0,1.0
2011-02-08,15.86,15.89,15.26,15.32,7503990,14.7481058711726,14.7760026666414,14.1901699617965,14.2459635527341,8069733.32301807,0.0,1.0
2011-02-09,16.0,16.18,15.7,15.7,6102572,14.8782909166936,15.0456716895064,14.5993229620056,14.5993229620056,6562659.14860191,0.0,1.0
2011-02-10,16.22,16.3,15.72,15.8,10651127,15.0828674167982,15.1572588713816,14.6179208256515,14.692312280235,11454140.3279585,0.0,1.0
2011-02-11,16.41,16.5,16.04,16.07,4277629,15.2595471214339,15.3432375078403,14.9154866439854,14.9433834394542,4600129.43578131,0.0,1.0
2011-02-14,16.52,16.63,16.26,16.41,4812501,15.3618353714862,15.4641236215384,15.1200631440899,15.2595471214339,5175326.68443826,0.0,1.0
2011-02-15,16.14,16.43,16.07,16.4,5052163,15.0084759622147,15.2781449850798,14.9433834394542,15.250248189611,5433057.36207259,0.0,1.0
2011-02-16,16.29,16.36,16.09,16.23,6361157,15.1479599395587,15.2130524623192,14.9619813031,15.0921663486211,6840739.47537907,0.0,1.0
2011-02-17,16.09,16.32,16.09,16.2,4333465,14.9619813031,15.1758567350275,14.9619813031,15.0642695531523,4660175.04216193,0.0,1.0
2011-02-18,15.91,16.19,15.89,16.19,2983649,14.7946005302872,15.0549706213294,14.7760026666414,15.0549706213294,3208593.26298271,0.0,1.0
2011-02-22,15.16,15.78,15.13,15.63,5863095,14.0971806435672,14.6737144165891,14.0692838480984,14.5342304392451,6305127.41854944,0.0,1.0
2011-02-23,14.9,15.37,14.23,14.73,10648099,13.8554084161709,14.2924582118488,13.2323799840344,13.6973265751811,11450884.0399702,0.0,1.0
2011-02-24,14.87,15.09,14.57,14.87,4748777,13.8275116207021,14.0320881208067,13.5485436660141,13.8275116207021,5106798.38332434,0.0,1.0
2011-02-25,15.14,15.16,14.87,14.93,2478562,14.0785827799213,14.0971806435672,13.8275116207021,13.8833052116397,2665426.57500429,0.0,1.0
2011-02-28,15.21,15.31,15.05,15.27,2260849,14.1436753026819,14.2366646209112,13.9948923935149,14.1994688936195,2431299.68371654,0.0,1.0
2011-03-01,14.6,15.25,14.54,15.21,4176027,13.5764404614829,14.1808710299736,13.5206468705453,14.1436753026819,4490867.42382697,0.0,1.0
2011-03-02,14.78,14.96,14.5,14.5,2493095,13.7438212342957,13.9112020071085,13.4834511432536,13.4834511432536,2681055.25179936,0.0,1.0
2011-03-03,15.2,15.3175,14.9,14.95,2507890,14.1343763708589,14.2436388197784,13.8554084161709,13.9019030752856,2696965.68138602,0.0,1.0
2011-03-04,14.99,15.18,14.86,15.18,3283810,13.9390988025773,14.1157785072131,13.8182126888792,14.1157785072131,3531384.10145271,0.0,1.0
2011-03-07,14.81,15.15,14.63,15.15,3457707,13.7717180297645,14.0878817117443,13.6043372569517,14.0878817117443,3718391.60221869,0.0,1.0
2011-03-08,15.15,15.26,14.76,14.81,2691263,14.0878817117443,14.1901699617965,13.7252233706499,13.7717180297645,2894163.59991226,0.0,1.0
2011-03-09,15.02,15.28,14.91,15.17,3240064,13.9669955980461,14.2087678254424,13.8647073479939,14.1064795753901,3484339.98839436,0.0,1.0
2011-03-10,14.83,15.1,14.73,14.81,2989438,13.7903158934104,14.0413870526296,13.6973265751811,13.7717180297645,3214818.70920625,0.0,1.0
2011-03-11,15.12,15.2,14.67,14.67,2597606,14.0599849162755,14.1343763708589,13.6415329842435,13.6415329842435,2793445.58005431,0.0,1.0
2011-03-14,14.98,15.16,14.91,14.91,4144669,13.9297998707544,14.0971806435672,13.8647073479939,13.8647073479939,4457145.27100651,0.0,1.0
2011-03-15,14.87,15.01,14.17,14.29,5031364,13.8275116207021,13.9576966662232,13.1765863930968,13.288173574972,5410690.27691051,0.0,1.0
2011-03-16,14.84,15.02,14.66,14.83,7192940,13.7996148252333,13.9669955980461,13.6322340524205,13.7903158934104,7735232.53741942,0.0,1.0
2011-03-17,14.99,15.13,14.8,15.09,3043000,13.9390988025773,14.0692838480984,13.7624190979416,14.0320881208067,3272418.87341856,0.0,1.0
2011-03-18,15.34,15.44,14.95,15.16,3916650,14.26456141638,14.3575507346093,13.9019030752856,14.0971806435672,4211935.38632099,0.0,1.0
2011-03-21,15.5,15.68,15.43,15.63,4407172,14.4133443255469,14.5807250983598,14.3482518027864,14.5342304392451,4739438.98494966,0.0,1.0
2011-03-22,15.6,16.0,15.41,15.85,4650714,14.5063336437763,14.8782909166936,14.3296539391405,14.7388069393496,5001342.18484123,0.0,1.0
2011-03-23,15.81,15.86,15.34,15.6,3145390,14.7016112120579,14.7481058711726,14.26456141638,14.5063336437763,3382528.29453236,0.0,1.0
2011-03-24,16.22,16.3,15.83,15.95,4462283,15.0828674167982,15.1572588713816,14.7202090757038,14.831796257579,4798704.93188784,0.0,1.0
2011-03-25,16.29,16.51,16.11,16.25,3651318,15.1479599395587,15.3525364396632,14.9805791667459,15.110764212267,3926599.38746397,0.0,1.0
2011-03-28,16.27,16.51,16.13,16.3,2757830,15.1293620759128,15.3525364396632,14.9991770303918,15.1572588713816,2965749.24143276,0.0,1.0
2011-03-29,15.4,15.65,15.32,15.39,24328229,14.3203550073176,14.552828302891,14.2459635527341,14.3110560754947,26162390.9748434,0.0,1.0
2011-03-30,15.67,15.73,15.45,15.5,7156292,14.5714261665368,14.6272197574744,14.3668496664323,14.4133443255469,7695821.55915025,0.0,1.0
2011-03-31,15.63,15.75,15.47,15.67,3934859,14.5342304392451,14.6458176211203,14.3854475300781,14.5714261665368,4231517.20533711,0.0,1.0
2011-04-01,15.91,16.08,15.63,15.7,7861354,14.7946005302872,14.9526823712771,14.5342304392451,14.5993229620056,8454039.82918976,0.0,1.0
2011-04-04,15.91,16.0,15.7,15.99,5449916,14.7946005302872,14.8782909166936,14.5993229620056,14.8689919848707,5860797.8892362,0.0,1.0
2011-04-05,16.0,16.07,15.88,15.88,5460516,14.8782909166936,14.9433834394542,14.7667037348184,14.7667037348184,5872197.04798028,0.0,1.0
2011-04-06,16.1,16.31,16.0,16.13,5684423,14.971280234923,15.1665578032046,14.8782909166936,14.9991770303918,6112984.91938694,0.0,1.0
2011-04-07,16.11,16.29,15.97,16.1,4558913,14.9805791667459,15.1479599395587,14.8503941212248,14.971280234923,4902620.09315583,0.0,1.0
2011-04-08,16.02,16.25,15.88,16.22,4016872,14.8968887803395,15.110764212267,14.7667037348184,15.0828674167982,4319713.35685393,0.0,1.0
2011-04-11,16.01,16.15,15.865,15.93,3740358,14.8875898485166,15.0177748940376,14.752755337084,14.8131983939331,4022352.32091424,0.0,1.0
2011-04-12,16.19,16.3,15.835,15.86,4062662,15.0549706213294,15.1572588713816,14.7248585416152,14.7481058711726,4368955.57184368,0.0,1.0
2011-04-13,16.57,16.65,16.24,16.32,6010380,15.4083300306008,15.4827214851843,15.101465280444,15.1758567350275,6463516.57851378,0.0,1.0
2011-04-14,16.48,16.62,16.23,16.47,6489488,15.3246396441944,15.4548246897155,15.0921663486211,15.3153407123715,6978745.6490382,0.0,1.0
2011-04-15,16.85,16.91,16.49,16.54,5966825,15.668700121643,15.7244937125806,15.3339385760174,15.380433235132,6416677.86539126,0.0,1.0
2011-04-18,16.63,16.78,16.455,16.56,6053943,15.4641236215384,15.6036075988824,15.3013923146371,15.3990310987779,6510363.89477495,0.0,1.0
2011-04-19,17.0,17.03,16.52,16.52,5756567,15.808184098987,15.8360808944558,15.3618353714862,15.3618353714862,6190568.02395609,0.0,1.0
2011-04-20,16.85,17.46,16.74,17.33,6685805,15.668700121643,16.2359349628419,15.5664118715907,16.1150488491438,7189863.44594021,0.0,1.0
2011-04-21,17.08,17.2,16.94,16.99,3427390,15.8825755535704,15.9941627354456,15.7523905080494,15.798885167164,3685788.93281828,0.0,1.0
2011-04-25,17.01,17.205,16.95,17.11,3278572,15.8174830308099,15.9988122013571,15.7616894398723,15.9104723490392,3525751.19640539,0.0,1.0
2011-04-26,17.12,17.26,17.03,17.08,9354880,15.9197712808622,16.0499563263832,15.8360808944558,15.8825755535704,10060166.240738,0.0,1.0
2011-04-27,17.25,17.47,16.82,17.19,7732294,16.0406573945603,16.2452338946648,15.6408033261742,15.9848638036227,8315249.69451891,0.0,1.0
2011-04-28,17.2,17.29,17.03,17.23,4979242,15.9941627354456,16.077853121852,15.8360808944558,16.0220595309144,5354638.67765967,0.0,1.0
2011-04-29,17.21,17.25,17.06,17.19,3131482,16.0034616672686,16.0406573945603,15.8639776899246,15.9848638036227,3367571.73794626,0.0,1.0
2011-05-02,16.98,17.43,16.95,17.27,4795850,15.7895862353411,16.2080381673731,15.7616894398723,16.0592552582062,5157420.32667905,0.0,1.0
2011-05-03,17.04,17.1,16.76,16.96,4727968,15.8453798262787,15.9011734172163,15.5850097352366,15.7709883716952,5084420.5442389,0.0,1.0
2011-05-04,16.6,17.17,16.57,17.02,4663533,15.4362268260696,15.9662659399768,15.4083300306008,15.8267819626328,5015127.63917524,0.0,1.0
2011-05-05,16.75,16.91,16.39,16.48,5491868,15.5757108034136,15.7244937125806,15.240949257788,15.3246396441944,5905912.74844674,0.0,1.0
2011-05-06,16.85,17.17,16.72,16.98,3480233,15.668700121643,15.9662659399768,15.5478140079448,15.7895862353411,3742615.88994218,0.0,1.0
2011-05-09,16.68,17.64,16.44,17.25,10040943,15.5106182806531,16.4033157356547,15.2874439169027,16.0406573945603,10797953.1318172,0.0,1.0
2011-05-10,16.59,16.8398,16.34,16.77,9092117,15.4269278942467,15.6592152111836,15.1944545986734,15.5943086670595,9777592.92478792,0.0,1.0
2011-05-11,16.47,16.72,16.3,16.55,5228823,15.3153407123715,15.5478140079448,15.1572588713816,15.389732166955,5623036.17185836,0.0,1.0
2011-05-12,16.77,16.95,16.26,16.4,4604717,15.5943086670595,15.7616894398723,15.1200631440899,15.250248189611,4951877.36363827,0.0,1.0
2011-05-13,16.39,17.005,16.35,16.74,4841465,15.240949257788,15.8128335648984,15.2037535304963,15.5664118715907,5206474.34801031,0.0,1.0
2011-05-16,15.99,16.51,15.97,16.34,5406430,14.8689919848707,15.3525364396632,14.8503941212248,15.1944545986734,5814033.37818477,0.0,1.0
2011-05-17,15.68,15.95,15.49,15.87,6626099,14.5807250983598,14.831796257579,14.404045393724,14.7574048029955,7125656.07122567,0.0,1.0
2011-05-18,16.18,16.23,15.36,15.36,4964768,15.0456716895064,15.0921663486211,14.2831592800259,14.2831592800259,5339073.44901232,0.0,1.0
2011-05-19,16.13,16.34,16.06,16.13,5111658,14.9991770303918,15.1944545986734,14.9340845076312,14.9991770303918,5497037.82900456,0.0,1.0
2011-05-20,16.02,16.125,15.91,16.1,4669595,14.8968887803395,14.9945275644803,14.7946005302872,14.971280234923,5021646.66750604,0.0,1.0
2011-05-23,15.83,15.84,15.49,15.76,5147844,14.7202090757038,14.7295080075267,14.404045393724,14.6551165529432,5535951.97601525,0.0,1.0
2011-05-24,15.77,16.15,15.73,15.9,9605041,14.6644154847662,15.0177748940376,14.6272197574744,14.7853015984643,10329187.4624906,0.0,1.0
2011-05-25,15.73,15.8,15.385,15.57,9626484,14.6272197574744,14.692312280235,14.3064066095832,14.4784368483075,10352247.1003161,0.0,1.0
2011-05-26,15.92,16.08,15.64,15.67,7214744,14.8038994621102,14.9526823712771,14.543529371068,14.5714261665368,7758680.39187748,0.0,1.0
2011-05-27,16.08,16.15,15.89,15.89,3551922,14.9526823712771,15.0177748940376,14.7760026666414,14.7760026666414,3819709.6909992,0.0,1.0
2011-05-31,16.15,16.38,15.93,16.28,12549033,15.0177748940376,15.2316503259651,14.8131983939331,15.1386610077358,13495133.8916702,0.0,1.0
2011-06-01,15.62,16.2,15.55,16.16,4280913,14.5249315074222,15.0642695531523,14.4598389846616,15.0270738258606,4603661.02420729,0.0,1.0
2011-06-02,15.59,15.76,15.27,15.67,5072038,14.4970347119534,14.6551165529432,14.1994688936195,14.5714261665368,5454430.78471772,0.0,1.0
2011-06-03,15.31,15.67,15.24,15.37,3582304,14.2366646209112,14.5714261665368,14.1715720981507,14.2924582118488,3852382.26090134,0.0,1.0
2011-06-06,14.84,15.35,14.81,15.2,5212696,13.7996148252333,14.2738603482029,13.7717180297645,14.1343763708589,5605693.31968236,0.0,1.0
2011-06-07,14.83,15.095,14.8,14.97,3275204,13.7903158934104,14.0367375867181,13.7624190979416,13.9205009389315,3522129.27502331,0.0,1.0
2011-06-08,14.42,14.78,14.3412,14.77,3950745,13.4090596886701,13.7438212342957,13.3357841059054,13.7345223024728,4248600.88796057,0.0,1.0
2011-06-09,14.58,14.65,14.28,14.5,3692074,13.5578425978371,13.6229351205976,13.2788746431491,13.4834511432536,3970428.07744262,0.0,1.0
2011-06-10,14.1,14.55,14.01,14.51,3978755,13.1114938703363,13.5299458023683,13.0278034839299,13.4927500750765,4278722.62724561,0.0,1.0
2011-06-13,14.12,14.29,13.77,14.17,3656843,13.1300917339821,13.288173574972,12.8046291201795,13.1765863930968,3932540.93011125,0.0,1.0
2011-06-14,15.4,15.97,14.8,15.05,10655614,14.3203550073176,14.8503941212248,13.7624190979416,13.9948923935149,11458965.6133628,0.0,1.0
2011-06-15,15.05,15.51,14.89,15.13,5852112,13.9948923935149,14.4226432573699,13.846109484348,14.0692838480984,6293316.38454132,0.0,1.0
2011-06-16,15.01,15.23,14.82,15.05,4530201,13.9576966662232,14.1622731663277,13.7810169615875,13.9948923935149,4871743.42845205,0.0,1.0
2011-06-17,15.3,15.57,15.1,15.21,4557887,14.2273656890883,14.4784368483075,14.0413870526296,14.1436753026819,4901516.74062078,0.0,1.0
2011-06-20,15.31,15.41,15.12,15.22,2351046,14.2366646209112,14.3296539391405,14.0599849162755,14.1529742345048,2528296.84609766,0.0,1.0
2011-06-21,15.58,15.62,15.37,15.4,2569959,14.4877357801304,14.5249315074222,14.2924582118488,14.3203550073176,2763714.20818662,0.0,1.0
2011-06-22,15.36,15.65,15.3,15.48,3498645,14.2831592800259,14.552828302891,14.2273656890883,14.3947464619011,3762416.01360218,0.0,1.0
2011-06-23,15.31,15.31,14.88,15.07,3514778,14.2366646209112,14.2366646209112,13.8368105525251,14.0134902571608,3779765.31813221,0.0,1.0
2011-06-24,15.19,15.38,14.95,15.37,4859053,14.125077439036,14.3017571436717,13.9019030752856,14.2924582118488,5225388.3483868,0.0,1.0
2011-06-27,15.22,15.35,15.0,15.18,2009788,14.1529742345048,14.2738603482029,13.9483977344003,14.1157785072131,2161310.60886301,0.0,1.0
2011-06-28,15.53,15.64,15.03,15.24,2812008,14.4412411210158,14.543529371068,13.9762945298691,14.1715720981507,3024011.84732301,0.0,1.0
2011-06-29,15.62,15.75,15.5,15.65,1996233,14.5249315074222,14.6458176211203,14.4133443255469,14.552828302891,2146733.66577092,0.0,1.0
2011-06-30,15.88,16.03,15.62,15.63,3671376,14.7667037348184,14.9061877121624,14.5249315074222,14.5342304392451,3948169.60690632,0.0,1.0
2011-07-01,16.25,16.37,15.87,16.02,2180241,15.110764212267,15.2223513941422,14.7574048029955,14.8968887803395,2344614.45842948,0.0,1.0
2011-07-05,16.22,16.38,16.09,16.23,2024215,15.0828674167982,15.2316503259651,14.9619813031,15.0921663486211,2176825.29407063,0.0,1.0
2011-07-06,16.49,16.51,16.0,16.21,2926606,15.3339385760174,15.3525364396632,14.8782909166936,15.0735684849752,3147249.65805453,0.0,1.0
2011-07-07,16.48,16.87,16.44,16.69,3201406,15.3246396441944,15.6872979852888,15.2874439169027,15.519917212476,3442767.47153316,0.0,1.0
2011-07-08,16.27,16.28,15.93,16.24,1800103,15.1293620759128,15.1386610077358,14.8131983939331,15.101465280444,1935816.96723541,0.0,1.0
2011-07-11,15.64,16.03,15.51,15.98,2071805,14.543529371068,14.9061877121624,14.4226432573699,14.8596930530478,2228003.21526222,0.0,1.0
2011-07-12,15.34,15.74,15.32,15.54,2387860,14.26456141638,14.6365186892974,14.2459635527341,14.4505400528387,2567886.33949432,0.0,1.0
2011-07-13,15.23,15.5,15.11,15.45,4080463,14.1622731663277,14.4133443255469,14.0506859844525,14.3668496664323,4388098.63078742,0.0,1.0
2011-07-14,14.92,15.33,14.6,15.24,3334208,13.8740062798168,14.2552624845571,13.5764404614829,14.1715720981507,3585581.72431913,0.0,1.0
2011-07-15,14.88,15.0,14.65,14.97,2396998,13.8368105525251,13.9483977344003,13.6229351205976,13.9205009389315,2577713.27464558,0.0,1.0
2011-07-18,14.78,15.01,14.45,15.0,2572336,13.7438212342957,13.9576966662232,13.4369564841389,13.9483977344003,2766270.41576536,0.0,1.0
2011-07-19,15.31,15.37,14.61,14.82,4965019,14.2366646209112,14.2924582118488,13.5857393933059,13.7810169615875,5339343.37248824,0.0,1.0
2011-07-20,15.68,15.9,15.13,15.33,4069446,14.5807250983598,14.7853015984643,14.0692838480984,14.2552624845571,4376251.03343989,0.0,1.0
2011-07-21,15.68,15.98,15.65,15.77,3000570,14.5807250983598,14.8596930530478,14.552828302891,14.6644154847662,3226789.97667219,0.0,1.0
2011-07-22,15.68,15.82,15.58,15.65,1481328,14.5807250983598,14.7109101438808,14.4877357801304,14.552828302891,1593008.77585387,0.0,1.0
2011-07-25,15.41,15.55,15.35,15.47,2092853,14.3296539391405,14.4598389846616,14.2738603482029,14.3854475300781,2250638.07311556,0.0,1.0
2011-07-26,15.24,15.45,15.21,15.45,1907883,14.1715720981507,14.3668496664323,14.1436753026819,14.3668496664323,2051722.75303135,0.0,1.0
2011-07-27,14.61,15.21,14.48,15.21,3698324,13.5857393933059,14.1436753026819,13.4648532796077,14.1436753026819,3977149.27953229,0.0,1.0
2011-07-28,14.12,14.8,14.11,14.62,4976458,13.1300917339821,13.7624190979416,13.1207928021592,13.5950383251288,5351644.78540084,0.0,1.0
2011-07-29,14.07,14.315,13.86,13.96,4505556,13.0835970748675,13.3114209045293,12.8883195065859,12.9813088248152,4845240.38437205,0.0,1.0
2011-08-01,13.94,14.5,13.8,14.16,3825665,12.9627109611693,13.4834511432536,12.8325259156483,13.1672874612739,4114090.81478041,0.0,1.0
2011-08-02,12.99,13.84,12.77,13.84,9359729,12.0793124379906,12.86972164294,11.8747359378861,12.86972164294,10065380.8181673,0.0,1.0
2011-08-03,13.29,13.73,12.49,13.58,11525019,12.3582803926786,12.7674333928877,11.614365846844,12.6279494155437,12393917.085806,0.0,1.0
2011-08-04,12.08,13.05,12.06,13.05,10251853,11.2331096421037,12.1351060289282,11.2145117784578,12.1351060289282,11024764.1290544,0.0,1.0
2011-08-05,11.79,12.4464,10.89,12.32,10705548,10.9634406192386,11.573822504096,10.1265367551746,11.4562840058541,11512664.2541861,0.0,1.0
2011-08-08,10.09,11.58,9.76,11.34,12093057,9.38262220933992,10.768163050957,9.07575745918311,10.5449886872066,13004780.7966238,0.0,1.0
2011-08-09,10.42,10.8,9.56,10.38,10585794,9.68948695949672,10.0428463687682,8.88977882272444,9.65229123220499,11383881.7205787,0.0,1.0
2011-08-10,10.07,10.55,9.92,9.98,9949322,9.36402434569405,9.81037307319486,9.22454036835005,9.28033395928765,10699424.610752,0.0,1.0
2011-08-11,10.78,11.0,10.11,10.24,9366781,10.0242485051223,10.2288250052269,9.40122007298578,9.52210618668392,10072964.4849091,0.0,1.0
2011-08-12,11.01,11.24,10.83,10.93,5122492,10.2381239370498,10.4519993689773,10.070743164237,10.1637324824663,5508688.62955489,0.0,1.0
2011-08-15,11.55,11.56,11.09,11.11,5403104,10.7402662554882,10.7495651873111,10.3125153916333,10.3311132552791,5810456.62328074,0.0,1.0
2011-08-16,11.26,11.54,11.12,11.34,3930992,10.4705972326231,10.7309673236653,10.3404121871021,10.5449886872066,4227358.66318021,0.0,1.0
2011-08-17,11.2,11.52,11.1,11.36,4073602,10.4148036416855,10.7123694600194,10.3218143234562,10.5635865508525,4380720.36398146,0.0,1.0
2011-08-18,10.19,10.74,10.03,10.69,4887287,9.47561152756925,9.9870527778306,9.32682861840232,9.94055811871593,5255750.97555476,0.0,1.0
2011-08-19,9.71,10.43,9.63,10.01,5033265,9.02926280006844,9.69878589131966,8.95487134548498,9.30823075475645,5412734.5977381,0.0,1.0
2011-08-22,9.42,10.15,9.29,10.0,7210119,8.75959377720337,9.43841580027752,8.63870766350523,9.29893182293352,7753706.70233115,0.0,1.0
2011-08-23,9.31,9.57,9.08,9.47,9429787,8.6573055271511,8.89907775454738,8.44343009522363,8.80608843631804,10140720.6543269,0.0,1.0
2011-08-24,9.93,10.01,9.3505,9.46,7259617,9.23383930017298,9.30823075475645,8.69496620103398,8.79678950449511,7806936.47209667,0.0,1.0
2011-08-25,9.8,10.25,9.69,10.04,4829584,9.11295318647485,9.53140511850685,9.01066493642258,9.33612755022525,5193697.61168592,0.0,1.0
2011-08-26,10.06,10.08,9.535,9.69,6226225,9.35472541387112,9.37332327751698,8.86653149316711,9.01066493642258,6695634.63692093,0.0,1.0
2011-08-29,10.84,10.87,10.18,10.25,4909686,10.0800420960599,10.1079388915287,9.46631259574632,9.53140511850685,5279838.68845182,0.0,1.0
2011-08-30,10.97,11.1,10.5899,10.73,4669079,10.2009282097581,10.3218143234562,9.84747581116836,9.97775384600766,5021091.76506151,0.0,1.0
2011-08-31,11.2,11.41,10.95,11.12,5124659,10.4148036416855,10.6100812099671,10.1823303461122,10.3404121871021,5511019.00474344,0.0,1.0
2011-09-01,11.09,11.46,10.98,11.24,5204016,10.3125153916333,10.6565758690818,10.210227141581,10.4519993689773,5596358.9142202,0.0,1.0
2011-09-02,10.3,10.77,10.13,10.77,5681123,9.57789977762152,10.0149495732994,9.41981793663165,10.0149495732994,6109436.12468361,0.0,1.0
2011-09-06,9.87,10.06,9.66,9.9,6203888,9.17804570923538,9.35472541387112,8.98276814095378,9.20594250470418,6671613.59834862,0.0,1.0
2011-09-07,10.32,10.54,10.2,10.25,5257051,9.59649764126739,9.80107414137193,9.48491045939219,9.53140511850685,5653392.34667232,0.0,1.0
2011-09-08,10.05,10.4,9.94,10.25,4392853,9.34542648204818,9.67088909585086,9.24313823199591,9.53140511850685,4724040.44211413,0.0,1.0
2011-09-09,9.83,10.16,9.65,9.89,5787455,9.14084998194365,9.44771473210045,8.97346920913084,9.19664357288125,6223784.74237941,0.0,1.0
2011-09-12,9.66,9.925,9.38,9.55,5108419,8.98276814095378,9.22918983426151,8.72239804991164,8.88047989090151,5493554.63323362,0.0,1.0
2011-09-13,10.02,10.28,9.73,10.25,7191212,9.31752968657938,9.55930191397565,9.04786066371431,9.53140511850685,7733374.25946565,0.0,1.0
2011-09-14,11.37,11.58,10.49,10.7,14647074,10.5728854826754,10.768163050957,9.75457948225726,9.94985705053886,15751351.1002163,0.0,1.0
2011-09-15,11.42,11.67,11.12,11.42,5746441,10.6193801417901,10.8518534373634,10.3404121871021,10.6193801417901,6179678.60117848,0.0,1.0
2011-09-16,11.46,11.53,11.2,11.37,4023618,10.6565758690818,10.7216683918423,10.4148036416855,10.5728854826754,4326967.95354144,0.0,1.0
2011-09-19,11.09,11.24,10.92,11.11,3859834,10.3125153916333,10.4519993689773,10.1544335506434,10.3311132552791,4150835.8954527,0.0,1.0
2011-09-20,10.48,11.2,10.4,11.15,4404614,9.74528055043432,10.4148036416855,9.67088909585086,10.3683089825709,4736688.13135839,0.0,1.0
2011-09-21,9.87,10.56,9.87,10.56,5588448,9.17804570923538,9.81967200501779,9.17804570923538,9.81967200501779,6009774.14009798,0.0,1.0
2011-09-22,8.96,9.52,8.65,9.52,11750816,8.33184291334843,8.85258309543271,8.04357602683749,8.85258309543271,12636737.4487245,0.0,1.0
2011-09-23,9.15,9.28,8.8903,8.98,4214179,8.50852261798417,8.6294087316823,8.26702935854258,8.3504407769943,4531895.79216698,0.0,1.0
2011-09-26,9.36,9.41,8.715,9.25,5029554,8.70380018626577,8.75029484538044,8.10401908368656,8.6015119362135,5408743.81678533,0.0,1.0
2011-09-27,9.5,10.01,9.4,9.52,6328498,8.83398523178684,9.30823075475645,8.74099591355751,8.85258309543271,6805618.23713163,0.0,1.0
2011-09-28,9.37,9.68,9.33,9.49,8692622,8.7130991180887,9.00136600459964,8.67590339079697,8.82468629996391,9347979.06417789,0.0,1.0
2011-09-29,9.36,9.77,9.02,9.62,4180324,8.70380018626577,9.08505639100605,8.38763650428603,8.94557241366204,4495488.38468765,0.0,1.0
2011-09-30,8.9,9.21,8.87,9.09,6128257,8.27604932241083,8.56431620892177,8.24815252694203,8.45272902704657,6590280.60070961,0.0,1.0
2011-10-03,8.11,9.0,8.11,8.82,6431932,7.54143370839908,8.36903864064016,7.54143370839908,8.20165786782736,6916850.3678425,0.0,1.0
2011-10-04,8.63,8.68,7.8,7.96,4519221,8.02497816319162,8.07147282230629,7.25316682188814,7.40194973105508,4859935.62062092,0.0,1.0
2011-10-05,8.99,9.08,8.58,8.63,6398438,8.35973970881723,8.44343009522363,7.97848350407696,8.02497816319162,6880831.17699587,0.0,1.0
2011-10-06,9.46,9.48,8.89,8.9,5359587,8.79678950449511,8.81538736814097,8.2667503905879,8.27604932241083,5763658.77506694,0.0,1.0
2011-10-07,9.64,9.83,9.4,9.56,6552222,8.96417027730791,9.14084998194365,8.74099591355751,8.88977882272444,7046209.31174112,0.0,1.0
2011-10-10,10.08,10.11,9.77,9.77,3606732,9.37332327751698,9.40122007298578,9.08505639100605,9.08505639100605,3878651.94484477,0.0,1.0
2011-10-11,10.22,10.48,9.92,10.0,4538574,9.50350832303805,9.74528055043432,9.22454036835005,9.29893182293352,4880747.68846754,0.0,1.0
2011-10-12,10.59,10.75,10.54,10.68,5147099,9.84756880048659,9.99635170965353,9.80107414137193,9.93125918689299,5535150.80872618,0.0,1.0
2011-10-13,10.73,10.86,10.065,10.49,6145129,9.97775384600766,10.0986399597058,9.35937487978258,9.75457948225726,6608424.62017472,0.0,1.0
2011-10-14,10.98,11.02,10.68,10.91,1913196,10.210227141581,10.2474228688727,9.93125918689299,10.1451346188205,2057436.31250374,0.0,1.0
2011-10-17,10.41,11.01,10.32,10.91,3893352,9.68018802767379,10.2381239370498,9.59649764126739,10.1451346188205,4186880.89571537,0.0,1.0
2011-10-18,10.77,10.85,10.0,10.4,6387690,10.0149495732994,10.0893410278829,9.29893182293352,9.67088909585086,6869272.86018631,0.0,1.0
2011-10-19,10.63,11.24,10.58,11.14,6399818,9.88476452777833,10.4519993689773,9.83826986866366,10.3590100507479,6882315.21841727,0.0,1.0
2011-10-20,10.61,10.67,10.18,10.67,4934410,9.86616666413246,9.92196025507006,9.46631259574632,9.92196025507006,5306426.6885262,0.0,1.0
2011-10-21,10.96,10.99,10.54,10.79,4457136,10.1916292779351,10.2195260734039,9.80107414137193,10.0335474369453,4793169.88754299,0.0,1.0
2011-10-24,11.45,11.55,10.98,11.04,2950116,10.6472769372589,10.7402662554882,10.210227141581,10.2660207325186,3172532.13183504,0.0,1.0
2011-10-25,10.89,11.32,10.85,11.29,2989250,10.1265367551746,10.5263908235607,10.0893410278829,10.4984940280919,3214616.53544739,0.0,1.0
2011-10-26,11.01,11.17,10.54,11.1,3880636,10.2381239370498,10.3869068462167,9.80107414137193,10.3218143234562,4173206.20679181,0.0,1.0
2011-10-27,11.87,12.06,11.45,11.54,5274705,11.0378320738221,11.2145117784578,10.6472769372589,10.7309673236653,5672377.32294287,0.0,1.0
2011-10-28,12.16,12.37,11.8,11.8,3622756,11.3075010966872,11.5027786649688,10.9727395510615,10.9727395510615,3895884.03161033,0.0,1.0
2011-10-31,11.6,12.0,11.58,12.0,2938099,10.7867609146029,11.1587181875202,10.768163050957,11.1587181875202,3159609.14215319,0.0,1.0
2011-11-01,10.94,11.27,10.53,10.53,8700242,10.1730314142893,10.4798961644461,9.79177520954899,9.79177520954899,9356173.55376558,0.0,1.0
2011-11-02,11.24,11.75,10.78,11.75,4551629,10.4519993689773,10.9262448919469,10.0242485051223,10.9262448919469,4894786.93539243,0.0,1.0
2011-11-03,11.28,11.53,10.99,11.48,6105590,10.489195096269,10.7216683918423,10.2195260734039,10.6751737327277,6565904.68266696,0.0,1.0
2011-11-04,11.93,11.96,11.02,11.13,5391928,11.0936256647597,11.1215224602285,10.2474228688727,10.349711118925,5798438.03855206,0.0,1.0
2011-11-07,11.75,11.97,11.435,11.81,4347441,10.9262448919469,11.1308213920514,10.6333285395245,10.9820384828845,4675204.72542675,0.0,1.0
2011-11-08,12.18,12.22,11.51,11.86,3861441,11.326098960333,11.3632946876248,10.7030705281965,11.0285331419991,4152564.05093402,0.0,1.0
2011-11-09,11.45,11.75,11.38,11.74,4382221,10.6472769372589,10.9262448919469,10.5821844144983,10.9169459601239,4712606.87081534,0.0,1.0
2011-11-10,11.65,11.81,11.265,11.71,3435281,10.8332555737175,10.9820384828845,10.4752466985346,10.8890491646551,3694274.85372862,0.0,1.0
2011-11-11,11.89,12.27,11.77,11.85,4333482,11.056429937468,11.4097893467394,10.9448427555927,11.0192342101762,4660193.32383158,0.0,1.0
2011-11-14,11.59,11.84,11.49,11.79,3009777,10.7774619827799,11.0099352783533,10.6844726645506,10.9634406192386,3236691.11389455,0.0,1.0
2011-11-15,11.86,11.955,11.39,11.56,2973007,11.0285331419991,11.116872994317,10.5914833463213,10.7495651873111,3197148.9377606,0.0,1.0
2011-11-16,11.35,11.78,11.31,11.62,3934007,10.5542876190295,10.9541416874157,10.5170918917378,10.8053587782487,4230600.97106827,0.0,1.0
2011-11-17,10.95,11.53,10.86,11.34,4440312,10.1823303461122,10.7216683918423,10.0986399597058,10.5449886872066,4775077.48690991,0.0,1.0
2011-11-18,10.85,11.17,10.81,11.1,2617116,10.0893410278829,10.3869068462167,10.0521453005911,10.3218143234562,2814426.48449741,0.0,1.0
2011-11-21,10.63,10.73,10.38,10.6,3252860,9.88476452777833,9.97775384600766,9.65229123220499,9.85686773230953,3498100.70870465,0.0,1.0
2011-11-22,10.6,10.81,10.47,10.61,2241518,9.85686773230953,10.0521453005911,9.73598161861139,9.86616666413246,2410511.27450128,0.0,1.0
2011-11-23,10.08,10.54,10.08,10.41,4156288,9.37332327751698,9.80107414137193,9.37332327751698,9.68018802767379,4469640.25453929,0.0,1.0
2011-11-25,9.99,10.39,9.95,10.03,1054648,9.28963289111058,9.66159016402792,9.25243716381885,9.32682861840232,1134160.37463461,0.0,1.0
2011-11-28,10.46,10.68,10.32,10.39,2641122,9.72668268678846,9.93125918689299,9.59649764126739,9.66159016402792,2840242.35287576,0.0,1.0
2011-11-29,10.53,10.74,10.495,10.5,3070726,9.79177520954899,9.9870527778306,9.75922894816872,9.76387841408019,3302235.20128066,0.0,1.0
2011-11-30,11.31,11.31,10.89,10.94,7890134,10.5170918917378,10.5170918917378,10.1265367551746,10.1730314142893,8484989.62057227,0.0,1.0
2011-12-01,11.43,11.51,11.09,11.24,4716968,10.628679073613,10.7030705281965,10.3125153916333,10.4519993689773,5072591.22856108,0.0,1.0
2011-12-02,11.83,11.89,11.4,11.67,4518087,11.0006363465303,11.056429937468,10.6007822781442,10.8518534373634,4858716.12571379,0.0,1.0
2011-12-05,11.95,12.18,11.84,12.06,3962446,11.1122235284056,11.326098960333,11.0099352783533,11.2145117784578,4261184.05366473,0.0,1.0
2011-12-06,11.97,12.06,11.67,12.05,4034017,11.1308213920514,11.2145117784578,10.8518534373634,11.2052128466349,4338150.95842632,0.0,1.0
2011-12-07,11.92,12.03,11.7,11.85,1924851,11.0843267329368,11.186614982989,10.8797502328322,11.0192342101762,2069970.01016055,0.0,1.0
2011-12-08,11.31,11.85,11.22,11.78,5344257,10.5170918917378,11.0192342101762,10.4334015053314,10.9541416874157,5747173.0105814,0.0,1.0
2011-12-09,11.57,11.6,11.25,11.36,3602382,10.7588641191341,10.7867609146029,10.4612983008002,10.5635865508525,3873973.98819035,0.0,1.0
2011-12-12,11.29,11.43,11.15,11.39,2720706,10.4984940280919,10.628679073613,10.3683089825709,10.5914833463213,2925826.37641246,0.0,1.0
2011-12-13,11.04,11.54,10.98,11.43,3235411,10.2660207325186,10.7309673236653,10.210227141581,10.628679073613,3479336.18786263,0.0,1.0
2011-12-14,10.82,11.07,10.76,10.92,3696070,10.0614442324141,10.2939175279874,10.0056506414765,10.1544335506434,3974725.34521067,0.0,1.0
2011-12-15,10.67,11.0,10.6,10.99,4064584,9.92196025507006,10.2288250052269,9.85686773230953,10.2195260734039,4371022.47591031,0.0,1.0
2011-12-16,11.31,11.38,10.82,10.89,4613623,10.5170918917378,10.5821844144983,10.0614442324141,10.1265367551746,4961454.80776797,0.0,1.0
2011-12-19,10.7,11.4,10.66,11.37,2552398,9.94985705053886,10.6007822781442,9.91266132324713,10.5728854826754,2744829.24340314,0.0,1.0
2011-12-20,11.12,11.25,10.93,10.98,2522850,10.3404121871021,10.4612983008002,10.1637324824663,10.210227141581,2713053.55070784,0.0,1.0
2011-12-21,11.09,11.23,10.81,11.05,2973595,10.3125153916333,10.4427004371543,10.0521453005911,10.2753196643415,3197781.26845317,0.0,1.0
2011-12-22,11.38,11.44,10.975,11.1,2991528,10.5821844144983,10.6379780054359,10.2055776756695,10.3218143234562,3217066.27918504,0.0,1.0
2011-12-23,11.46,11.5,11.295,11.41,1642796,10.6565758690818,10.6937715963735,10.5031434940034,10.6100812099671,1766650.22529626,0.0,1.0
2011-12-27,11.42,11.54,11.25,11.41,1868341,10.6193801417901,10.7309673236653,10.4612983008002,10.6100812099671,2009199.58934659,0.0,1.0
2011-12-28,11.42,11.88,11.29,11.35,3263442,10.6193801417901,11.047131005645,10.4984940280919,10.5542876190295,3509480.51038671,0.0,1.0
2011-12-29,11.71,11.78,11.4,11.45,2509677,10.8890491646551,10.9541416874157,10.6007822781442,10.6472769372589,2698887.40748751,0.0,1.0
2011-12-30,11.72,11.785,11.55,11.67,2040606,10.8983480964781,10.9587911533271,10.7402662554882,10.8518534373634,2194452.04982291,0.0,1.0
2012-01-03,11.95,12.15,11.73,11.9,4230948,11.1122235284056,11.2982021648642,10.907647028301,11.0657288692909,4549929.04622163,0.0,1.0
2012-01-04,12.27,12.34,11.73,11.86,4374099,11.4097893467394,11.4748818695,10.907647028301,11.0285331419991,4703872.53427579,0.0,1.0
2012-01-05,12.1,12.26,11.88,12.18,3599679,11.2517075057496,11.4004904149165,11.047131005645,11.326098960333,3871067.2027106,0.0,1.0
2012-01-06,12.15,12.4,12.07,12.15,2530842,11.2982021648642,11.5306754604376,11.2238107102808,11.2982021648642,2721648.08624396,0.0,1.0
2012-01-09,12.32,12.36,12.0999,12.24,2017680,11.4562840058541,11.4934797331458,11.2516145164313,11.3818925512706,2169797.60516567,0.0,1.0
2012-01-10,12.65,12.83,12.46,12.5,4633416,11.7631487560109,11.9305295288237,11.5864690513752,11.6236647786669,4982740.0482417,0.0,1.0
2012-01-11,12.87,12.99,12.5,12.54,3339292,11.9677252561154,12.0793124379906,11.6236647786669,11.6608605059586,3591049.01894696,0.0,1.0
2012-01-12,13.09,13.15,12.63,12.98,3630376,12.17230175622,12.2280953471576,11.744550892365,12.0700135061677,3904078.52119807,0.0,1.0
2012-01-13,12.8,13.1,12.7,12.91,2577108,11.9026327333549,12.1816006880429,11.8096434151256,12.0049209834072,2771402.18798486,0.0,1.0
2012-01-17,12.7,13.0,12.61,12.95,2968643,11.8096434151256,12.0886113698136,11.7259530287192,12.0421167106989,3192455.92561349,0.0,1.0
2012-01-18,12.95,12.99,12.65,12.75,6364516,12.0421167106989,12.0793124379906,11.7631487560109,11.8561380742402,6844351.71823015,0.0,1.0
2012-01-19,13.03,13.3,12.94,12.95,5820590,12.1165081652824,12.3675793245016,12.032817778876,12.0421167106989,6259417.86737799,0.0,1.0
2012-01-20,12.9,13.06,12.85,13.01,5168410,11.9956220515842,12.1444049607512,11.9491273924696,12.0979103016365,5558068.49476346,0.0,1.0
2012-01-23,13.02,13.12,12.84,12.94,5003565,12.1072092334594,12.2001985516888,11.9398284606466,12.032817778876,5380795.445408,0.0,1.0
2012-01-24,13.4,13.43,12.9,12.94,5249462,12.4605686427309,12.4884654381997,11.9956220515842,12.032817778876,5645231.19424696,0.0,1.0
2012-01-25,13.61,13.73,13.35,13.4,6381679,12.6558462110125,12.7674333928877,12.4140739836162,12.4605686427309,6862808.67686456,0.0,1.0
2012-01-26,13.66,14.1,13.64,13.68,6959603,12.7023408701272,13.1114938703363,12.6837430064813,12.720938733773,7484303.71629981,0.0,1.0
2012-01-27,14.02,14.08,13.52,13.53,5695288,13.0371024157528,13.0928960066904,12.5721558246061,12.581454756429,6124669.05709963,0.0,1.0
2012-01-30,13.76,13.885,13.68,13.82,6560848,12.7953301883565,12.9115668361432,12.720938733773,12.8511237792941,7055485.64601721,0.0,1.0
2012-01-31,13.6,14.0,13.55,13.91,3281261,12.6465472791896,13.0185045521069,12.6000526200749,12.9348141657005,3528642.92639244,0.0,1.0
2012-02-01,13.95,14.015,13.75,13.77,3725743,12.9720098929923,13.0324529498413,12.7860312565336,12.8046291201795,4006635.46194775,0.0,1.0
2012-02-02,13.91,14.01,13.78,13.92,3996458,12.9348141657005,13.0278034839299,12.8139280520024,12.9441130975235,4297760.29774058,0.0,1.0
2012-02-03,14.49,14.61,14.04,14.06,4891910,13.4741522114307,13.5857393933059,13.0557002793987,13.0742981430445,5260722.51431643,0.0,1.0
2012-02-06,14.43,14.68,14.34,14.42,2715286,13.4183586204931,13.6508319160664,13.3346682340867,13.4090596886701,2919997.74996028,0.0,1.0
2012-02-07,14.43,14.56,14.21,14.4,3781202,13.4183586204931,13.5392447341912,13.2137821203885,13.3904618250243,4066275.64541832,0.0,1.0
2012-02-08,14.58,14.72,14.44,14.5,1808871,13.5578425978371,13.6880276433581,13.427657552316,13.4834511432536,1945246.00722296,0.0,1.0
2012-02-09,14.87,14.9,14.49,14.62,3649896,13.8275116207021,13.8554084161709,13.4741522114307,13.5950383251288,3925070.17956454,0.0,1.0
2012-02-10,14.69,14.795,14.515,14.62,4221879,13.6601308478893,13.7577696320301,13.497399540988,13.5950383251288,4540176.31314146,0.0,1.0
2012-02-13,14.9,14.99,14.79,14.82,2310087,13.8554084161709,13.9390988025773,13.7531201661187,13.7810169615875,2484249.85147514,0.0,1.0
2012-02-14,14.72,14.88,14.57,14.83,4212891,13.6880276433581,13.8368105525251,13.5485436660141,13.7903158934104,4530510.68684035,0.0,1.0
2012-02-15,14.62,14.86,14.57,14.79,3208625,13.5950383251288,13.8182126888792,13.5485436660141,13.7531201661187,3450530.72879481,0.0,1.0
2012-02-16,13.97,14.26,13.72,14.24,14569375,12.9906077566381,13.2602767795032,12.7581344610648,13.2416789158573,15667794.1912299,0.0,1.0
2012-02-17,13.85,14.18,13.75,14.05,8250612,12.8790205747629,13.1858853249197,12.7860312565336,13.0649992112216,8872644.89847309,0.0,1.0
2012-02-21,13.6,14.09,13.39,13.99,9359166,12.6465472791896,13.1021949385133,12.451269710908,13.009205620284,10064775.372283,0.0,1.0
2012-02-22,14.29,14.32,13.51,13.63,11747007,13.288173574972,13.3160703704408,12.5628568927832,12.6744440746584,12632641.279323,0.0,1.0
2012-02-23,14.53,14.89,13.96,14.02,9218176,13.5113479387224,13.846109484348,12.9813088248152,13.0371024157528,9913155.8070634,0.0,1.0
2012-02-24,14.55,14.82,14.54,14.61,4345153,13.5299458023683,13.7810169615875,13.5206468705453,13.5857393933059,4672744.22776576,0.0,1.0
2012-02-27,14.27,14.6409,14.26,14.63,6185036,13.2695757113261,13.6144730926387,13.2602767795032,13.6043372569517,6651340.30206152,0.0,1.0
2012-02-28,14.3,14.36,14.02,14.32,4537556,13.2974725067949,13.3532660977325,13.0371024157528,13.3160703704408,4879652.93907118,0.0,1.0
2012-02-29,14.3,14.56,14.19,14.35,3579507,13.2974725067949,13.5392447341912,13.1951842567427,13.3439671659096,3849374.38854217,0.0,1.0
2012-03-01,14.65,14.82,14.24,14.39,4608724,13.6229351205976,13.7810169615875,13.2416789158573,13.3811628932013,4956186.460722,0.0,1.0
2012-03-02,14.48,14.73,14.4,14.59,2596401,13.4648532796077,13.6973265751811,13.3904618250243,13.56714152966,2792149.73229143,0.0,1.0
2012-03-05,14.17,14.47,14.079,14.43,3188124,13.1765863930968,13.4555543477848,13.0919661135081,13.4183586204931,3428484.11054835,0.0,1.0
2012-03-06,13.65,14.05,13.605,13.96,4982765,12.6930419383042,13.0649992112216,12.651196745101,12.9813088248152,5358427.28485358,0.0,1.0
2012-03-07,14.47,14.49,13.69,13.77,11887984,13.4555543477848,13.4741522114307,12.730237665596,12.8046291201795,12784246.8644422,0.0,1.0
2012-03-08,14.62,14.75,14.47,14.51,3777414,13.5950383251288,13.7159244388269,13.4555543477848,13.4927500750765,4062202.05925582,0.0,1.0
2012-03-09,14.82,15.0,14.6,14.68,2632388,13.7810169615875,13.9483977344003,13.5764404614829,13.6508319160664,2830849.87622757,0.0,1.0
2012-03-12,14.63,14.94,14.59,14.8,2438811,13.6043372569517,13.8926041434627,13.56714152966,13.7624190979416,2622678.65432165,0.0,1.0
2012-03-13,15.15,15.17,14.7,14.75,3685203,14.0878817117443,14.1064795753901,13.6694297797123,13.7159244388269,3963039.05671332,0.0,1.0
2012-03-14,14.92,15.21,14.83,14.99,2365281,13.8740062798168,14.1436753026819,13.7903158934104,13.9390988025773,2543605.0559771,0.0,1.0
2012-03-15,15.04,15.15,14.81,14.9,3185065,13.985593461692,14.0878817117443,13.7717180297645,13.8554084161709,3425194.48539759,0.0,1.0
2012-03-16,15.08,15.22,14.94,15.09,3835600,14.0227891889837,14.1529742345048,13.8926041434627,14.0320881208067,4124774.83762216,0.0,1.0
2012-03-19,15.4,15.5,15.0,15.04,2742120,14.3203550073176,14.4133443255469,13.9483977344003,13.985593461692,2948854.82786017,0.0,1.0
2012-03-20,15.07,15.28,14.96,15.21,4318212,14.0134902571608,14.2087678254424,13.9112020071085,14.1436753026819,4643772.08288612,0.0,1.0
2012-03-21,15.24,15.37,15.06,15.07,2136995,14.1715720981507,14.2924582118488,14.0041913253379,14.0134902571608,2298108.04153831,0.0,1.0
2012-03-22,15.16,15.24,15.04,15.09,2960279,14.0971806435672,14.1715720981507,13.985593461692,14.0320881208067,3183461.34412902,0.0,1.0
2012-03-23,15.19,15.25,14.91,15.15,2966623,14.125077439036,14.1808710299736,13.8647073479939,14.0878817117443,3190283.63309812,0.0,1.0
2012-03-26,15.33,15.47,15.25,15.34,1901782,14.2552624845571,14.3854475300781,14.1808710299736,14.26456141638,2045161.7843995,0.0,1.0
2012-03-27,14.94,15.4,14.93,15.3,4568048,13.8926041434627,14.3203550073176,13.8833052116397,14.2273656890883,4912443.80213008,0.0,1.0
2012-03-28,14.89,15.0,14.67,14.93,3136678,13.846109484348,13.9483977344003,13.6415329842435,13.8833052116397,3373159.47651553,0.0,1.0
2012-03-29,14.91,14.96,14.68,14.76,3360397,13.8647073479939,13.9112020071085,13.6508319160664,13.7252233706499,3613745.17416334,0.0,1.0
2012-03-30,15.04,15.14,14.71,15.02,4608573,13.985593461692,14.0785827799213,13.6787287115352,13.9669955980461,4956024.07647951,0.0,1.0
2012-04-02,15.27,15.32,14.97,15.02,2482724,14.1994688936195,14.2459635527341,13.9205009389315,13.9669955980461,2669902.35789983,0.0,1.0
2012-04-03,15.06,15.38,14.95,15.29,2745795,14.0041913253379,14.3017571436717,13.9019030752856,14.2180667572653,2952806.89468888,0.0,1.0
2012-04-04,14.95,15.04,14.77,14.86,3697990,13.9019030752856,13.985593461692,13.7345223024728,13.8182126888792,3976790.09849263,0.0,1.0
2012-04-05,15.24,15.25,14.82,14.87,4062868,14.1715720981507,14.1808710299736,13.7810169615875,13.8275116207021,4369177.10266456,0.0,1.0
2012-04-09,14.95,15.2,14.91,14.97,3976762,13.9019030752856,14.1343763708589,13.8647073479939,13.9205009389315,4276579.37032327,0.0,1.0
2012-04-10,14.19,14.9524,14.16,14.94,7810106,13.1951842567427,13.9041348189231,13.1672874612739,13.8926041434627,8398928.1228391,0.0,1.0
2012-04-11,14.32,14.47,14.27,14.41,2977876,13.3160703704408,13.4555543477848,13.2695757113261,13.3997607568472,3202385.02303652,0.0,1.0
2012-04-12,14.66,14.77,14.23,14.27,2734033,13.6322340524205,13.7345223024728,13.2323799840344,13.2695757113261,2940158.1300523,0.0,1.0
2012-04-13,14.63,14.76,14.37,14.58,3109062,13.6043372569517,13.7252233706499,13.3625650295555,13.5578425978371,3343461.4418102,0.0,1.0
2012-04-16,14.33,14.775,14.32,14.71,3740645,13.3253693022637,13.7391717683843,13.3160703704408,13.6787287115352,4022660.95851422,0.0,1.0
2012-04-17,14.61,14.62,14.37,14.49,3130611,13.5857393933059,13.5950383251288,13.3625650295555,13.4741522114307,3366635.07122303,0.0,1.0
2012-04-18,15.02,15.14,14.65,14.65,5641508,13.9669955980461,14.0785827799213,13.6229351205976,13.6229351205976,6066834.45735846,0.0,1.0
2012-04-19,14.51,15.12,14.43,15.07,6786421,13.4927500750765,14.0599849162755,13.4183586204931,14.0134902571608,7298065.12105292,0.0,1.0
2012-04-20,14.58,14.9,14.56,14.66,4386399,13.5578425978371,13.8554084161709,13.5392447341912,13.6322340524205,4717099.85998824,0.0,1.0
2012-04-23,14.42,14.48,14.14,14.41,2341847,13.4090596886701,13.4648532796077,13.148689597628,13.3997607568472,2518404.31201401,0.0,1.0
2012-04-24,14.56,14.85,14.39,14.5,3623618,13.5392447341912,13.8089137570563,13.3811628932013,13.4834511432536,3896811.01980256,0.0,1.0
2012-04-25,14.95,14.97,14.68,14.73,2637844,13.9019030752856,13.9205009389315,13.6508319160664,13.6973265751811,2836717.21680377,0.0,1.0
2012-04-26,15.36,15.425,14.84,14.89,6172558,14.2831592800259,14.3436023368749,13.7996148252333,13.846109484348,6637921.55651352,0.0,1.0
2012-04-27,15.81,15.82,15.27,15.39,4710818,14.7016112120579,14.7109101438808,14.1994688936195,14.3110560754947,5065977.56570484,0.0,1.0
2012-04-30,15.41,15.83,15.32,15.75,4596353,14.3296539391405,14.7202090757038,14.2459635527341,14.6458176211203,4942882.7821538,0.0,1.0
2012-05-01,15.91,16.04,15.7,16.04,6663196,14.7946005302872,14.9154866439854,14.5993229620056,14.9154866439854,7165549.90065298,0.0,1.0
2012-05-02,16.22,16.32,15.68,15.8,8132509,15.0828674167982,15.1758567350275,14.5807250983598,14.692312280235,8745637.83760965,0.0,1.0
2012-05-03,15.66,16.64,15.56,16.62,10480833,14.5621272347139,15.4734225533614,14.4691379164846,15.4548246897155,11271007.4657732,0.0,1.0
2012-05-04,15.52,15.64,15.195,15.64,5471258,14.4319421891928,14.543529371068,14.1297269049475,14.543529371068,5883748.91243584,0.0,1.0
2012-05-07,15.48,15.6,15.305,15.45,3120239,14.3947464619011,14.5063336437763,14.2320151549997,14.3668496664323,3355481.10193119,0.0,1.0
2012-05-08,15.2,15.31,14.825,15.26,4285884,14.1343763708589,14.2366646209112,13.7856664274989,14.1901699617965,4609006.79950136,0.0,1.0
2012-05-09,14.9,15.0,14.6,14.96,4392819,13.8554084161709,13.9483977344003,13.5764404614829,13.9112020071085,4724003.87877478,0.0,1.0
2012-05-10,14.79,15.15,14.71,15.07,3496085,13.7531201661187,14.0878817117443,13.6787287115352,14.0134902571608,3759663.00922625,0.0,1.0
2012-05-11,15.02,15.25,14.6,14.7,4702068,13.9669955980461,14.1808710299736,13.5764404614829,13.6694297797123,5056567.88277932,0.0,1.0
2012-05-14,14.51,14.83,14.445,14.82,2638226,13.4927500750765,13.7903158934104,13.4323070182275,13.7810169615875,2837128.0166755,0.0,1.0
2012-05-15,14.41,14.76,14.37,14.53,2764426,13.3997607568472,13.7252233706499,13.3625650295555,13.5113479387224,2972842.52927011,0.0,1.0
2012-05-16,14.04,14.61,13.98,14.48,4102376,13.0557002793987,13.5857393933059,12.9999066884611,13.4648532796077,4411663.70300994,0.0,1.0
2012-05-17,12.79,14.0,12.79,14.0,13609736,11.893333801532,13.0185045521069,11.893333801532,13.0185045521069,14635805.7668892,0.0,1.0
2012-05-18,12.24,13.02,12.085,12.84,11945435,11.3818925512706,12.1072092334594,11.2377591080152,11.9398284606466,12846029.2294429,0.0,1.0
2012-05-21,13.08,13.13,12.19,12.25,6140001,12.163002824397,12.2094974835117,11.335397892156,11.3911914830936,6602910.00828421,0.0,1.0
2012-05-22,13.24,13.65,13.12,13.21,5776448,12.311785733564,12.6930419383042,12.2001985516888,12.2838889380952,6211947.89895524,0.0,1.0
2012-05-23,13.09,13.19,12.535,13.01,7201802,12.17230175622,12.2652910744493,11.6562110400472,12.0979103016365,7744762.66428636,0.0,1.0
2012-05-24,13.1,13.23,12.84,13.22,3316495,12.1816006880429,12.302486801741,11.9398284606466,12.2931878699181,3566533.29990084,0.0,1.0
2012-05-25,13.57,13.59,12.96,13.04,7354447,12.6186504837208,12.6372483473666,12.0514156425218,12.1258070971053,7908915.9271628,0.0,1.0
2012-05-29,13.85,13.91,13.46,13.7,5037564,12.8790205747629,12.9348141657005,12.5163622336685,12.7395365974189,5417357.70938346,0.0,1.0
2012-05-30,13.35,13.66,13.12,13.66,5585148,12.4140739836162,12.7023408701272,12.2001985516888,12.7023408701272,6006225.34539465,0.0,1.0
2012-05-31,13.61,13.93,12.84,13.36,13440935,12.6558462110125,12.9534120293464,11.9398284606466,12.4233729154392,14454278.4654591,0.0,1.0
2012-06-01,12.43,13.25,12.43,13.25,8684812,11.5585722559064,12.3210846653869,11.5585722559064,12.3210846653869,9339580.2500466,0.0,1.0
2012-06-04,11.99,12.6,11.575,12.54,9811196,11.1494192556973,11.7166540968962,10.7635135850455,11.6608605059586,10550884.969178,0.0,1.0
2012-06-05,12.18,12.24,11.7,11.91,4451202,11.326098960333,11.3818925512706,10.8797502328322,11.0750278011138,4786788.50943096,0.0,1.0
2012-06-06,12.51,12.68,12.21,12.31,6737617,11.6329637104898,11.7910455514797,11.3539957558018,11.4469850740312,7245581.67356744,0.0,1.0
2012-06-07,12.37,13.0,12.33,12.79,4809869,11.5027786649688,12.0886113698136,11.465582937677,11.893333801532,5172496.25181425,0.0,1.0
2012-06-08,12.57,12.65,12.09,12.34,4796805,11.6887573014274,11.7631487560109,11.2424085739266,11.4748818695,5158447.32635837,0.0,1.0
2012-06-11,12.23,12.91,12.22,12.77,5930942,11.3725936194477,12.0049209834072,11.3632946876248,11.8747359378861,6378089.56225789,0.0,1.0
2012-06-12,12.41,12.43,12.12,12.33,3989246,11.5399743922605,11.5585722559064,11.2703053693954,11.465582937677,4290004.56822525,0.0,1.0
2012-06-13,12.25,12.62,12.16,12.37,4448782,11.3911914830936,11.7352519605421,11.3075010966872,11.5027786649688,4784186.05998182,0.0,1.0
2012-06-14,12.58,12.6,12.13,12.26,2985992,11.6980562332504,11.7166540968962,11.2796043012184,11.4004904149165,3211112.90722207,0.0,1.0
2012-06-15,12.87,12.92,12.45,12.6,3743246,11.9677252561154,12.0142199152301,11.5771701195522,11.7166540968962,4025458.05397586,0.0,1.0
2012-06-18,12.71,12.808,12.24,12.75,5916984,11.8189423469485,11.9100718788132,11.3818925512706,11.8561380742402,6363079.23605507,0.0,1.0
2012-06-19,13.24,13.34,12.82,12.9,4401404,12.311785733564,12.4047750517933,11.9212305970008,11.9956220515842,4733236.12196512,0.0,1.0
2012-06-20,13.26,13.39,12.91,13.25,3742545,12.3303835972098,12.451269710908,12.0049209834072,12.3210846653869,4024704.20394948,0.0,1.0
2012-06-21,12.73,13.39,12.69,13.29,3439337,11.8375402105944,12.451269710908,11.8003444833026,12.3582803926786,3698636.64503671,0.0,1.0
2012-06-22,12.75,12.845,12.42,12.83,6467778,11.8561380742402,11.9444779265581,11.5492733240834,11.9305295288237,6955398.88145953,0.0,1.0
2012-06-25,12.12,12.59,12.05,12.5,5370832,11.2703053693954,11.7073551650733,11.2052128466349,11.6236647786669,5775751.56186669,0.0,1.0
2012-06-26,11.99,12.25,11.9,12.15,5222822,11.1494192556973,11.3911914830936,11.0657288692909,11.2982021648642,5616582.74245994,0.0,1.0
2012-06-27,12.14,12.17,11.98,12.14,3318319,11.2889032330413,11.3168000285101,11.1401203238744,11.2889032330413,3568494.81551869,0.0,1.0
2012-06-28,12.28,12.3425,11.9,12.0,3727242,11.4190882785624,11.4772066024557,11.0657288692909,11.1587181875202,4008247.47505694,0.0,1.0
2012-06-29,12.8,12.9,12.57,12.66,6534423,11.9026327333549,11.9956220515842,11.6887573014274,11.7724476878338,7027068.40358208,0.0,1.0
2012-07-02,12.81,12.92,12.55,12.8,4627273,11.9119316651778,12.0142199152301,11.6701594377816,11.9026327333549,4976133.91313182,0.0,1.0
2012-07-03,13.44,13.48,12.82,12.87,3525126,12.4977643700226,12.5349600973144,11.9212305970008,11.9677252561154,3790893.47800805,0.0,1.0
2012-07-05,13.52,13.7,13.16,13.4,4028955,12.5721558246061,12.7395365974189,12.2373942789805,12.4605686427309,4332707.32242985,0.0,1.0
2012-07-06,13.34,13.45,13.1418,13.39,3085379,12.4047750517933,12.5070633018456,12.2204702230628,12.451269710908,3317992.92515585,0.0,1.0
2012-07-09,13.03,13.33,12.97,13.26,5389959,12.1165081652824,12.3954761199704,12.0607145743448,12.3303835972098,5796320.59104572,0.0,1.0
2012-07-10,12.57,13.26,12.435,13.16,4132583,11.6887573014274,12.3303835972098,11.5632217218178,12.2373942789805,4444148.07925359,0.0,1.0
2012-07-11,12.67,12.98,12.47,12.55,4097288,11.7817466196568,12.0700135061677,11.5957679831981,11.6701594377816,4406192.10681278,0.0,1.0
2012-07-12,12.29,12.54,12.17,12.43,4526784,11.4283872103853,11.6608605059586,11.3168000285101,11.5585722559064,4868068.81284558,0.0,1.0
2012-07-13,12.34,12.5,12.16,12.38,4863401,11.4748818695,11.6236647786669,11.3075010966872,11.5120775967917,5230064.15425652,0.0,1.0
2012-07-16,12.4,12.41,12.015,12.28,4216262,11.5306754604376,11.5399743922605,11.1726665852546,11.4190882785624,4534135.83439941,0.0,1.0
2012-07-17,12.5,12.6,12.2,12.56,3572364,11.6236647786669,11.7166540968962,11.3446968239789,11.6794583696045,3841692.86109792,0.0,1.0
2012-07-18,12.53,12.92,12.21,12.43,7814912,11.6515615741357,12.0142199152301,11.3539957558018,11.5585722559064,8404096.45839799,0.0,1.0
2012-07-19,12.21,12.84,12.06,12.56,7381785,11.3539957558018,11.9398284606466,11.2145117784578,11.6794583696045,7938315.00279921,0.0,1.0
2012-07-20,11.94,12.22,11.89,12.04,4811022,11.1029245965826,11.3632946876248,11.056429937468,11.195913914812,5173736.17917578,0.0,1.0
2012-07-23,11.73,11.81,11.5,11.67,3847631,10.907647028301,10.9820384828845,10.6937715963735,10.8518534373634,4137712.88279668,0.0,1.0
2012-07-24,11.11,11.83,10.85,11.81,9946705,10.3311132552791,11.0006363465303,10.0893410278829,10.9820384828845,10696610.3090131,0.0,1.0
2012-07-25,10.62,11.26,10.5,11.2,11811484,9.87546559595539,10.4705972326231,9.76387841408019,10.4148036416855,12701979.3508647,0.0,1.0
2012-07-26,10.65,10.85,10.22,10.83,9814017,9.90336239142419,10.0893410278829,9.50350832303805,10.070743164237,10553918.6509532,0.0,1.0
2012-07-27,11.47,11.54,10.65,10.73,9770348,10.6658748009047,10.7309673236653,9.90336239142419,9.97775384600766,10506957.3431046,0.0,1.0
2012-07-30,11.5,11.68,11.25,11.45,7629419,10.6937715963735,10.8611523691863,10.4612983008002,10.6472769372589,8204618.70812296,0.0,1.0
2012-07-31,11.26,11.86,10.93,11.26,13420551,10.4705972326231,11.0285331419991,10.1637324824663,10.4705972326231,14432357.6681158,0.0,1.0
2012-08-01,11.07,11.27,10.85,11.26,7706889,10.2939175279874,10.4798961644461,10.0893410278829,10.4705972326231,8287929.35226481,0.0,1.0
2012-08-02,11.27,11.53,10.95,11.01,8235082,10.4798961644461,10.7216683918423,10.1823303461122,10.2381239370498,8855944.05552064,0.0,1.0
2012-08-03,11.71,11.93,11.41,11.45,6423971,10.8890491646551,11.0936256647597,10.6100812099671,10.6472769372589,6908289.16946879,0.0,1.0
2012-08-06,11.78,11.85,11.59,11.72,3368936,10.9541416874157,11.0192342101762,10.7774619827799,10.8983480964781,3622927.94930634,0.0,1.0
2012-08-07,12.05,12.07,11.72,11.81,5934456,11.2052128466349,11.2238107102808,10.8983480964781,10.9820384828845,6381868.49092078,0.0,1.0
2012-08-08,11.68,11.96,11.59,11.91,3791637,10.8611523691863,11.1215224602285,10.7774619827799,11.0750278011138,4077497.36442726,0.0,1.0
2012-08-09,12.15,12.19,11.61,11.68,5633986,11.2982021648642,11.335397892156,10.7960598464258,10.8611523691863,6058745.35621949,0.0,1.0
2012-08-10,12.11,12.19,11.85,11.98,4136749,11.2610064375725,11.335397892156,11.0192342101762,11.1401203238744,4448628.16371847,0.0,1.0
2012-08-13,12.12,12.19,11.95,12.03,5224446,11.2703053693954,11.335397892156,11.1122235284056,11.186614982989,5618329.17961094,0.0,1.0
2012-08-14,12.12,12.29,12.04,12.19,3324687,11.2703053693954,11.4283872103853,11.195913914812,11.335397892156,3575342.91390382,0.0,1.0
2012-08-15,12.52,12.52,12.04,12.07,4436650,11.6422626423128,11.6422626423128,11.195913914812,11.2238107102808,4771139.40018152,0.0,1.0
2012-08-16,12.76,12.8,12.39,12.56,5659018,11.8654370060632,11.9026327333549,11.5213765286146,11.6794583696045,6085664.57713284,0.0,1.0
2012-08-17,12.97,13.0,12.73,12.83,4187331,12.0607145743448,12.0886113698136,11.8375402105944,11.9305295288237,4503023.65877441,0.0,1.0
2012-08-20,12.56,12.96,12.5,12.89,3573558,11.6794583696045,12.0514156425218,11.6236647786669,11.9863231197613,3842976.87954513,0.0,1.0
2012-08-21,12.62,12.8,12.55,12.62,2601872,11.7352519605421,11.9026327333549,11.6701594377816,11.7352519605421,2798033.20375263,0.0,1.0
2012-08-22,12.4,12.69,12.34,12.5,3032815,11.5306754604376,11.8003444833026,11.4748818695,11.6236647786669,3261466.00249321,0.0,1.0
2012-08-23,13.0,13.0,12.59,12.59,7021782,12.0886113698136,12.0886113698136,11.7073551650733,11.7073551650733,7551170.53625718,0.0,1.0
2012-08-24,13.15,13.24,12.73,12.74,5829877,12.2280953471576,12.311785733564,11.8375402105944,11.8468391424173,6269405.03598708,0.0,1.0
2012-08-27,14.21,15.29,14.16,15.15,35425255,13.2137821203885,14.2180667572653,13.1672874612739,14.0878817117443,38096047.6692951,0.0,1.0
2012-08-28,14.4,14.54,14.04,14.1,10355369,13.3904618250243,13.5206468705453,13.0557002793987,13.1114938703363,11136084.4419367,0.0,1.0
2012-08-29,14.48,14.8,14.35,14.38,9043930,13.4648532796077,13.7624190979416,13.3439671659096,13.3718639613784,9725772.99437276,0.0,1.0
2012-08-30,14.28,14.45,14.22,14.36,7318914,13.2788746431491,13.4369564841389,13.2230810522115,13.3532660977325,7870704.01134643,0.0,1.0
2012-08-31,14.18,14.64,14.1,14.31,7518411,13.1858853249197,13.6136361887747,13.1114938703363,13.3067714386179,8085241.55587173,0.0,1.0
2012-09-04,14.29,14.49,14.18,14.32,5597551,13.288173574972,13.4741522114307,13.1858853249197,13.3160703704408,6019563.43651754,0.0,1.0
2012-09-05,14.54,14.57,14.24,14.32,5438910,13.5206468705453,13.5485436660141,13.2416789158573,13.3160703704408,5848962.12120438,0.0,1.0
2012-09-06,14.82,14.95,14.44,14.58,5369344,13.7810169615875,13.9019030752856,13.427657552316,13.5578425978371,5774151.37807316,0.0,1.0
2012-09-07,14.9,15.0,14.7,14.93,4795788,13.8554084161709,13.9483977344003,13.6694297797123,13.8833052116397,5157353.65235434,0.0,1.0
2012-09-10,14.89,15.105,14.82,14.85,4294253,13.846109484348,14.0460365185411,13.7810169615875,13.8089137570563,4618006.7579475,0.0,1.0
2012-09-11,14.65,14.9192,14.61,14.88,3964447,13.6229351205976,13.873262365271,13.5857393933059,13.8368105525251,4263335.91372578,0.0,1.0
2012-09-12,14.56,14.85,14.55,14.72,3598323,13.5392447341912,13.8089137570563,13.5299458023683,13.6880276433581,3869608.97070524,0.0,1.0
2012-09-13,14.76,14.85,14.36,14.6,8794307,13.7252233706499,13.8089137570563,13.3532660977325,13.5764404614829,9457330.33369596,0.0,1.0
2012-09-14,15.0,15.09,14.74,14.77,5516490,13.9483977344003,14.0320881208067,13.706625507004,13.7345223024728,5932391.05850301,0.0,1.0
2012-09-17,14.72,14.96,14.72,14.89,2975833,13.6880276433581,13.9112020071085,13.6880276433581,13.846109484348,3200187.99649746,0.0,1.0
2012-09-18,14.42,14.71,14.29,14.71,4646811,13.4090596886701,13.6787287115352,13.288173574972,13.6787287115352,4997144.92856029,0.0,1.0
2012-09-19,14.63,14.7,14.39,14.54,2617690,13.6043372569517,13.6694297797123,13.3811628932013,13.5206468705453,2815043.75969735,0.0,1.0
2012-09-20,14.43,14.6,14.275,14.58,3153345,13.4183586204931,13.5764404614829,13.2742251772376,13.5578425978371,3391083.04055208,0.0,1.0
2012-09-21,14.82,14.89,14.44,14.47,7439156,13.7810169615875,13.846109484348,13.427657552316,13.4555543477848,8000011.33641301,0.0,1.0
2012-09-24,14.27,14.67,14.25,14.67,3785861,13.2695757113261,13.6415329842435,13.2509778476803,13.6415329842435,4071285.89830406,0.0,1.0
2012-09-25,13.77,14.36,13.74,14.35,6871891,12.8046291201795,13.3532660977325,12.7767323247107,13.3439671659096,7389978.90386953,0.0,1.0
2012-09-26,13.73,13.85,13.52,13.63,8076978,12.7674333928877,12.8790205747629,12.5721558246061,12.6744440746584,8685920.22589105,0.0,1.0
2012-09-27,13.91,13.99,13.7,13.8,3241356,12.9348141657005,13.009205620284,12.7395365974189,12.8325259156483,3485729.39529033,0.0,1.0
2012-09-28,13.73,13.85,13.5,13.82,3989221,12.7674333928877,12.8790205747629,12.5535579609602,12.8511237792941,4289977.6834169,0.0,1.0
2012-10-01,13.86,14.25,13.72,13.78,3806027,12.8883195065859,13.2509778476803,12.7581344610648,12.8139280520024,4092972.26011848,0.0,1.0
2012-10-02,14.08,14.12,13.83,13.95,3013921,13.0928960066904,13.1300917339821,12.8604227111171,12.9720098929923,3241147.53972807,0.0,1.0
2012-10-03,14.19,14.3,13.98,14.07,2800081,13.1951842567427,13.2974725067949,12.9999066884611,13.0835970748675,3011185.64295125,0.0,1.0
2012-10-04,14.56,14.7,14.205,14.25,5400526,13.5392447341912,13.6694297797123,13.2091326544771,13.2509778476803,5807684.26184278,0.0,1.0
2012-10-05,14.27,14.69,14.16,14.6,5206132,13.2695757113261,13.6601308478893,13.1672874612739,13.5764404614829,5598634.4443997,0.0,1.0
2012-10-08,14.29,14.33,14.12,14.16,2736386,13.288173574972,13.3253693022637,13.1300917339821,13.1672874612739,2942688.52821501,0.0,1.0
2012-10-09,14.38,14.6,14.2,14.25,4049327,13.3718639613784,13.5764404614829,13.2044831885656,13.2509778476803,4354615.21506517,0.0,1.0
2012-10-10,14.27,14.49,14.16,14.42,2033730,13.2695757113261,13.4741522114307,13.1672874612739,13.4090596886701,2187057.65213195,0.0,1.0
2012-10-11,14.9,15.06,14.295,14.42,9336148,13.8554084161709,14.0041913253379,13.2928230408835,13.4090596886701,10040021.991531,0.0,1.0
2012-10-12,14.83,14.95,14.51,14.88,4523762,13.7903158934104,13.9019030752856,13.4927500750765,13.8368105525251,4864818.97721119,0.0,1.0
2012-10-15,14.86,15.17,14.64,14.8,5097986,13.8182126888792,14.1064795753901,13.6136361887747,13.7624190979416,5482335.06500938,0.0,1.0
2012-10-16,14.63,14.96,14.49,14.94,3977821,13.6043372569517,13.9112020071085,13.4741522114307,13.8926041434627,4277718.21080535,0.0,1.0
2012-10-17,14.81,14.9,14.63,14.82,5176109,13.7717180297645,13.8554084161709,13.6043372569517,13.7810169615875,5566347.9403456,0.0,1.0
2012-10-18,14.73,14.79,14.32,14.49,10763576,13.6973265751811,13.7531201661187,13.3160703704408,13.4741522114307,11575067.1205635,0.0,1.0
2012-10-19,14.34,14.69,14.21,14.68,2868386,13.3346682340867,13.6601308478893,13.2137821203885,13.6508319160664,3084640.31634884,0.0,1.0
2012-10-22,14.33,14.49,14.13,14.26,2952585,13.3253693022637,13.4741522114307,13.1393906658051,13.2602767795032,3175187.27550855,0.0,1.0
2012-10-23,14.11,14.25,13.865,14.11,3396138,13.1207928021592,13.2509778476803,12.8929689724973,13.1207928021592,3652180.77158525,0.0,1.0
2012-10-24,14.31,14.4,14.19,14.21,2741216,13.3067714386179,13.3904618250243,13.1951842567427,13.2137821203885,2947882.6731899,0.0,1.0
2012-10-25,13.67,14.45,13.47,14.405,13137070,12.7116398019501,13.4369564841389,12.5256611654914,13.3951112909357,14127504.3737827,0.0,1.0
2012-10-26,13.37,13.77,13.36,13.73,6381494,12.4326718472621,12.8046291201795,12.4233729154392,12.7674333928877,6862609.7292827,0.0,1.0
2012-10-31,13.27,13.66,13.225,13.46,6829519,12.3396825290328,12.7023408701272,12.2978373358296,12.5163622336685,7344412.37987859,0.0,1.0
2012-11-01,13.65,13.9,13.16,13.75,12192833,12.6930419383042,12.9255152338776,12.2373942789805,12.7860312565336,13112079.1421757,0.0,1.0
2012-11-02,13.1,13.84,13.04,13.64,5823620,12.1816006880429,12.86972164294,12.1258070971053,12.6837430064813,6262676.30615108,0.0,1.0
2012-11-05,13.15,13.2,12.97,13.13,3805073,12.2280953471576,12.2745900062722,12.0607145743448,12.2094974835117,4091946.33583152,0.0,1.0
2012-11-06,13.83,14.0,13.08,13.19,7377191,12.8604227111171,13.0185045521069,12.163002824397,12.2652910744493,7933374.65041517,0.0,1.0
2012-11-07,13.58,13.75,13.33,13.63,5059239,12.6279494155437,12.7860312565336,12.3954761199704,12.6744440746584,5440666.83823043,0.0,1.0
2012-11-08,13.37,13.88,13.37,13.5,3867724,12.4326718472621,12.9069173702317,12.4326718472621,12.5535579609602,4159320.74097072,0.0,1.0
2012-11-09,14.34,14.7,13.21,13.25,13716614,13.3346682340867,13.6694297797123,12.2838889380952,12.3210846653869,14750741.5487995,0.0,1.0
2012-11-12,14.7,14.92,14.47,14.65,6614230,13.6694297797123,13.8740062798168,13.4555543477848,13.6229351205976,7112892.23960931,0.0,1.0
2012-11-13,14.72,14.77,14.29,14.56,7564302,13.6880276433581,13.7345223024728,13.288173574972,13.5392447341912,8134592.38548727,0.0,1.0
2012-11-14,14.45,15.05,14.285,14.66,12605238,13.4369564841389,13.9948923935149,13.2835241090605,13.6322340524205,13555576.3178221,0.0,1.0
2012-11-15,14.25,14.56,13.96,14.36,5594258,13.2509778476803,13.5392447341912,12.9813088248152,13.3532660977325,6016022.16956052,0.0,1.0
2012-11-16,14.54,14.75,14.22,14.43,8844854,13.5206468705453,13.7159244388269,13.2230810522115,13.4183586204931,9511688.19002025,0.0,1.0
2012-11-19,14.79,14.84,14.51,14.7,4273904,13.7531201661187,13.7996148252333,13.4927500750765,13.6694297797123,4596123.59933585,0.0,1.0
2012-11-20,14.72,15.02,14.625,15.01,3934737,13.6880276433581,13.9669955980461,13.5996877910403,13.9576966662232,4231386.00747234,0.0,1.0
2012-11-21,14.65,14.89,14.52,14.81,3632682,13.6229351205976,13.846109484348,13.5020490068995,13.7717180297645,3906558.37592108,0.0,1.0
2012-11-23,15.0,15.0,14.72,14.78,1630782,13.9483977344003,13.9483977344003,13.6880276433581,13.7438212342957,1753730.4617914,0.0,1.0
2012-11-26,14.82,15.0,14.64,14.98,2610578,13.7810169615875,13.9483977344003,13.6136361887747,13.9297998707544,2807395.56941546,0.0,1.0
2012-11-27,14.88,15.0,14.7136,14.9,3446886,13.8368105525251,13.9483977344003,13.6820763269915,13.8554084161709,3706754.7817687,0.0,1.0
2012-11-28,15.57,15.59,14.81,14.88,9938265,14.4784368483075,14.4970347119534,13.7717180297645,13.8368105525251,10687533.9977111,0.0,1.0
2012-11-29,15.64,16.0,15.6,15.64,12529575,14.543529371068,14.8782909166936,14.5063336437763,14.543529371068,13474208.9076284,0.0,1.0
2012-11-30,15.64,15.84,15.49,15.66,9955658,14.543529371068,14.7295080075267,14.404045393724,14.5621272347139,10706238.2965825,0.0,1.0
2012-12-03,15.7,15.86,15.65,15.8,6753814,14.5993229620056,14.7481058711726,14.552828302891,14.692312280235,7262999.80320686,0.0,1.0
2012-12-04,15.7,15.86,15.61,15.66,5838810,14.5993229620056,14.7481058711726,14.5156325755992,14.5621272347139,6279011.51570982,0.0,1.0
2012-12-05,15.87,16.0,15.7362,15.82,7444011,14.7574048029955,14.8782909166936,14.6329850952046,14.7109101438808,8005232.36619628,0.0,1.0
2012-12-06,16.01,16.075,15.82,15.87,8794489,14.8875898485166,14.9480329053656,14.7109101438808,14.7574048029955,9457526.05510081,0.0,1.0
2012-12-07,16.1,16.2,16.03,16.1,6741554,14.971280234923,15.0642695531523,14.9061877121624,14.971280234923,7249815.49318773,0.0,1.0
2012-12-10,16.21,16.28,16.08,16.1,4656337,15.0735684849752,15.1386610077358,14.9526823712771,14.971280234923,5007389.11593728,0.0,1.0
2012-12-11,15.9,16.02,15.5,15.64,28446857,14.7853015984643,14.8968887803395,14.4133443255469,14.543529371068,30591531.9540712,0.0,1.0
2012-12-12,15.89,16.17,15.84,16.03,10258827,14.7760026666414,15.0363727576835,14.7295080075267,14.9061877121624,11032263.9151941,0.0,1.0
2012-12-13,15.94,16.115,15.88,15.96,12063676,14.822497325756,14.9852286326574,14.7667037348184,14.8410951894019,12973184.6944484,0.0,1.0
2012-12-14,15.93,16.09,15.79,15.93,5361578,14.8131983939331,14.9619813031,14.683013348412,14.8131983939331,5765799.88120462,0.0,1.0
2012-12-17,16.19,16.2,15.93,15.99,9484300,15.0549706213294,15.0642695531523,14.8131983939331,14.8689919848707,10199343.5166492,0.0,1.0
2012-12-18,16.42,16.5,16.2,16.25,7493813,15.2688460532568,15.3432375078403,15.0642695531523,15.110764212267,8058789.05523146,0.0,1.0
2012-12-19,16.6,16.78,16.29,16.46,7937274,15.4362268260696,15.6036075988824,15.1479599395587,15.3060417805486,8535683.61521341,0.0,1.0
2012-12-20,16.65,16.73,16.53,16.64,4339218,15.4827214851843,15.5571129397678,15.3711343033091,15.4734225533614,4666361.77426142,0.0,1.0
2012-12-21,16.5,16.5,16.22,16.35,3558295,15.3432375078403,15.3432375078403,15.0828674167982,15.2037535304963,3826563.16634599,0.0,1.0
2012-12-24,16.41,16.51,16.28,16.45,1291253,15.2595471214339,15.3525364396632,15.1386610077358,15.2967428487256,1388603.57790283,0.0,1.0
2012-12-26,16.24,16.49,16.17,16.44,1984459,15.101465280444,15.3339385760174,15.0363727576835,15.2874439169027,2134071.99642633,0.0,1.0
2012-12-27,16.03,16.35,15.66,16.29,4530224,14.9061877121624,15.2037535304963,14.5621272347139,15.1479599395587,4871768.16247575,0.0,1.0
2012-12-28,15.82,16.07,15.7,16.06,3560944,14.7109101438808,14.9433834394542,14.5993229620056,14.9340845076312,3829411.88063969,0.0,1.0
2012-12-31,16.27,16.3,15.72,15.84,3843304,15.1293620759128,15.1572588713816,14.6179208256515,14.7295080075267,4133059.66016597,0.0,1.0
2013-01-02,16.8,17.105,16.685,16.74,6661827,15.6222054625283,15.9058228831278,15.5152677465646,15.5664118715907,7164077.68854725,0.0,1.0
2013-01-03,17.04,17.1,16.72,16.77,7627701,15.8453798262787,15.9011734172163,15.5478140079448,15.5943086670595,8202771.18409253,0.0,1.0
2013-01-04,17.34,17.38,16.93,17.11,4633829,16.1243477809667,16.1615435082585,15.7430915762264,15.9104723490392,4983184.18527579,0.0,1.0
2013-01-07,17.38,17.5,17.1,17.21,12064229,16.1615435082585,16.2731306901337,15.9011734172163,16.0034616672686,12973779.3864092,0.0,1.0
2013-01-08,17.35,17.63,17.24,17.42,4733744,16.1336467127897,16.3940168038318,16.0313584627374,16.1987392355502,5090632.01036207,0.0,1.0
2013-01-09,17.49,17.62,17.39,17.43,4294864,16.2638317583107,16.3847178720089,16.1708424400814,16.2080381673731,4618663.82266379,0.0,1.0
2013-01-10,17.59,17.66,17.2,17.31,8058420,16.3568210765401,16.4219135993006,15.9941627354456,16.0964509854979,8665963.09495019,0.0,1.0
2013-01-11,17.54,17.74,17.37,17.57,5456762,16.3103264174254,16.4963050538841,16.1522445764355,16.3382232128942,5868160.02515713,0.0,1.0
2013-01-14,17.58,17.72,17.43,17.55,3986723,16.3475221447171,16.4777071902382,16.2080381673731,16.3196253492483,4287291.3533657,0.0,1.0
2013-01-15,17.48,17.59,17.24,17.5,9675538,16.2545328264878,16.3568210765401,16.0313584627374,16.2731306901337,10404999.3958851,0.0,1.0
2013-01-16,17.4,17.58,17.18,17.58,6171208,16.1801413719043,16.3475221447171,15.9755648717998,16.3475221447171,6636469.77686216,0.0,1.0
2013-01-17,17.65,17.92,17.45,17.46,7576703,16.4126146674777,16.6636858266969,16.226636031019,16.2359349628419,8147928.32582546,0.0,1.0
2013-01-18,17.84,17.9,17.61,17.72,5092512,16.5892943721134,16.645087963051,16.3754189401859,16.4777071902382,5476448.36737116,0.0,1.0
2013-01-22,17.78,17.92,17.67,17.79,3937541,16.5335007811758,16.6636858266969,16.4312125311235,16.5427997129987,4234401.40757783,0.0,1.0
2013-01-23,17.73,17.85,17.67,17.67,4600221,16.4870061220611,16.5985933039363,16.4312125311235,16.4312125311235,4947042.39970305,0.0,1.0
2013-01-24,17.9,17.95,17.67,17.7,6271427,16.645087963051,16.6915826221657,16.4312125311235,16.4591093265923,6744244.52121809,0.0,1.0
2013-01-25,18.12,18.19,17.74,17.87,6928364,16.8496644631555,16.9147569859161,16.4963050538841,16.6171911675822,7450709.53516717,0.0,1.0
2013-01-28,18.58,18.7925,18.07,18.08,8670367,17.2774153270105,17.4750176282478,16.8031698040409,16.8124687358638,9324046.20777697,0.0,1.0
2013-01-29,18.4,18.73,18.32,18.69,5158355,17.1100345541977,17.4168993043545,17.0356430996142,17.3797035770627,5547255.42484158,0.0,1.0
2013-01-30,18.28,18.57,18.245,18.44,4799169,16.9984473723225,17.2681163951875,16.9659011109422,17.1472302814894,5160989.55383674,0.0,1.0
2013-01-31,18.28,18.3125,17.95,18.23,5507613,16.9984473723225,17.028668900747,16.6915826221657,16.9519527132078,5922844.80075101,0.0,1.0
2013-02-01,18.69,18.96,18.305,18.42,5997304,17.3797035770627,17.6307747362819,17.0216947018798,17.1286324178435,6449454.74834986,0.0,1.0
2013-02-04,18.19,18.72,18.15,18.58,4393936,16.9147569859161,17.4076003725315,16.8775612586243,17.2774153270105,4725205.09201222,0.0,1.0
2013-02-05,18.54,18.57,18.33,18.39,4103859,17.2402195997187,17.2681163951875,17.0449420314371,17.1007356223747,4413258.5098418,0.0,1.0
2013-02-06,18.49,18.655,18.375,18.49,5932450,17.1937249406041,17.3471573156825,17.0867872246403,17.1937249406041,6379711.25389808,0.0,1.0
2013-02-07,18.44,18.77,18.32,18.54,3634928,17.1472302814894,17.4540950316462,17.0356430996142,17.2402195997187,3908973.70710402,0.0,1.0
2013-02-08,18.44,18.6,18.3,18.47,3070399,17.1472302814894,17.2960131906563,17.0170452359683,17.1751270769582,3301883.54798733,0.0,1.0
2013-02-11,18.15,18.5399,18.085,18.47,3913804,16.8775612586243,17.2401266104005,16.8171182017753,17.1751270769582,4208874.81973744,0.0,1.0
2013-02-12,18.19,18.4,18.16,18.22,5478546,16.9147569859161,17.1100345541977,16.8868601904473,16.9426537813849,5891586.37176854,0.0,1.0
2013-02-13,18.5,18.72,18.21,18.27,5083170,17.203023872427,17.4076003725315,16.9333548495619,16.9891484404995,5466402.05218369,0.0,1.0
2013-02-14,19.83,19.91,18.26,18.34,13319649,18.4397818048772,18.5141732594606,16.9798495086766,17.0542409632601,14323848.4307954,0.0,1.0
2013-02-15,19.51,19.98,19.46,19.67,6445862,18.1422159865433,18.5792657822212,18.0957213274286,18.2909988957102,6931830.58305995,0.0,1.0
2013-02-19,19.61,19.77,19.465,19.56,4312597,18.2352053047726,18.3839882139396,18.1003707933401,18.188710645658,4637733.75492877,0.0,1.0
2013-02-20,18.76,19.61,18.74,19.59,6070270,17.4447960998233,18.2352053047726,17.4261982361774,18.2166074411268,6527921.82541781,0.0,1.0
2013-02-21,18.46,18.69,18.12,18.66,5622033,17.1658281451353,17.3797035770627,16.8496644631555,17.3518067815939,6045891.19164702,0.0,1.0
2013-02-22,18.73,19.09,18.53,18.58,7212998,17.4168993043545,17.7516608499801,17.2309206678958,17.2774153270105,7756802.75686172,0.0,1.0
2013-02-25,19.04,20.37,18.99,19.99,18075380,17.7051661908654,18.9419241233156,17.6586715317507,18.5885647140441,19438125.0924128,0.0,1.0
2013-02-26,19.24,19.44,18.8201,19.31,8391515,17.8911448273241,18.0771234637828,17.5006826800791,17.9562373500846,9024170.90455959,0.0,1.0
2013-02-27,19.57,19.77,19.07,19.23,5855863,18.1980095774809,18.3839882139396,17.7330629863342,17.8818458955012,6297350.18118743,0.0,1.0
2013-02-28,19.95,20.005,19.5048,19.57,6904293,18.5513689867524,18.6025131117785,18.1373805419954,18.1980095774809,7424823.76628706,0.0,1.0
2013-03-01,19.82,19.935,19.6,19.78,5110184,18.4304828730542,18.537420589018,18.2259063729497,18.3932871457625,5495452.70070376,0.0,1.0
2013-03-04,19.68,19.93,19.5,19.84,3401816,18.3002978275332,18.5327711231065,18.1329170547204,18.4490807367001,3658286.84925967,0.0,1.0
2013-03-05,20.26,20.74,19.89,19.96,11735036,18.8396358732633,19.2859846007641,18.4955753958148,18.5606679185753,12619767.7576885,0.0,1.0
2013-03-06,20.34,20.6,20.18,20.46,5381516,18.9140273278468,19.155799555243,18.7652444186798,19.025614509722,5787241.05356683,0.0,1.0
2013-03-07,20.69,20.79,20.19,20.5,18792093,19.2394899416494,19.3324792598788,18.7745433505028,19.0628102370137,20208872.7585399,0.0,1.0
2013-03-08,20.81,21.0,20.445,20.82,6978314,19.3510771235246,19.5277568281604,19.0116661119876,19.3603760553476,7504425.38226781,0.0,1.0
2013-03-11,21.23,21.26,20.75,20.75,7406351,19.7416322600879,19.7695290555567,19.295283532587,19.295283532587,7964733.09088475,0.0,1.0
2013-03-12,20.99,21.45,20.77,21.28,8942956,19.5184578963374,19.9462087601924,19.3138813962329,19.7881269192025,9617186.32880438,0.0,1.0
2013-03-13,21.76,21.77,20.75,20.94,7939126,20.2344756467033,20.2437745785263,19.295283532587,19.4719632372228,8537675.24181662,0.0,1.0
2013-03-14,21.54,21.87,21.44,21.8,10164586,20.0298991465988,20.3367638967556,19.9369098283695,20.2716713739951,10930917.8662129,0.0,1.0
2013-03-15,21.28,21.69,21.0,21.52,11937671,19.7881269192025,20.1693831239428,19.5277568281604,20.0113012829529,12837679.883359,0.0,1.0
2013-03-18,21.27,21.36,20.49,20.94,6543514,19.7788279873796,19.862518373786,19.0535113051908,19.4719632372228,7036844.79529362,0.0,1.0
2013-03-19,21.02,21.66,20.745,21.36,6381541,19.5463546918063,20.141486328474,19.2906340666756,19.862518373786,6862660.27272239,0.0,1.0
2013-03-20,21.37,21.6,21.12,21.51,5076504,19.8718173056089,20.0856927375364,19.6393440100356,20.00200235113,5459233.48688294,0.0,1.0
2013-03-21,21.11,21.43,20.82,21.19,6359183,19.6300450782127,19.9276108965465,19.3603760553476,19.7044365327961,6838616.65091106,0.0,1.0
2013-03-22,21.42,21.43,20.91,21.16,6612485,19.9183119647236,19.9276108965465,19.444066441754,19.6765397373273,7111015.67998589,0.0,1.0
2013-03-25,21.22,21.75,20.96,21.55,5894625,19.7323333282649,20.2251767148804,19.4905611008686,20.0391980784217,6339034.53885141,0.0,1.0
2013-03-26,21.56,21.585,21.17,21.35,5170321,20.0484970102447,20.071744339802,19.6858386691503,19.8532194419631,5560123.56951437,0.0,1.0
2013-03-27,22.11,22.24,21.26,21.35,7128675,20.559938260506,20.6808243742041,19.7695290555567,19.8532194419631,7666122.44905257,0.0,1.0
2013-03-28,22.26,22.68,22.1,22.17,7700908,20.69942223785,21.0899773744132,20.5506393286831,20.6157318514436,8281497.43071308,0.0,1.0
2013-04-01,21.91,22.68,21.655,22.61,6506107,20.3739596240473,21.0899773744132,20.1368368625625,21.0248848516527,6996617.59424271,0.0,1.0
2013-04-02,23.41,24.02,22.95,23.3,17003275,21.7687993974874,22.3360342386863,21.3410485336324,21.6665111474351,18285191.5937975,0.0,1.0
2013-04-03,22.52,23.53,22.17,23.44,13206152,20.9411944652463,21.8803865793626,20.6157318514436,21.7966961929562,14201794.627024,0.0,1.0
2013-04-04,22.43,22.58,22.04,22.5,8372415,20.8575040788399,20.9969880561839,20.4948457377455,20.9225966016004,9003630.91097356,0.0,1.0
2013-04-05,22.56,22.58,21.05,21.9,8772023,20.978390192538,20.9969880561839,19.5742514872751,20.3646606922244,9433366.29091739,0.0,1.0
2013-04-08,23.25,23.27,22.33,22.47,6209573,21.6200164883204,21.6386143519663,20.7645147606105,20.8946998061316,6677727.2037694,0.0,1.0
2013-04-09,23.32,23.88,23.17,23.34,6320598,21.685109011081,22.2058491931652,21.545625033737,21.7037068747268,6797122.63769027,0.0,1.0
2013-04-10,23.98,24.02,23.4,23.48,4801803,22.2988385113946,22.3360342386863,21.7595004656644,21.8338919202479,5163822.13724541,0.0,1.0
2013-04-11,23.91,24.285,23.9,24.08,6008377,22.233745988634,22.582455931994,22.2244470568111,22.3918278296239,6461362.56766808,0.0,1.0
2013-04-12,23.88,23.92,23.39,23.78,4866849,22.2058491931652,22.243044920457,21.7502015338415,22.1128598749359,5233772.10702538,0.0,1.0
2013-04-15,22.34,23.74,22.25,23.74,7980691,20.7738136924335,22.0756641476442,20.6901233060271,22.0756641476442,8582373.92419373,0.0,1.0
2013-04-16,23.26,23.58,22.84,23.39,5360881,21.6293154201434,21.9268812384772,21.2387602835801,21.7502015338415,5765050.33274758,0.0,1.0
2013-04-17,22.94,23.41,22.59,22.96,5624531,21.3317496018095,21.7687993974874,21.0062869880068,21.3503474654554,6048577.52169823,0.0,1.0
2013-04-18,23.11,23.32,22.67,22.98,8141062,21.4898314427994,21.685109011081,21.0806784425903,21.3689453291012,8754835.66824532,0.0,1.0
2013-04-19,23.72,23.9,23.12,23.2,8625603,22.0570662839983,22.2244470568111,21.4991303746223,21.5735218292058,9275907.34532227,0.0,1.0
2013-04-22,23.25,23.91,23.21,23.85,10643634,21.6200164883204,22.233745988634,21.5828207610287,22.1779523976964,11446082.4131973,0.0,1.0
2013-04-23,23.28,23.6,22.95,23.43,12567880,21.6479132837892,21.9454791021231,21.3410485336324,21.7873972611332,13515401.8109956,0.0,1.0
2013-04-24,23.33,23.64,23.07,23.38,4854405,21.6944079429039,21.9826748294148,21.4526357155076,21.7409026020186,5220389.92481675,0.0,1.0
2013-04-25,23.6,23.77,23.31,23.48,5327848,21.9454791021231,22.103560943113,21.675810079258,21.8338919202479,5729526.8977671,0.0,1.0
2013-04-26,24.19,24.31,23.5,23.5,6900409,22.4941160796762,22.6057032615514,21.8524897838938,21.8524897838938,7420646.94246047,0.0,1.0
2013-04-29,23.97,24.44,23.76,24.33,6423732,22.2895395795716,22.7265893752495,22.09426201129,22.6243011251972,6908032.15070086,0.0,1.0
2013-04-30,24.08,24.79,23.55,24.36,8306254,22.3918278296239,23.0520519890522,21.8989844430084,22.652197920666,8932481.87874082,0.0,1.0
2013-05-01,23.4,23.99,23.37,23.91,7892562,21.7595004656644,22.3081374432175,21.7316036701956,22.233745988634,8487600.67316007,0.0,1.0
2013-05-02,23.8,24.0,23.25,23.5,4315529,22.1314577385818,22.3174363750404,21.6200164883204,21.8524897838938,4640886.80525306,0.0,1.0
2013-05-03,24.3,24.5,23.99,24.0,4246956,22.5964043297284,22.7823829661871,22.3081374432175,22.3174363750404,4567143.92670988,0.0,1.0
2013-05-06,24.96,25.0,24.34,24.34,4907683,23.2101338300421,23.2473295573338,22.6336000570202,22.6336000570202,5277684.67760609,0.0,1.0
2013-05-07,24.81,24.865,24.55,24.65,22674045,23.0706498526981,23.1217939777242,22.8288776253018,22.9218669435311,24383494.1816436,0.0,1.0
2013-05-08,24.75,25.02,24.6,24.92,16044287,23.0148562617605,23.2659274209797,22.8753722844164,23.1729381027503,17253903.2498665,0.0,1.0
2013-05-09,24.56,24.8588,24.09,24.75,10279536,22.8381765571247,23.116028639994,22.4011267614468,23.0148562617605,11054534.2150462,0.0,1.0
2013-05-10,24.85,24.915,24.61,24.67,10863545,23.1078455799898,23.1682886368389,22.8846712162394,22.940464807177,11682573.0168359,0.0,1.0
2013-05-13,24.66,25.0,24.53,24.86,5547524,22.9311658753541,23.2473295573338,22.8102797616559,23.1171445118127,5965764.78420714,0.0,1.0
2013-05-14,24.97,24.99,24.62,24.77,7168317,23.219432761865,23.2380306255109,22.8939701480623,23.0334541254063,7708753.15197076,0.0,1.0
2013-05-15,25.25,25.25,24.76,25.01,9055246,23.4798028529071,23.4798028529071,23.0241551935834,23.2566284891567,9737942.13402822,0.0,1.0
2013-05-16,25.18,25.5,25.1,25.3,6040423,23.4147103301466,23.7122761484805,23.3403188755631,23.5262975120218,6495824.59041455,0.0,1.0
2013-05-17,25.98,25.98,25.21,25.27,9807964,24.1586248759813,24.1586248759813,23.4426071256154,23.498400716553,10547409.3011534,0.0,1.0
2013-05-20,25.72,26.05,25.49,25.91,12067855,23.916852648585,24.2237173987418,23.7029772166575,24.0935323532207,12977678.7590136,0.0,1.0
2013-05-21,25.65,25.93,25.45,25.81,4895266,23.8517601258245,24.1121302168666,23.6657814893658,24.0005430349914,5264331.53099051,0.0,1.0
2013-05-22,25.39,26.02,25.12,25.75,6438090,23.6099878984282,24.195820603273,23.358916739209,23.9447494440538,6923472.63383741,0.0,1.0
2013-05-23,25.26,25.66,24.57,24.98,5369703,23.4891017847301,23.8610590576474,22.8474754889476,23.2287316936879,5774537.44392119,0.0,1.0
2013-05-24,25.2,25.25,24.82,25.09,3824998,23.4333081937925,23.4798028529071,23.079948784521,23.3310199437402,4113373.52809339,0.0,1.0
2013-05-28,26.02,26.45,25.8301,26.34,11849186,24.195820603273,24.5956746716592,24.0192338879555,24.4933864216069,12742523.7926542,0.0,1.0
2013-05-29,25.91,26.04,25.65,25.9,5611948,24.0935323532207,24.2144184669189,23.8517601258245,24.0842334213978,6035045.85995515,0.0,1.0
2013-05-30,25.7,26.0,25.62,25.91,5175947,23.8982547849391,24.1772227396271,23.8238633303557,24.0935323532207,5566173.72678743,0.0,1.0
2013-05-31,25.83,26.08,25.17,25.51,9085607,24.0191408986373,24.2516141942106,23.4054113983237,23.7215750803034,9770592.12069131,0.0,1.0
2013-06-03,25.54,25.83,24.93,25.83,7225298,23.7494718757722,24.0191408986373,23.1822370345733,24.0191408986373,7770030.0825742,0.0,1.0
2013-06-04,25.51,26.21,25.27,25.67,5993609,23.7215750803034,24.3725003079087,23.498400716553,23.8703579894703,6445481.17367443,0.0,1.0
2013-06-05,24.39,25.48,24.13,25.33,12513666,22.6800947161348,23.6936782848346,22.4383224887386,23.5541943074906,13457100.4909813,0.0,1.0
2013-06-06,24.57,24.735,24.03,24.29,7382126,22.8474754889476,23.0009078640261,22.3453331705092,22.5871053979055,7938681.71158522,0.0,1.0
2013-06-07,25.58,25.805,24.79,24.82,9811245,23.7866676030639,23.9958935690799,23.0520519890522,23.079948784521,10550937.6634024,0.0,1.0
2013-06-10,26.16,26.18,25.52,25.83,5899278,24.3260056487941,24.3446035124399,23.7308740121263,24.0191408986373,6344038.33938311,0.0,1.0
2013-06-11,25.66,26.25,25.51,25.78,8417701,23.8610590576474,24.4096960352005,23.7215750803034,23.9726462395226,9052331.12822682,0.0,1.0
2013-06-12,24.73,26.01,24.54,25.82,9946222,22.9962583981146,24.1865216714501,22.8195786934788,24.0098419668143,10696090.8945155,0.0,1.0
2013-06-13,25.18,25.24,24.61,24.68,5814108,23.4147103301466,23.4705039210842,22.8846712162394,22.9497637389999,6252447.17426677,0.0,1.0
2013-06-14,24.43,25.23,24.19,25.12,9294037,22.7172904434266,23.4612049892613,22.4941160796762,23.358916739209,9994736.1449393,0.0,1.0
2013-06-17,24.63,24.89,24.405,24.72,5531720,22.9032690798852,23.1450413072815,22.6940431138692,22.9869594662917,5948769.28375514,0.0,1.0
2013-06-18,25.33,25.41,24.61,24.68,8011820,23.5541943074906,23.6285857620741,22.8846712162394,22.9497637389999,8615849.81216964,0.0,1.0
2013-06-19,25.19,25.71,25.13,25.32,4886039,23.4240092619695,23.9075537167621,23.3682156710319,23.5448953756677,5254408.8859215,0.0,1.0
2013-06-20,24.33,24.96,24.22,24.72,6027412,22.6243011251972,23.2101338300421,22.522012875145,22.9869594662917,6481832.66075238,0.0,1.0
2013-06-21,23.24,24.5,22.72,24.47,15600173,21.6107175564975,22.7823829661871,21.1271731017049,22.7544861707183,16776306.4586903,0.0,1.0
2013-06-24,22.79,23.15,22.03,22.83,8541663,21.1922656244655,21.5270271700911,20.4855468059225,21.2294613517572,9185638.91277716,0.0,1.0
2013-06-25,23.49,23.82,23.035,23.14,6270423,21.8431908520708,22.1500556022276,21.4200894541274,21.5177282382682,6743164.82731442,0.0,1.0
2013-06-26,24.04,24.15,23.65,23.65,7472803,22.3546321023322,22.4569203523844,21.9919737612378,21.9919737612378,8036195.0622868,0.0,1.0
2013-06-27,24.77,24.8,24.113,24.15,6100230,23.0334541254063,23.0613509208751,22.4225143046396,22.4569203523844,6560140.57975487,0.0,1.0
2013-06-28,24.8,24.94,24.37,24.69,13419569,23.0613509208751,23.1915359663962,22.661496852489,22.9590626708229,14431301.6328434,0.0,1.0
2013-07-01,25.17,25.32,24.821,24.94,4197726,23.4054113983237,23.5448953756677,23.0808786777033,23.1915359663962,4514202.36208996,0.0,1.0
2013-07-02,24.99,25.5,24.79,25.14,4762819,23.2380306255109,23.7122761484805,23.0520519890522,23.3775146028549,5121899.04248322,0.0,1.0
2013-07-03,25.1,25.2584,24.5501,24.62,1576325,23.3403188755631,23.4876139556384,22.82897061462,22.8939701480623,1695167.82143986,0.0,1.0
2013-07-05,26.05,26.06,25.46,25.48,4043325,24.2237173987418,24.2330163305647,23.6750804211887,23.6936782848346,4348160.71027442,0.0,1.0
2013-07-08,26.41,26.465,26.11,26.11,3040406,24.5584789443674,24.6096230693935,24.2795109896794,24.2795109896794,3269629.30570326,0.0,1.0
2013-07-09,26.3,26.65,26.28,26.54,3320525,24.4561906943151,24.7816533081178,24.4375928306693,24.6793650580655,3570867.13100827,0.0,1.0
2013-07-10,26.24,26.58,25.95,26.47,4228127,24.4003971033775,24.7165607853573,24.1307280805125,24.614272535305,4546895.36444646,0.0,1.0
2013-07-11,27.07,27.2,26.44,26.75,8883221,25.172208444681,25.2930945583792,24.5863757398362,24.8746426263472,9552947.76771214,0.0,1.0
2013-07-12,27.42,27.49,26.85,27.05,3206896,25.4976710584837,25.5627635812442,24.9676319445765,25.1536105810352,3448671.37544872,0.0,1.0
2013-07-15,26.97,27.43,26.88,27.41,2971728,25.0792191264517,25.5069699903066,24.9955287400453,25.4883721266608,3195773.51096495,0.0,1.0
2013-07-16,26.45,27.03,26.18,27.0,4733689,24.5956746716592,25.1350127173893,24.3446035124399,25.1071159219205,5090572.86378368,0.0,1.0
2013-07-17,27.27,27.36,26.51,26.58,4189356,25.3581870811397,25.4418774675461,24.6514682625968,24.7165607853573,4505201.32825148,0.0,1.0
2013-07-18,27.66,27.75,27.3,27.31,2888104,25.7208454222341,25.8045358086405,25.3860838766085,25.3953828084314,3105844.90239751,0.0,1.0
2013-07-19,27.33,27.69,27.25,27.68,1771356,25.4139806720773,25.7487422177029,25.3395892174938,25.73944328588,1904902.66379993,0.0,1.0
2013-07-22,27.49,27.68,27.15,27.66,3499919,25.5627635812442,25.73944328588,25.2465998992645,25.7208454222341,3763786.06343615,0.0,1.0
2013-07-23,27.38,27.68,27.15,27.65,2334788,25.460475331192,25.73944328588,25.2465998992645,25.7115464904112,2510813.11752584,0.0,1.0
2013-07-24,26.76,27.7,26.6,27.5,4687207,24.8839415581701,25.7580411495258,24.7351586490032,25.5720625130672,5040586.47729857,0.0,1.0
2013-07-25,26.86,27.03,26.5627,26.72,3143569,24.9769308763994,25.1350127173893,24.7004736333036,24.8467458308784,3380570.00509152,0.0,1.0
2013-07-26,26.89,26.96,26.0,26.66,8929493,25.0048276718682,25.0699201946288,24.1772227396271,24.7909522399408,9602708.32180705,0.0,1.0
2013-07-29,26.23,26.62,25.25,25.98,15377851,24.3910981715546,24.753756512649,23.4798028529071,24.1586248759813,16537223.0841335,0.0,1.0
2013-07-30,24.99,26.66,24.91,26.58,12323190,23.2380306255109,24.7909522399408,23.1636391709274,24.7165607853573,13252264.0607041,0.0,1.0
2013-07-31,25.61,25.855,25.12,25.12,7396585,23.8145643985327,24.0423882281946,23.358916739209,23.358916739209,7954230.80934755,0.0,1.0
2013-08-01,24.98,25.14,24.33,24.91,20371098,23.2287316936879,23.3775146028549,22.6243011251972,23.1636391709274,21906922.6314357,0.0,1.0
2013-08-02,24.99,25.04,24.465,24.98,5929807,23.2380306255109,23.2845252846255,22.7498367048068,23.2287316936879,6376868.99195839,0.0,1.0
2013-08-05,24.83,25.19,24.69,25.0,6271224,23.0892477163439,23.4240092619695,22.9590626708229,23.2473295573338,6744026.21657423,0.0,1.0
2013-08-06,24.35,25.06,24.34,24.82,5416084,22.6428989888431,23.3031231482714,22.6336000570202,23.079948784521,5824415.21578056,0.0,1.0
2013-08-07,24.56,24.8601,24.02,24.1,8168020,22.8381765571247,23.1172375011309,22.3360342386863,22.4104256932698,8783826.09479468,0.0,1.0
2013-08-08,24.72,25.06,24.61,24.67,4082203,22.9869594662917,23.3031231482714,22.8846712162394,22.940464807177,4389969.81344916,0.0,1.0
2013-08-09,24.69,24.9,24.31,24.66,4499960,22.9590626708229,23.1543402391045,22.6057032615514,22.9311658753541,4839222.48886905,0.0,1.0
2013-08-12,24.81,24.99,24.54,24.6,8278025,23.0706498526981,23.2380306255109,22.8195786934788,22.8753722844164,8902124.62853452,0.0,1.0
2013-08-13,25.18,25.36,24.51,24.81,5363196,23.4147103301466,23.5820911029594,22.79168189801,23.0706498526981,5767539.8660016,0.0,1.0
2013-08-14,24.91,25.47,24.79,25.38,5480873,23.1636391709274,23.6843793530117,23.0520519890522,23.6006889666053,5894088.80973058,0.0,1.0
2013-08-15,24.72,24.83,24.07,24.58,9510798,22.9869594662917,23.0892477163439,22.382528897801,22.8567744207706,10227839.2627247,0.0,1.0
2013-08-16,24.66,25.121,24.44,24.6,4428340,22.9311658753541,23.3598466323913,22.7265893752495,22.8753722844164,4762202.8898831,0.0,1.0
2013-08-19,24.48,24.7,24.41,24.55,4654807,22.7637851025412,22.9683616026458,22.6986925797807,22.8288776253018,5005743.76566573,0.0,1.0
2013-08-20,24.93,25.01,24.3,24.48,3503027,23.1822370345733,23.2566284891567,22.5964043297284,22.7637851025412,3767128.38281128,0.0,1.0
2013-08-21,24.69,25.012,24.54,24.84,4479396,22.9590626708229,23.2584882755213,22.8195786934788,23.0985466481669,4817108.12090553,0.0,1.0
2013-08-22,25.1,25.29,24.61,24.68,3973584,23.3403188755631,23.5169985801989,22.8846712162394,22.9497637389999,4273161.77348472,0.0,1.0
2013-08-23,25.26,25.33,25.059,25.17,3101466,23.4891017847301,23.5541943074906,23.3021932550891,23.4054113983237,3335292.76163849,0.0,1.0
2013-08-26,25.21,25.64,25.18,25.25,4830137,23.4426071256154,23.8424611940015,23.4147103301466,23.4798028529071,5194292.30364681,0.0,1.0
2013-08-27,24.3,24.95,24.18,24.94,8355170,22.5964043297284,23.2008348982191,22.4848171478532,23.1915359663962,8985085.77016777,0.0,1.0
2013-08-28,24.15,24.31,23.86,24.23,6423636,22.4569203523844,22.6057032615514,22.1872513295194,22.5313118069679,6907928.91303676,0.0,1.0
2013-08-29,24.47,24.95,24.25,24.28,7031790,22.7544861707183,23.2008348982191,22.5499096706138,22.5778064660826,7561933.06273935,0.0,1.0
2013-08-30,24.03,24.61,23.93,24.47,5871624,22.3453331705092,22.8846712162394,22.2523438522799,22.7544861707183,6314299.43976909,0.0,1.0
2013-09-03,24.6,24.79,24.39,24.45,4099517,22.8753722844164,23.0520519890522,22.6800947161348,22.7358883070724,4408589.15632607,0.0,1.0
2013-09-04,25.14,25.17,24.52,24.6,3251035,23.3775146028549,23.4054113983237,22.800980829833,22.8753722844164,3496138.11769446,0.0,1.0
2013-09-05,25.49,25.665,25.15,25.15,4094780,23.7029772166575,23.8657085235589,23.3868135346778,23.3868135346778,4403495.02283826,0.0,1.0
2013-09-06,25.26,25.6991,24.99,25.66,4864089,23.4891017847301,23.8974178810751,23.2380306255109,23.8610590576474,5230804.02418256,0.0,1.0
2013-09-09,25.6,25.82,25.25,25.25,8694782,23.8052654667098,24.0098419668143,23.4798028529071,23.4798028529071,9350301.91162008,0.0,1.0
2013-09-10,26.24,26.3,25.64,25.76,7508911,24.4003971033775,24.4561906943151,23.8424611940015,23.9540483758767,8075025.32869543,0.0,1.0
2013-09-11,26.35,26.48,25.8682,26.13,4381272,24.5026853534298,24.6235714671279,24.0546628182009,24.2981088533253,4711586.32349006,0.0,1.0
2013-09-12,26.56,26.59,26.04,26.37,3639724,24.6979629217114,24.7258597171802,24.2144184669189,24.5212832170757,3914131.28873956,0.0,1.0
2013-09-13,26.89,26.98,26.41,26.56,4490654,25.0048276718682,25.0885180582746,24.5584789443674,24.6979629217114,4829214.88780563,0.0,1.0
2013-09-16,26.92,27.4983,26.81,27.44,4034092,25.032724467337,25.5704816946573,24.9304362172848,25.5162689221296,4338231.6128514,0.0,1.0
2013-09-17,27.38,27.455,26.92,27.0,7055619,25.460475331192,25.530217319864,25.032724467337,25.1071159219205,7587558.58667449,0.0,1.0
2013-09-18,26.6,27.46,26.405,27.3,12749753,24.7351586490032,25.5348667857754,24.5538294784559,25.3860838766085,13710986.6410203,0.0,1.0
2013-09-19,26.58,26.98,26.5,26.63,7427889,24.7165607853573,25.0885180582746,24.6421693307738,24.763055444472,7987894.89098193,0.0,1.0
2013-09-20,25.99,26.79,25.97,26.65,9111633,24.1679238078042,24.9118383536389,24.1493259441583,24.7816533081178,9798580.28158504,0.0,1.0
2013-09-23,25.63,26.0,25.31,25.93,1231634,23.8331622621786,24.1772227396271,23.5355964438447,24.1121302168666,1324489.76232139,0.0,1.0
2013-09-24,25.81,26.09,25.45,25.5,1220078,24.0005430349914,24.2609131260335,23.6657814893658,23.7122761484805,1312062.52850567,0.0,1.0
2013-09-25,25.78,26.19,25.69,26.13,4108356,23.9726462395226,24.3539024442629,23.8889558531162,24.2981088533253,4418094.54916935,0.0,1.0
2013-09-26,21.63,23.0,21.2,22.99,74734913,20.1135895330052,21.3875431927471,19.7137354646191,21.3782442609242,80369352.5483054,0.0,1.0
2013-09-27,22.32,22.5,21.38,21.57,25856219,20.7552158287876,20.9225966016004,19.8811162374319,20.0577959420676,27805579.7078026,0.0,1.0
2013-09-30,22.16,22.22,21.66,21.98,11848210,20.6064329196207,20.6622265105583,20.141486328474,20.4390521468079,12741474.2097359,0.0,1.0
2013-10-01,22.08,22.55,21.82,22.18,12192587,20.5320414650372,20.9690912607151,20.2902692376409,20.6250307832665,13111814.5956614,0.0,1.0
2013-10-02,22.11,22.23,21.71,21.82,9499760,20.559938260506,20.6715254423812,20.1879809875887,20.2902692376409,10215969.0821382,0.0,1.0
2013-10-03,22.05,22.21,21.64,22.02,10542350,20.5041446695684,20.6529275787353,20.1228884648281,20.4762478740996,11337162.3760053,0.0,1.0
2013-10-04,23.07,23.18,22.07,22.2,15880490,21.4526357155076,21.5549239655599,20.5227425332143,20.6436286469124,17077757.2116775,0.0,1.0
2013-10-07,22.76,23.13,22.64,22.85,9033145,21.1643688289967,21.5084293064452,21.0527816471215,21.2480592154031,9714174.88804679,0.0,1.0
2013-10-08,21.8,22.85,21.75,22.76,9997073,20.2716713739951,21.2480592154031,20.2251767148804,21.1643688289967,10750775.6701094,0.0,1.0
2013-10-09,22.14,22.31,21.52,22.15,11053005,20.5878350559748,20.7459168969647,20.0113012829529,20.5971339877977,11886316.8485014,0.0,1.0
2013-10-10,22.54,22.74,22.42,22.5,8235832,20.9597923288921,21.1457709653508,20.8482051470169,20.9225966016004,8856750.59977144,0.0,1.0
2013-10-11,23.46,23.5,22.4,22.6,12157854,21.815294056602,21.8524897838938,20.8296072833711,21.0155859198297,13074462.9937125,0.0,1.0
2013-10-14,23.41,23.63,22.94,23.18,6473337,21.7687993974874,21.9733758975919,21.3317496018095,21.5549239655599,6961376.98744613,0.0,1.0
2013-10-15,23.07,23.54,22.92,23.32,6555692,21.4526357155076,21.8896855111855,21.3131517381636,21.685109011081,7049940.92314132,0.0,1.0
2013-10-16,23.36,23.52,23.05,23.22,6730969,21.7223047383727,21.8710876475396,21.4340378518618,21.5921196928516,7238432.46532868,0.0,1.0
2013-10-17,23.84,23.875,23.25,23.35,7020359,22.1686534658735,22.2011997272538,21.6200164883204,21.7130058065498,7549640.25296542,0.0,1.0
2013-10-18,23.66,24.0,23.52,23.9,6148529,22.0012726930607,22.3174363750404,21.8710876475396,22.2244470568111,6612080.9541115,0.0,1.0
2013-10-21,23.75,23.83,23.539,23.75,4672272,22.0849630794671,22.1593545340506,21.8887556180032,22.0849630794671,5024525.49278509,0.0,1.0
2013-10-22,23.36,24.02,23.1,23.83,9734438,21.7223047383727,22.3360342386863,21.4805325109764,22.1593545340506,10468340.0043782,0.0,1.0
2013-10-23,23.41,23.58,23.2,23.23,6065616,21.7687993974874,21.9268812384772,21.5735218292058,21.6014186246746,6522916.94949376,0.0,1.0
2013-10-24,23.99,24.02,23.235,23.49,5403468,22.3081374432175,22.3360342386863,21.606068090586,21.8431908520708,5810848.06609043,0.0,1.0
2013-10-25,23.84,24.14,23.67,24.01,4516834,22.1686534658735,22.4476214205615,22.0105716248836,22.3267353068634,4857368.65911883,0.0,1.0
2013-10-28,23.73,24.02,23.53,23.82,4949786,22.0663652158212,22.3360342386863,21.8803865793626,22.1500556022276,5322961.92105913,0.0,1.0
2013-10-29,23.08,23.76,23.0,23.76,8728416,21.4619346473306,22.09426201129,21.3875431927471,22.09426201129,9386471.65739349,0.0,1.0
2013-10-30,22.22,23.12,21.99,23.09,13717371,20.6622265105583,21.4991303746223,20.4483510786308,21.4712335791535,14751555.6207967,0.0,1.0
2013-10-31,22.96,23.24,22.21,22.25,15055155,21.3503474654554,21.6107175564975,20.6529275787353,20.6901233060271,16190198.279409,0.0,1.0
2013-11-01,22.75,23.41,22.64,23.01,10721179,21.1550698971737,21.7687993974874,21.0527816471215,21.39684212457,11529473.7117643,0.0,1.0
2013-11-04,23.8,23.86,22.82,22.82,11252971,22.1314577385818,22.1872513295194,21.2201624199343,21.2201624199343,12101358.7520314,0.0,1.0
2013-11-05,21.3,23.3,19.73,23.03,74069876,19.8067247828484,21.6665111474351,18.3467924866478,21.4154399882159,79654176.8564481,0.0,1.0
2013-11-06,21.67,21.99,21.23,21.59,16582221,20.1507852602969,20.4483510786308,19.7416322600879,20.0763938057135,17832393.3498513,0.0,1.0
2013-11-07,21.37,21.84,21.1,21.62,10649024,19.8718173056089,20.3088671012868,19.6207461463897,20.1042906011823,11451878.7778794,0.0,1.0
2013-11-08,21.35,21.4,21.06,21.25,10515211,19.8532194419631,19.8997141010777,19.583550419098,19.7602301237337,11307977.3034434,0.0,1.0
2013-11-11,22.08,22.18,21.41,21.43,12265999,20.5320414650372,20.6250307832665,19.9090130329007,19.9276108965465,13190761.2977105,0.0,1.0
2013-11-12,22.82,23.0,22.02,22.08,19281714,21.2201624199343,21.3875431927471,20.4762478740996,20.5320414650372,20735407.4286752,0.0,1.0
2013-11-13,23.4,23.66,22.46,22.51,22129513,21.7595004656644,22.0012726930607,20.8854008743087,20.9318955334233,23797908.6430369,0.0,1.0
2013-11-14,23.88,23.98,23.14,23.27,10006727,22.2058491931652,22.2988385113946,21.5177282382682,21.6386143519663,10761157.5077052,0.0,1.0
2013-11-15,23.68,23.73,23.33,23.47,10161756,22.0198705567066,22.0663652158212,21.6944079429039,21.824592988425,10927874.5059067,0.0,1.0
2013-11-18,23.43,24.16,23.39,23.7,7006373,21.7873972611332,22.4662192842074,21.7502015338415,22.0384684203524,7534599.81577725,0.0,1.0
2013-11-19,23.26,23.44,23.0,23.42,5255512,21.6293154201434,21.7966961929562,21.3875431927471,21.7780983293103,5651737.31786975,0.0,1.0
2013-11-20,23.42,24.02,23.345,23.42,7161135,21.7780983293103,22.3360342386863,21.7083563406383,21.7780983293103,7701029.68422548,0.0,1.0
2013-11-21,23.75,23.85,23.45,23.45,7158665,22.0849630794671,22.1779523976964,21.8059951247791,21.8059951247791,7698373.46515965,0.0,1.0
2013-11-22,24.0,24.0,23.65,23.69,5993500,22.3174363750404,22.3174363750404,21.9919737612378,22.0291694885295,6445363.95590999,0.0,1.0
2013-11-25,23.94,24.18,23.84,24.0,5173184,22.2616427841028,22.4848171478532,22.1686534658735,22.3174363750404,5563202.41776763,0.0,1.0
2013-11-26,23.83,24.05,23.68,23.94,9478254,22.1593545340506,22.3639310341551,22.0198705567066,22.2616427841028,10192841.6945957,0.0,1.0
2013-11-27,23.99,24.03,23.64,23.77,6651235,22.3081374432175,22.3453331705092,21.9826748294148,22.103560943113,7152687.13294184,0.0,1.0
2013-11-29,24.26,24.36,23.96,24.01,3199394,22.5592086024367,22.652197920666,22.2802406477487,22.3267353068634,3440603.78215645,0.0,1.0
2013-12-02,24.68,24.75,24.23,24.26,11149667,22.9497637389999,23.0148562617605,22.5313118069679,22.5592086024367,11990266.422324,0.0,1.0
2013-12-03,24.57,25.42,24.49,24.54,8227437,22.8474754889476,23.637884693897,22.7730840343642,22.8195786934788,8847722.6811246,0.0,1.0
2013-12-04,24.26,24.675,24.18,24.38,9543448,22.5592086024367,22.9451142730884,22.4848171478532,22.6707957843119,10262950.8224412,0.0,1.0
2013-12-05,24.44,24.615,24.17,24.32,5686867,22.7265893752495,22.8893206821508,22.4755182160303,22.6150021933743,6115613.1782521,0.0,1.0
2013-12-06,24.75,24.77,24.42,24.65,4647052,23.0148562617605,23.0334541254063,22.7079915116036,22.9218669435311,4997404.09811285,0.0,1.0
2013-12-09,24.86,24.94,24.56,24.66,4179489,23.1171445118127,23.1915359663962,22.8381765571247,22.9311658753541,4494590.43208848,0.0,1.0
2013-12-10,24.85,25.19,24.75,24.88,5831718,23.1078455799898,23.4240092619695,23.0148562617605,23.1357423754586,6271384.83327462,0.0,1.0
2013-12-11,24.65,25.2,24.52,25.13,8215621,22.9218669435311,23.4333081937925,22.800980829833,23.3682156710319,8835015.84530194,0.0,1.0
2013-12-12,24.92,25.1,24.522,24.64,7014840,23.1729381027503,23.3403188755631,22.8028406161976,22.9125680117082,7543705.16267217,0.0,1.0
2013-12-13,24.79,25.21,24.66,24.92,7300731,23.0520519890522,23.4426071256154,22.9311658753541,23.1729381027503,7851150.15253101,0.0,1.0
2013-12-16,25.21,25.24,24.8105,24.91,7927504,23.4426071256154,23.4705039210842,23.0711147992892,23.1636391709274,8525177.03210682,0.0,1.0
2013-12-17,25.15,25.25,24.7,25.25,8281509,23.3868135346778,23.4798028529071,22.9683616026458,23.4798028529071,8905871.2954274,0.0,1.0
2013-12-18,25.62,25.67,24.83,25.27,9536658,23.8238633303557,23.8703579894703,23.0892477163439,23.498400716553,10255648.908491,0.0,1.0
2013-12-19,25.41,25.86,25.32,25.49,4715167,23.6285857620741,24.0470376941061,23.5448953756677,23.7029772166575,5070654.44696691,0.0,1.0
2013-12-20,25.75,25.9,25.37,25.44,7196381,23.9447494440538,24.0842334213978,23.5913900347823,23.6564825575429,7738932.96244189,0.0,1.0
2013-12-23,26.04,26.23,25.77,25.87,4140012,24.2144184669189,24.3910981715546,23.9633473076997,24.056336625929,4452137.16890544,0.0,1.0
2013-12-24,26.01,26.16,25.855,26.1,3062078,24.1865216714501,24.3260056487941,24.0423882281946,24.2702120578565,3292935.20837322,0.0,1.0
2013-12-26,26.0,26.24,25.9,25.98,4178094,24.1772227396271,24.4003971033775,24.0842334213978,24.1586248759813,4493090.25978207,0.0,1.0
2013-12-27,25.75,26.1,25.66,26.1,4002789,23.9447494440538,24.2702120578565,23.8610590576474,24.2702120578565,4304568.60660932,0.0,1.0
2013-12-30,25.91,26.05,25.72,25.8,8494679,24.0935323532207,24.2237173987418,23.916852648585,23.9912441031685,9135112.67934021,0.0,1.0
2013-12-31,28.62,28.9,26.97,27.3,32687866,26.6135428772357,26.8739129682779,25.0792191264517,25.3860838766085,35152280.5225687,0.0,1.0
2014-01-02,28.68,29.07,27.82,28.52,16735051,26.6693364681733,27.0319948092677,25.869628331401,26.5205535590064,17996745.5603096,0.0,1.0
2014-01-03,28.5,29.81,28.47,28.75,33459202,26.5019556953605,27.7201157641648,26.4740588998917,26.7344289909339,35981769.3441748,0.0,1.0
2014-01-06,28.19,28.69,28.05,28.67,14673776,26.2136888088496,26.6786353999963,26.0835037633285,26.6600375363504,15780066.226328,0.0,1.0
2014-01-07,27.77,28.34,27.53,28.22,13817627,25.8231336722864,26.3531727861936,25.599959308536,26.2415856043184,14859370.154669,0.0,1.0
2014-01-08,27.69,27.95,27.53,27.78,6923667,25.7487422177029,25.9905144450992,25.599959308536,25.8324326041093,7445658.41737272,0.0,1.0
2014-01-09,27.66,27.9,27.4,27.68,6846544,25.7208454222341,25.9440197859845,25.4790731948378,25.73944328588,7362720.93437086,0.0,1.0
2014-01-10,27.74,28.18,27.55,27.85,8556120,25.7952368768176,26.2043898770266,25.6185571721818,25.8975251268698,9201185.85975481,0.0,1.0
2014-01-13,27.15,28.024,27.04,27.81,8425649,25.2465998992645,26.0593265405889,25.1443116492122,25.8603293995781,9060878.34650021,0.0,1.0
2014-01-14,27.31,27.61,27.22,27.3,5718628,25.3953828084314,25.6743507631194,25.311692422025,25.3860838766085,6149768.71418331,0.0,1.0
2014-01-15,26.7,27.39,26.625,26.82,12004339,24.8281479672325,25.4697742630149,24.7584059785605,24.9397351491077,12909374.1395052,0.0,1.0
2014-01-16,27.02,27.06,26.6,26.99,4786284,25.1257137855664,25.1629095128581,24.7351586490032,25.0978169900976,5147133.12360868,0.0,1.0
2014-01-17,27.08,27.21,26.76,26.93,6864450,25.181507376504,25.3023934902021,24.8839415581701,25.04202339916,7381976.90950967,0.0,1.0
2014-01-21,27.16,27.3,26.715,27.08,6103184,25.2558988310874,25.3860838766085,24.8420963649669,25.181507376504,6563317.28871053,0.0,1.0
2014-01-22,27.58,27.66,26.79,27.08,13324760,25.6464539676506,25.7208454222341,24.9118383536389,25.181507376504,14329344.7610163,0.0,1.0
2014-01-23,26.87,27.44,26.7,27.38,6513774,24.9862298082224,25.5162689221296,24.8281479672325,25.460475331192,7004862.62727013,0.0,1.0
2014-01-24,26.75,26.95,25.71,26.67,15102479,24.8746426263472,25.0606212628058,23.9075537167621,24.8002511717637,16241090.1462396,0.0,1.0
2014-01-27,26.04,26.77,25.49,26.17,13405420,24.2144184669189,24.893240489993,23.7029772166575,24.335304580617,14416085.9067047,0.0,1.0
2014-01-28,26.52,26.585,26.05,26.2,5736346,24.6607671944197,24.7212102512688,24.2237173987418,24.3632013760858,6168822.51556326,0.0,1.0
2014-01-29,26.01,26.38,25.88,26.16,5143680,24.1865216714501,24.5305821488986,24.0656355577519,24.3260056487941,5531474.04233503,0.0,1.0
2014-01-30,26.44,26.57,26.13,26.31,4845776,24.5863757398362,24.7072618535344,24.2981088533253,24.4654896261381,5211110.36436367,0.0,1.0
2014-01-31,26.02,26.4,25.88,25.95,3185236,24.195820603273,24.5491800125445,24.0656355577519,24.1307280805125,3425378.37748676,0.0,1.0
2014-02-03,25.04,26.2,24.82,26.1,14031262,23.2845252846255,24.3632013760858,23.079948784521,24.2702120578565,15089111.5960173,0.0,1.0
2014-02-04,25.54,25.82,25.15,25.19,7958693,23.7494718757722,24.0098419668143,23.3868135346778,23.4240092619695,8558717.44362277,0.0,1.0
2014-02-05,25.34,25.54,24.825,25.54,5849833,23.5634932393135,23.7494718757722,23.0845982504325,23.7494718757722,6290865.56541133,0.0,1.0
2014-02-06,25.86,26.17,25.34,25.35,6963948,24.0470376941061,24.335304580617,23.5634932393135,23.5727921711365,7488976.29599255,0.0,1.0
2014-02-07,26.16,26.36,25.7701,25.95,5767132,24.3260056487941,24.5119842852527,23.9634402970179,24.1307280805125,6201929.54396847,0.0,1.0
2014-02-10,25.95,26.13,25.79,25.86,3437209,24.1307280805125,24.2981088533253,23.9819451713455,24.0470376941061,3696348.21014922,0.0,1.0
2014-02-11,26.54,26.57,25.665,26.0,5787997,24.6793650580655,24.7072618535344,23.8657085235589,24.1772227396271,6224367.60502464,0.0,1.0
2014-02-12,25.69,26.65,25.64,26.61,8085478,23.8889558531162,24.7816533081178,23.8424611940015,24.7444575808261,8695061.06073299,0.0,1.0
2014-02-13,25.6,25.76,25.23,25.61,7119667,23.8052654667098,23.9540483758767,23.4612049892613,23.8145643985327,7656435.31490478,0.0,1.0
2014-02-14,25.7,26.11,25.24,25.73,1824085,23.8982547849391,24.2795109896794,23.4705039210842,23.9261515804079,1961607.02619773,0.0,1.0
2014-02-18,25.53,25.79,25.48,25.68,5748651,23.7401729439493,23.9819451713455,23.6936782848346,23.8796569212933,6182055.2182374,0.0,1.0
2014-02-19,25.81,26.1,25.28,25.45,9536977,24.0005430349914,24.2702120578565,23.5076996483759,23.6657814893658,10255991.9586456,0.0,1.0
2014-02-20,27.09,27.44,25.85,25.88,12981024,25.1908063083269,25.5162689221296,24.0377387622831,24.0656355577519,13959693.7015771,0.0,1.0
2014-02-21,27.5,27.5,26.85,27.08,10386682,25.5720625130672,25.5720625130672,24.9676319445765,25.181507376504,11169758.2021021,0.0,1.0
2014-02-24,27.51,28.03,27.35,27.38,11345087,25.5813614448901,26.0649058996826,25.4325785357232,25.460475331192,12200419.5923022,0.0,1.0
2014-02-25,28.02,28.06,27.19,27.19,14890632,26.0556069678597,26.0928026951514,25.2837956265562,25.2837956265562,16013271.5063852,0.0,1.0
2014-02-26,28.06,28.32,27.81,28.15,6854522,26.0928026951514,26.3345749225477,25.8603293995781,26.1764930815578,7371300.4144143,0.0,1.0
2014-02-27,29.02,29.04,28.0,28.06,10812328,26.9855001501531,27.0040980137989,26.0370091042138,26.0928026951514,11627494.6476476,0.0,1.0
2014-02-28,28.01,29.2,27.57,29.0,15918044,26.0463080360368,27.1528809229659,25.6371550358277,26.9669022865072,17118142.4954015,0.0,1.0
2014-03-03,27.25,27.5,26.69,26.83,13026358,25.3395892174938,25.5720625130672,24.8188490354096,24.9490340809306,14008445.5376624,0.0,1.0
2014-03-04,27.99,28.07,27.465,27.54,11490338,26.0277101723909,26.1021016269744,25.5395162516869,25.6092582403589,12356621.4042584,0.0,1.0
2014-03-05,28.1,28.37,27.8,27.92,4987675,26.1299984224432,26.3810695816624,25.8510304677552,25.9626176496304,5363707.4612152,0.0,1.0
2014-03-06,28.0,28.58,28.0,28.27,4092598,26.0370091042138,26.576347149944,26.0370091042138,26.288080263433,4401148.51676472,0.0,1.0
2014-03-07,27.84,28.294,27.715,28.24,4392914,25.8882261950469,26.3103976998081,25.7719895472602,26.2601834679642,4724106.04104653,0.0,1.0
2014-03-10,27.8,27.98,27.39,27.64,2829935,25.8510304677552,26.018411240568,25.4697742630149,25.7022475585882,3043290.40570086,0.0,1.0
2014-03-11,26.76,27.96,26.69,27.82,7160187,24.8839415581701,25.9998133769221,24.8188490354096,25.869628331401,7700010.21229252,0.0,1.0
2014-03-12,26.07,26.49,25.995,26.48,12561255,24.2423152623877,24.6328703989509,24.1725732737157,24.6235714671279,13508277.3367805,0.0,1.0
2014-03-13,25.81,26.5,25.625,26.41,7691442,24.0005430349914,24.6421693307738,23.8285127962671,24.5584789443674,8271317.76687615,0.0,1.0
2014-03-14,25.98,26.13,25.652,25.73,6206232,24.1586248759813,24.2981088533253,23.8536199121891,23.9261515804079,6674134.31798033,0.0,1.0
2014-03-17,27.22,28.08,27.17,28.01,20583492,25.311692422025,26.1114005587973,25.2651977629104,26.0463080360368,22135329.5108971,0.0,1.0
2014-03-18,27.08,27.75,26.63,27.09,32449950,25.181507376504,25.8045358086405,24.763055444472,25.1908063083269,34896427.4799501,0.0,1.0
2014-03-19,27.07,27.58,26.89,27.21,10459613,25.172208444681,25.6464539676506,25.0048276718682,25.3023934902021,11248187.6404384,0.0,1.0
2014-03-20,26.84,27.201,26.73,26.98,5665805,24.9583330127536,25.2940244515615,24.8560447627013,25.0885180582746,6092963.26490607,0.0,1.0
2014-03-21,27.42,27.53,26.78,26.93,12155665,25.4976710584837,25.599959308536,24.902539421816,25.04202339916,13072108.9598926,0.0,1.0
2014-03-24,26.67,27.63,26.62,27.46,7623549,24.8002511717637,25.6929486267653,24.753756512649,25.5348667857754,8198306.15512031,0.0,1.0
2014-03-25,26.2,26.95,26.19,26.75,4878412,24.3632013760858,25.0606212628058,24.3539024442629,24.8746426263472,5246206.86858743,0.0,1.0
2014-03-26,25.77,26.53,25.75,26.26,6693500,23.9633473076997,24.6700661262426,23.9447494440538,24.4189949670234,7198138.58995302,0.0,1.0
2014-03-27,25.61,26.02,25.345,25.77,9568244,23.8145643985327,24.195820603273,23.568142705225,23.9633473076997,10289616.2507637,0.0,1.0
2014-03-28,25.88,26.13,25.53,25.65,6600650,24.0656355577519,24.2981088533253,23.7401729439493,23.8517601258245,7098288.4117089,0.0,1.0
2014-03-31,26.64,26.8,25.985,26.07,6252017,24.7723543762949,24.9211372854618,24.1632743418927,24.2423152623877,6723371.15600842,0.0,1.0
2014-04-01,27.52,27.535,26.7,26.7,6604961,25.590660376713,25.6046087744474,24.8281479672325,24.8281479672325,7102924.42806227,0.0,1.0
2014-04-02,27.8,27.83,27.272,27.59,5807565,25.8510304677552,25.878927263224,25.3600468675043,25.6557528994736,6245410.88222313,0.0,1.0
2014-04-03,27.48,28.035,27.3,27.84,4862998,25.5534646494213,26.0695553655941,25.3860838766085,25.8882261950469,5229630.7711458,0.0,1.0
2014-04-04,26.98,27.8,26.7,27.49,6311413,25.0885180582746,25.8510304677552,24.8281479672325,25.5627635812442,6787245.15909931,0.0,1.0
2014-04-07,25.87,27.0,25.46,26.84,8453846,24.056336625929,25.1071159219205,23.6750804211887,24.9583330127536,9091201.1841518,0.0,1.0
2014-04-08,26.27,26.555,25.56,25.9,8202309,24.4282938988463,24.6933134558,23.7680697394181,24.0842334213978,8820700.22254712,0.0,1.0
2014-04-09,27.53,27.56,26.45,26.6,9829065,25.599959308536,25.6278561040048,24.5956746716592,24.7351586490032,10570101.1548004,0.0,1.0
2014-04-10,26.42,27.5,26.13,27.35,10765487,24.5677778761904,25.5720625130672,24.2981088533253,25.4325785357232,11577122.1953145,0.0,1.0
2014-04-11,26.17,26.78,25.88,26.12,9399181,24.335304580617,24.902539421816,24.0656355577519,24.2888099215023,10107807.1965419,0.0,1.0
2014-04-14,26.0,26.61,25.65,26.44,6421504,24.1772227396271,24.7444575808261,23.8517601258245,24.5863757398362,6905636.17657994,0.0,1.0
2014-04-15,26.22,26.43,25.32,26.09,7659536,24.3817992397317,24.5770768080133,23.5448953756677,24.2609131260335,8237006.29905646,0.0,1.0
2014-04-16,27.37,27.42,26.65,26.72,8263070,25.451176399369,25.4976710584837,24.7816533081178,24.8467458308784,8886042.13617438,0.0,1.0
2014-04-17,28.07,28.28,27.51,27.57,10170918,26.1021016269744,26.297379195256,25.5813614448901,25.6371550358277,10937727.250474,0.0,1.0
2014-04-21,28.23,28.33,27.7,28.03,5576717,26.2508845361413,26.3438738543706,25.7580411495258,26.0649058996826,5997158.71262376,0.0,1.0
2014-04-22,28.4,28.47,28.03,28.4,4598480,26.4089663771312,26.4740588998917,26.0649058996826,26.4089663771312,4945170.14164894,0.0,1.0
2014-04-23,28.31,28.92,28.0901,28.43,6101884,26.3252759907248,26.8925108319237,26.1207924799385,26.4368631726,6561919.27867587,0.0,1.0
2014-04-24,28.25,28.6,27.81,28.55,3886961,26.2694823997872,26.5949450135899,25.8603293995781,26.5484503544752,4180008.06330655,0.0,1.0
2014-04-25,27.82,28.14,27.41,28.05,4844776,25.869628331401,26.1671941497349,25.4883721266608,26.0835037633285,5210034.97202933,0.0,1.0
2014-04-28,27.58,28.07,27.03,27.82,5155162,25.6464539676506,26.1021016269744,25.1350127173893,25.869628331401,5543821.69711802,0.0,1.0
2014-04-29,28.18,28.21,27.36,27.58,6013697,26.2043898770266,26.2322866724954,25.4418774675461,25.6464539676506,6467083.65488681,0.0,1.0
2014-04-30,28.47,28.57,27.61,27.91,6394940,26.4740588998917,26.5670482181211,25.6743507631194,25.9533187178074,6877069.45461033,0.0,1.0
2014-05-01,28.86,28.86,28.24,28.6,6573294,26.8367172409861,26.8367172409861,26.2601834679642,26.5949450135899,7068869.9790105,0.0,1.0
2014-05-02,29.26,29.45,28.89,28.9,8454109,27.2086745139035,27.3853542185392,26.8646140364549,26.8739129682779,9091484.01233572,0.0,1.0
2014-05-05,29.4,29.68,28.86,29.24,9224390,27.3388595594245,27.5992296504667,26.8367172409861,27.1900766502576,9919838.29502904,0.0,1.0
2014-05-06,28.3,28.66,28.02,28.54,13396291,26.3159770589019,26.6507386045275,26.0556069678597,26.5391514226523,14406268.6500844,0.0,1.0
2014-05-07,28.75,29.0,27.81,28.89,7506497,26.7344289909339,26.9669022865072,25.8603293995781,26.8646140364549,8072429.33160029,0.0,1.0
2014-05-08,27.92,29.265,27.72,28.67,7716374,25.9626176496304,27.2133239798149,25.7766390131717,26.6600375363504,8298129.44855609,0.0,1.0
2014-05-09,27.96,28.075,27.68,27.97,3415149,25.9998133769221,26.1067510928858,25.73944328588,26.009112308745,3672625.05525353,0.0,1.0
2014-05-12,28.49,28.54,28.09,28.22,4281219,26.4926567635376,26.5391514226523,26.1206994906202,26.2415856043184,4603990.09426161,0.0,1.0
2014-05-13,28.37,28.64,28.06,28.45,4501734,26.3810695816624,26.6321407408816,26.0928026951514,26.4554610362459,4841130.23487019,0.0,1.0
2014-05-14,28.73,29.32,28.45,28.58,7555943,26.715831127288,27.2644681048411,26.4554610362459,26.576347149944,8125603.18096443,0.0,1.0
2014-05-15,28.44,28.68,27.92,28.68,7559830,26.4461621044229,26.6693364681733,25.9626176496304,26.6693364681733,8129783.23096805,0.0,1.0
2014-05-16,28.4,28.64,27.97,28.47,4892395,26.4089663771312,26.6321407408816,26.009112308745,26.4740588998917,5261244.0795986,0.0,1.0
2014-05-19,28.8,28.835,28.25,28.27,3450706,26.7809236500485,26.8134699114288,26.2694823997872,26.288080263433,3710862.78048592,0.0,1.0
2014-05-20,28.28,28.78,28.14,28.68,3889659,26.297379195256,26.7623257864027,26.1671941497349,26.6693364681733,4182909.47182462,0.0,1.0
2014-05-21,28.59,28.68,28.34,28.45,3809575,26.5856460817669,26.6693364681733,26.3531727861936,26.4554610362459,4096787.75212076,0.0,1.0
2014-05-22,28.97,29.25,28.56,28.58,4627125,26.9390054910384,27.1993755820805,26.5577492862981,26.576347149944,4975974.75506632,0.0,1.0
2014-05-23,29.22,29.29,28.89,28.97,3391590,27.1714787866117,27.2365713093723,26.8646140364549,26.9390054910384,3647289.88724865,0.0,1.0
2014-05-27,29.39,29.76,29.28,29.3,5474614,27.3295606276016,27.6736211050501,27.2272723775493,27.2458702411952,5887357.9291099,0.0,1.0
2014-05-28,29.17,29.43,28.98,29.31,3269499,27.1249841274971,27.3667563548933,26.9483044228613,27.2551691730181,3515994.16175585,0.0,1.0
2014-05-29,29.24,29.325,28.9,29.21,5602040,27.1900766502576,27.2691175707525,26.8739129682779,27.1621798547888,6024390.87270643,0.0,1.0
2014-05-30,29.52,29.55,29.08,29.34,3843493,27.4504467412997,27.4783435367685,27.0412937410907,27.2830659684869,4133262.90931715,0.0,1.0
2014-06-02,29.82,29.94,29.076,29.55,4138048,27.7294146959877,27.8410018778629,27.0375741683615,27.4783435367685,4450025.0983608,0.0,1.0
2014-06-03,29.99,30.0,29.57,29.71,4992578,27.8874965369776,27.8967954688005,27.4969414004144,27.6271264459355,5368980.10983051,0.0,1.0
2014-06-04,30.24,30.5025,29.59,29.76,4879902,28.119969832551,28.364066792903,27.5155392640603,27.6736211050501,5247809.20316559,0.0,1.0
2014-06-05,30.49,30.52,29.81,30.25,6348767,28.3524431281243,28.3803399235931,27.7201157641648,28.1292687643739,6827415.36435651,0.0,1.0
2014-06-06,27.73,28.0,26.96,27.5,42986256,25.7859379449946,26.0370091042138,25.0699201946288,25.5720625130672,46227090.1846867,0.0,1.0
2014-06-09,26.93,27.64,26.74,27.37,17072263,25.04202339916,25.7022475585882,24.8653436945242,25.451176399369,18359380.7601594,0.0,1.0
2014-06-10,27.24,27.26,26.16,26.84,12866815,25.3302902856709,25.3488881493168,24.3260056487941,24.9583330127536,13836874.2184637,0.0,1.0
2014-06-11,26.58,27.18,26.52,27.1,8256643,24.7165607853573,25.2744966947333,24.6607671944197,25.2001052401498,8879130.58964152,0.0,1.0
2014-06-12,26.56,26.69,26.2,26.5,7984738,24.6979629217114,24.8188490354096,24.3632013760858,24.6421693307738,8586726.03697085,0.0,1.0
2014-06-13,26.51,27.09,26.31,26.5,11859283,24.6514682625968,25.1908063083269,24.4654896261381,24.6421693307738,12753382.0290541,0.0,1.0
2014-06-16,26.77,26.92,26.26,26.5,11802267,24.893240489993,25.032724467337,24.4189949670234,24.6421693307738,12692067.459719,0.0,1.0
2014-06-17,27.03,27.312,26.5,26.58,15180697,25.1350127173893,25.397242594796,24.6421693307738,24.7165607853573,16325205.1838476,0.0,1.0
2014-06-18,28.33,28.49,27.02,27.03,19884461,26.3438738543706,26.4926567635376,25.1257137855664,25.1350127173893,21383596.932026,0.0,1.0
2014-06-19,28.69,28.73,28.17,28.4,10592130,26.6786353999963,26.715831127288,26.1950909452037,26.4089663771312,11390695.4064091,0.0,1.0
2014-06-20,28.64,29.0,28.45,28.66,9259983,26.6321407408816,26.9669022865072,26.4554610362459,26.6507386045275,9958114.73438545,0.0,1.0
2014-06-23,28.65,28.72,28.0,28.62,8042813,26.6414396727045,26.7065321954651,26.0370091042138,26.6135428772357,8649179.44678807,0.0,1.0
2014-06-24,28.16,28.59,28.03,28.17,5839707,26.1857920133808,26.5856460817669,26.0649058996826,26.1950909452037,6279976.14263372,0.0,1.0
2014-06-25,27.93,28.18,27.72,27.85,7758976,25.9719165814533,26.2043898770266,25.7766390131717,25.8975251268698,8343943.31278396,0.0,1.0
2014-06-26,28.06,28.12,27.71,28.04,8303294,26.0928026951514,26.148596286089,25.7673400813488,26.0742048315056,8929298.71743117,0.0,1.0
2014-06-27,27.98,28.26,27.91,27.98,6532199,26.018411240568,26.2787813316101,25.9533187178074,26.018411240568,7024676.73103048,0.0,1.0
2014-06-30,28.03,28.26,27.94,28.07,6049259,26.0649058996826,26.2787813316101,25.9812155132762,26.1021016269744,6505326.75708086,0.0,1.0
2014-07-01,28.55,28.8,28.25,28.25,5621397,26.5484503544752,26.7809236500485,26.2694823997872,26.2694823997872,6045207.24212238,0.0,1.0
2014-07-02,28.73,28.91,28.54,28.6,3981348,26.715831127288,26.8832119001008,26.5391514226523,26.5949450135899,4281511.11956858,0.0,1.0
2014-07-03,28.95,29.02,28.65,28.71,1709945,26.9204076273925,26.9855001501531,26.6414396727045,26.6972332636421,1838861.74515534,0.0,1.0
2014-07-07,28.63,28.85,28.35,28.76,3748119,26.6228418090587,26.8274183091632,26.3624717180165,26.7437279227568,4030698.44082111,0.0,1.0
2014-07-08,28.34,28.5875,27.95,28.49,4947148,26.3531727861936,26.5833213488112,25.9905144450992,26.4926567635376,5320125.03608111,0.0,1.0
2014-07-09,28.6,28.7799,28.17,28.26,6110807,26.5949450135899,26.7622327970844,26.1950909452037,26.2787813316101,6571515.00447524,0.0,1.0
2014-07-10,28.54,28.83,28.02,28.26,5068467,26.5391514226523,26.8088204455173,26.0556069678597,26.2787813316101,5450590.55869177,0.0,1.0
2014-07-11,28.7,28.96,28.32,28.58,5500558,26.6879343318192,26.9297065592155,26.3345749225477,26.576347149944,5915257.9078322,0.0,1.0
2014-07-14,28.94,28.99,28.67,28.96,3966011,26.9111086955696,26.9576033546843,26.6600375363504,26.9297065592155,4265017.8273367,0.0,1.0
2014-07-15,29.19,29.37,28.85,28.93,7930787,27.1435819911429,27.3109627639557,26.8274183091632,26.9018097637467,8528707.54514049,0.0,1.0
2014-07-16,29.21,29.6,29.16,29.19,5977842,27.1621798547888,27.5248381958832,27.1156851956741,27.1435819911429,6428525.46273877,0.0,1.0
2014-07-17,28.45,29.38,28.41,29.22,1148141,26.4554610362459,27.3202616957787,26.4182653089541,27.1714787866117,1234702.03014973,0.0,1.0
2014-07-18,28.78,28.82,28.5,28.54,948731,26.7623257864027,26.7995215136944,26.5019556953605,26.5391514226523,1020258.04475756,0.0,1.0
2014-07-21,28.74,28.9,28.38,28.72,4280416,26.7251300591109,26.8739129682779,26.3903685134853,26.7065321954651,4603126.55421714,0.0,1.0
2014-07-22,28.8,29.0,28.735,28.88,2553614,26.7809236500485,26.9669022865072,26.7204805931995,26.855315104632,2746136.92048171,0.0,1.0
2014-07-23,28.79,29.09,28.75,28.9,3352851,26.7716247182256,27.0505926729136,26.7344289909339,26.8739129682779,3605630.26360837,0.0,1.0
2014-07-24,28.47,28.85,28.4,28.85,4334141,26.4740588998917,26.8274183091632,26.4089663771312,26.8274183091632,4660902.00737994,0.0,1.0
2014-07-25,28.44,28.55,28.18,28.27,4223302,26.4461621044229,26.5484503544752,26.2043898770266,26.288080263433,4541706.59643323,0.0,1.0
2014-07-28,28.15,28.53,28.115,28.44,2863398,26.1764930815578,26.5298524908293,26.1439468201776,26.4461621044229,3079276.25938513,0.0,1.0
2014-07-29,28.4,28.55,28.11,28.51,4921770,26.4089663771312,26.5484503544752,26.1392973542661,26.5112546271835,5292833.72942005,0.0,1.0
2014-07-30,28.67,28.845,28.35,28.47,5618250,26.6600375363504,26.8227688432517,26.3624717180165,26.4740588998917,6041822.98244619,0.0,1.0
2014-07-31,28.22,28.55,27.95,28.46,8435570,26.2415856043184,26.5484503544752,25.9905144450992,26.4647599680688,9071547.31384926,0.0,1.0
2014-08-01,27.76,28.47,27.59,28.1,6668551,25.8138347404634,26.4740588998917,25.6557528994736,26.1299984224432,7171308.62660341,0.0,1.0
2014-08-04,28.1,28.21,27.63,27.96,4883934,26.1299984224432,26.2322866724954,25.6929486267653,25.9998133769221,5252145.18505769,0.0,1.0
2014-08-05,27.86,28.78,27.8,28.49,9379625,25.9068240586928,26.7623257864027,25.8510304677552,26.4926567635376,10086776.8240514,0.0,1.0
2014-08-06,27.2,27.94,27.16,27.73,13516233,25.2930945583792,25.9812155132762,25.2558988310874,25.7859379449946,14535253.3574507,0.0,1.0
2014-08-07,26.92,27.5,26.78,27.45,5261840,25.032724467337,25.5720625130672,24.902539421816,25.5255678539525,5658542.40056151,0.0,1.0
2014-08-08,27.34,27.51,26.81,26.98,5434772,25.4232796039002,25.5813614448901,24.9304362172848,25.0885180582746,5844512.14772485,0.0,1.0
2014-08-11,28.05,28.12,27.51,27.58,5925160,26.0835037633285,26.148596286089,25.5813614448901,25.6464539676506,6371871.6437807,0.0,1.0
2014-08-12,28.5,28.72,27.45,27.83,9478003,26.5019556953605,26.7065321954651,25.5255678539525,25.878927263224,10192571.7711198,0.0,1.0
2014-08-13,28.97,29.04,28.49,28.52,4591887,26.9390054910384,27.0040980137989,26.4926567635376,26.5205535590064,4938080.07998859,0.0,1.0
2014-08-14,29.34,29.71,28.98,28.98,7920134,27.2830659684869,27.6271264459355,26.9483044228613,26.9483044228613,8517251.39060269,0.0,1.0
2014-08-15,30.14,30.19,29.06,29.46,10078933,28.0269805143216,28.0734751734363,27.0226958774448,27.3946531503621,10838807.2865991,0.0,1.0
2014-08-18,31.16,31.18,30.2,30.22,12985508,28.9754715602608,28.9940694239067,28.0827741052592,28.1013719689051,13964515.7608043,0.0,1.0
2014-08-19,31.56,31.614,31.16,31.25,5360220,29.3474288331782,29.397643065022,28.9754715602608,29.0591619466672,5764339.49841458,0.0,1.0
2014-08-20,30.33,30.95,27.47,27.55,86030696,28.2036602189574,28.7801939919792,25.5441657175984,25.6185571721818,92516750.9969547,0.0,1.0
2014-08-21,30.1,31.2681,29.85,30.83,30183271,27.9897847870299,29.0759930132667,27.7573114914565,28.668606810104,32458858.2589243,0.0,1.0
2014-08-22,30.61,30.86,30.02,30.17,8789431,28.4640303099995,28.6965036055728,27.9153933324464,28.0548773097904,9452086.7206737,0.0,1.0
2014-08-25,30.31,30.8,30.04,30.73,6508021,28.1850623553115,28.6407100146352,27.9339911960923,28.5756174918747,6998675.89517064,0.0,1.0
2014-08-26,28.58,29.27,28.53,29.22,9771587,26.576347149944,27.2179734457264,26.5298524908293,27.1714787866117,10508289.7542068,0.0,1.0
2014-08-27,30.74,30.96,30.43,30.53,5738730,28.5849164236976,28.7894929238022,28.2966495371867,28.389638855416,6171386.25088835,0.0,1.0
2014-08-28,30.21,30.74,30.09,30.2,6542974,28.0920730370822,28.5849164236976,27.980485855207,28.0827741052592,7036264.08343307,0.0,1.0
2014-08-29,29.55,30.35,29.15,30.28,12131857,27.4783435367685,28.2222580826032,27.1063862638512,28.1571655598427,13046506.0191965,0.0,1.0
2014-09-02,29.1,29.64,28.9599,29.42,5780391,27.0598916047365,27.5620339231749,26.9296135698972,27.3574574230704,6216188.17092959,0.0,1.0
2014-09-03,28.58,29.27,28.53,29.22,9771587,26.576347149944,27.2179734457264,26.5298524908293,27.1714787866117,10508289.7542068,0.0,1.0
2014-09-04,28.23,28.68,28.14,28.49,9423673,26.2508845361413,26.6693364681733,26.1671941497349,26.4926567635376,10134145.7055948,0.0,1.0
2014-09-05,28.46,28.46,27.98,28.23,7587369,26.4647599680688,26.4647599680688,26.018411240568,26.2508845361413,8159398.46046363,0.0,1.0
2014-09-08,28.5,29.87,28.3,29.865,28543446,26.5019556953605,27.7759093551024,26.3159770589019,27.7712598891909,30695403.0242535,0.0,1.0
2014-09-09,27.97,28.53,27.95,28.53,7506816,26.009112308745,26.5298524908293,25.9905144450992,26.5298524908293,8072772.38175497,0.0,1.0
2014-09-10,27.7,28.08,27.47,27.94,8911220,25.7580411495258,26.1114005587973,25.5441657175984,25.9812155132762,9583057.67768153,0.0,1.0
2014-09-11,27.75,28.02,27.55,27.61,8420468,25.8045358086405,26.0556069678597,25.6185571721818,25.6743507631194,9055306.73881596,0.0,1.0
2014-09-12,27.67,28.58,27.66,28.46,11947094,25.730144354057,26.576347149944,25.7208454222341,26.4647599680688,12847813.3053255,0.0,1.0
2014-09-15,27.51,27.69,27.19,27.63,6201852,25.5813614448901,25.7487422177029,25.2837956265562,25.6929486267653,6669424.09955589,0.0,1.0
2014-09-16,27.6,27.61,27.0,27.43,6320733,25.6650518312965,25.6743507631194,25.1071159219205,25.5069699903066,6797267.81565542,0.0,1.0
2014-09-17,27.51,28.08,27.13,27.7,8312726,25.5813614448901,26.1114005587973,25.2280020356186,25.7580411495258,8939441.81792872,0.0,1.0
2014-09-18,27.77,27.84,27.35,27.59,5270076,25.8231336722864,25.8882261950469,25.4325785357232,25.6557528994736,5667399.33182718,0.0,1.0
2014-09-19,27.9,28.05,27.75,27.9,9184143,25.9440197859845,26.0835037633285,25.8045358086405,25.9440197859845,9876556.97974856,0.0,1.0
2014-09-22,26.99,27.94,26.77,27.87,8426823,25.0978169900976,25.9812155132762,24.893240489993,25.9161229905157,9062140.85710072,0.0,1.0
2014-09-23,26.81,27.26,26.71,26.9,5374057,24.9304362172848,25.3488881493168,24.8374468990554,25.0141266036912,5779219.70214494,0.0,1.0
2014-09-24,27.17,27.22,26.74,26.9,5537346,25.2651977629104,25.311692422025,24.8653436945242,25.0141266036912,5954819.44102816,0.0,1.0
2014-09-25,26.31,27.16,26.26,27.16,6802871,24.4654896261381,25.2558988310874,24.4189949670234,25.2558988310874,7315755.32495291,0.0,1.0
2014-09-26,26.51,26.675,26.25,26.31,3529890,24.6514682625968,24.8049006376752,24.4096960352005,24.4654896261381,3796016.64708885,0.0,1.0
2014-09-29,26.08,26.44,26.01,26.2,3360145,24.2516141942106,24.5863757398362,24.1865216714501,24.3632013760858,3613474.1752951,0.0,1.0
2014-09-30,25.39,26.31,24.6601,26.09,17568385,23.6099878984282,24.4654896261381,22.9312588646723,24.2609131260335,18892906.5558604,0.0,1.0
2014-10-01,23.86,25.06,23.71,25.0,16820996,22.1872513295194,23.3031231482714,22.0477673521754,23.2473295573338,18089170.154485,0.0,1.0
2014-10-02,23.72,24.24,23.4,23.92,11285211,22.0570662839983,22.5406107387908,21.7595004656644,22.243044920457,12136029.4008908,0.0,1.0
2014-10-03,23.96,24.34,23.86,24.08,6323596,22.2802406477487,22.6336000570202,22.1872513295194,22.3918278296239,6800346.66390866,0.0,1.0
2014-10-06,23.4,24.1199,23.35,24.02,6748474,21.7595004656644,22.4289305675974,21.7130058065498,22.3360342386863,7257257.20814144,0.0,1.0
2014-10-07,22.13,23.33,22.05,23.14,20560466,20.5785361241519,21.6944079429039,20.5041446695684,21.5177282382682,22110567.5270063,0.0,1.0
2014-10-08,22.52,22.59,21.38,22.21,14316600,20.9411944652463,21.0062869880068,19.8811162374319,20.6529275787353,15395961.8939152,0.0,1.0
2014-10-09,21.57,22.67,21.2299,22.41,18093710,20.0577959420676,21.0806784425903,19.7415392707696,20.838906215194,19457837.0339014,0.0,1.0
2014-10-10,20.6,21.5,20.37,21.5,15787188,19.155799555243,19.9927034193071,18.9419241233156,19.9927034193071,16977420.9560982,0.0,1.0
2014-10-13,19.38,20.81,19.33,20.49,14206239,18.0213298728452,19.3510771235246,17.9748352137305,19.0535113051908,15277280.5205043,0.0,1.0
2014-10-14,19.4,20.33,19.23,19.63,13245779,18.039927736491,18.9047283960238,17.8818458955012,18.2538031684185,14244409.1990572,0.0,1.0
2014-10-15,19.75,20.1799,18.5,18.89,16652828,18.3653903502937,18.7651514293616,17.203023872427,17.5656822135214,17908323.5764025,0.0,1.0
2014-10-16,20.85,21.19,19.31,19.39,13704810,19.3882728508164,19.7044365327961,17.9562373500846,18.0306288046681,14738047.6176849,0.0,1.0
2014-10-17,20.18,21.83,20.14,21.17,14538958,18.7652444186798,20.2995681694639,18.7280486913881,19.6858386691503,15635083.982596,0.0,1.0
2014-10-20,21.39,21.47,20.43,20.75,11120268,19.8904151692548,19.9648066238383,18.9977177142532,19.295283532587,11958650.9630865,0.0,1.0
2014-10-21,22.2,22.6,21.64,21.77,11997767,20.6436286469124,21.0155859198297,20.1228884648281,20.2437745785263,12902306.6610839,0.0,1.0
2014-10-22,21.22,22.15,21.15,22.06,8093083,19.7323333282649,20.5971339877977,19.6672408055044,20.5134436013913,8703239.4194357,0.0,1.0
2014-10-23,21.32,21.83,21.241,21.64,7279172,19.8253226464943,20.2995681694639,19.7518610850931,20.1228884648281,7827965.76919481,0.0,1.0
2014-10-24,21.29,21.52,21.02,21.2,9491969,19.7974258510255,20.0113012829529,19.5463546918063,19.7137354646191,10207590.7004613,0.0,1.0
2014-10-27,21.38,21.38,20.77,21.16,7718466,19.8811162374319,19.8811162374319,19.3138813962329,19.6765397373273,8300379.16931953,0.0,1.0
2014-10-28,22.43,22.465,21.34,21.34,12532291,20.8575040788399,20.8900503402201,19.8439205101401,19.8439205101401,13477129.6732085,0.0,1.0
2014-10-29,22.36,22.87,21.59,22.45,10318602,20.7924115560793,21.266657079049,20.0763938057135,20.8761019424857,11096545.4919798,0.0,1.0
2014-10-30,21.67,22.54,21.54,22.19,9329505,20.1507852602969,20.9597923288921,20.0298991465988,20.6343297150895,10032878.160254,0.0,1.0
2014-10-31,21.92,22.23,21.52,22.17,12582657,20.3832585558703,20.6715254423812,20.0113012829529,20.6157318514436,13531292.8835202,0.0,1.0
2014-11-03,21.91,22.26,21.84,22.0,8504994,20.3739596240473,20.69942223785,20.3088671012868,20.4576500104537,9146205.351269,0.0,1.0
2014-11-04,20.85,21.96,20.82,21.81,10202087,19.3882728508164,20.420454283162,19.3603760553476,20.280970305818,10971246.1541433,0.0,1.0
2014-11-05,21.12,21.39,20.675,21.01,8534954,19.6393440100356,19.8904151692548,19.225541543915,19.5370557599833,9178424.10560602,0.0,1.0
2014-11-06,21.93,22.03,21.09,21.15,9136544,20.3925574876932,20.4855468059225,19.6114472145668,19.6672408055044,9825369.38002597,0.0,1.0
2014-11-07,21.84,22.0,21.62,21.98,10266995,20.3088671012868,20.4576500104537,20.1042906011823,20.4390521468079,11041047.7197811,0.0,1.0
2014-11-10,22.01,22.03,21.714,21.96,6877782,20.4669489422767,20.4855468059225,20.1917005603178,20.420454283162,7396314.04011119,0.0,1.0
2014-11-11,22.4,22.61,21.78,21.86,9066352,20.8296072833711,21.0248848516527,20.2530735103492,20.3274649649327,9749885.44129345,0.0,1.0
2014-11-12,22.1,22.45,21.96,22.28,6788522,20.5506393286831,20.8761019424857,20.420454283162,20.7180201014959,7300324.52034736,0.0,1.0
2014-11-13,22.73,22.73,21.79,22.16,10108068,21.1364720335279,21.1364720335279,20.2623724421721,20.6064329196207,10870138.8422603,0.0,1.0
2014-11-14,21.69,22.37,19.55,22.09,52952820,20.1693831239428,20.8017104879023,18.179411713835,20.5413403968601,56945056.7100674,0.0,1.0
2014-11-17,22.27,22.39,21.45,21.5,14451647,20.7087211696729,20.8203083515481,19.9462087601924,19.9927034193071,15541190.4024918,0.0,1.0
2014-11-18,22.68,23.15,21.98,22.03,18209393,21.0899773744132,21.5270271700911,20.4390521468079,20.4855468059225,19582241.6453157,0.0,1.0
2014-11-19,22.18,22.65,22.11,22.62,11317889,20.6250307832665,21.0620805789444,20.559938260506,21.0341837834756,12171171.0715926,0.0,1.0
2014-11-20,22.75,22.8597,22.05,22.15,9801357,21.1550698971737,21.2570791792713,20.5041446695684,20.5971339877977,10540304.1840004,0.0,1.0
2014-11-21,23.77,24.305,22.79,22.88,24448967,22.103560943113,22.6010537956399,21.1922656244655,21.2759560108719,26292231.6945078,0.0,1.0
2014-11-24,24.36,24.77,23.61,24.07,22196993,22.652197920666,23.0334541254063,21.954778033946,22.382528897801,23870476.1177587,0.0,1.0
2014-11-25,25.25,25.3,24.28,24.63,4328008,23.4798028529071,23.5262975120218,22.5778064660826,22.9032690798852,4654306.62619339,0.0,1.0
2014-11-26,24.27,25.53,24.11,25.52,2053789,22.5685075342596,23.7401729439493,22.4197246250927,23.7308740121263,2208628.94696662,0.0,1.0
2014-11-28,23.74,24.34,23.68,24.23,5550565,22.0756641476442,22.6336000570202,22.0198705567066,22.5313118069679,5969035.05229589,0.0,1.0
2014-12-01,23.36,23.59,23.03,23.54,9495321,21.7223047383727,21.9361801703002,21.4154399882159,21.8896855111855,10211195.4155661,0.0,1.0
2014-12-02,23.38,24.03,23.29,23.4,5284150,21.7409026020186,22.3453331705092,21.6572122156122,21.7595004656644,5682534.40354078,0.0,1.0
2014-12-03,24.15,24.35,23.261,23.47,7058094,22.4569203523844,22.6428989888431,21.6302453133257,21.824592988425,7590220.18270203,0.0,1.0
2014-12-04,24.25,24.32,23.53,24.03,7139555,22.5499096706138,22.6150021933743,21.8803865793626,22.3453331705092,7677822.71765026,0.0,1.0
2014-12-05,24.22,24.5,23.99,24.25,6754738,22.522012875145,22.7823829661871,22.3081374432175,22.5499096706138,7263993.46572378,0.0,1.0
2014-12-08,23.55,24.26,23.45,24.01,4987172,21.8989844430084,22.5592086024367,21.8059951247791,22.3267353068634,5363166.53887103,0.0,1.0
2014-12-09,23.59,23.66,23.02,23.18,5099753,21.9361801703002,22.0012726930607,21.406141056393,21.5549239655599,5484235.28326416,0.0,1.0
2014-12-10,22.63,23.54,22.51,23.54,7985683,21.0434827152985,21.8896855111855,20.9318955334233,21.8896855111855,8587742.28272682,0.0,1.0
2014-12-11,22.34,22.93,22.23,22.77,6070982,20.7738136924335,21.3224506699866,20.6715254423812,21.1736677608196,6528687.50475987,0.0,1.0
2014-12-12,21.33,22.18,21.31,22.12,9370641,19.8346215783172,20.6250307832665,19.8160237146713,20.5692371923289,10077115.4993196,0.0,1.0
2014-12-15,21.5,21.61,20.61,21.4,14319932,19.9927034193071,20.0949916693593,19.165098487066,19.8997141010777,15399545.1011732,0.0,1.0
2014-12-16,20.79,22.17,20.71,21.36,9631347,19.3324792598788,20.6157318514436,19.2580878052953,19.862518373786,10357476.733238,0.0,1.0
2014-12-17,21.31,21.49,20.68,20.95,6292579,19.8160237146713,19.9834044874841,19.2301910098265,19.4812621690457,6766991.21987422,0.0,1.0
2014-12-18,22.55,22.88,21.995,22.18,12759583,20.9690912607151,21.2759560108719,20.4530005445423,20.6250307832665,13721557.7476669,0.0,1.0
2014-12-19,22.68,22.96,22.47,22.6,13351636,21.0899773744132,21.3503474654554,20.8946998061316,21.0155859198297,14358247.0053942,0.0,1.0
2014-12-22,22.61,22.89,22.41,22.85,4838863,21.0248848516527,21.2852549426948,20.838906215194,21.2480592154031,5203676.17715632,0.0,1.0
2014-12-23,24.47,24.64,22.725,22.76,11590044,22.7544861707183,22.9125680117082,21.1318225676164,21.1643688289967,12463844.4723468,0.0,1.0
2014-12-24,24.38,24.82,24.12,24.53,5586724,22.6707957843119,23.079948784521,22.4290235569156,22.8102797616559,6007920.16371357,0.0,1.0
2014-12-26,24.62,24.74,24.325,24.6,3889231,22.8939701480623,23.0055573299375,22.6196516592858,22.8753722844164,4182449.20390552,0.0,1.0
2014-12-29,25.47,25.52,24.48,24.6,8405987,23.6843793530117,23.7308740121263,22.7637851025412,22.8753722844164,9039733.98242226,0.0,1.0
2014-12-30,25.18,25.72,25.15,25.32,8245505,23.4147103301466,23.916852648585,23.3868135346778,23.5448953756677,8867152.86982156,0.0,1.0
2014-12-31,24.94,25.45,24.92,25.36,5177646,23.1915359663962,23.6657814893658,23.1729381027503,23.5820911029594,5568000.81836348,0.0,1.0
2015-01-02,25.02,25.12,24.48,25.0,5904281,23.2659274209797,23.358916739209,22.7637851025412,23.2473295573338,6349418.52723185,0.0,1.0
2015-01-05,23.57,24.78,23.22,24.77,8922301,21.9175823066543,23.0427530572293,21.5921196928516,23.0334541254063,9594974.10013841,0.0,1.0
2015-01-06,23.17,23.65,22.824,23.65,7785985,21.545625033737,21.9919737612378,21.2238819926635,21.9919737612378,8372988.58434232,0.0,1.0
2015-01-07,23.46,23.57,22.98,23.5,6437064,21.815294056602,21.9175823066543,21.3689453291012,21.8524897838938,6922369.28130238,0.0,1.0
2015-01-08,23.79,24.115,23.65,23.72,8305198,22.1221588067588,22.4243740910042,21.9919737612378,22.0570662839983,8931346.26443577,0.0,1.0
2015-01-09,23.44,23.97,23.365,23.88,5213864,21.7966961929562,22.2895395795716,21.7269542042842,22.2058491931652,5606949.37792885,0.0,1.0
2015-01-12,23.12,23.53,22.97,23.39,9224805,21.4991303746223,21.8803865793626,21.3596463972783,21.7502015338415,9920284.58284778,0.0,1.0
2015-01-13,22.85,23.56,22.69,23.46,12940045,21.2480592154031,21.9082833748314,21.0992763062361,21.815294056602,13915625.1991079,0.0,1.0
2015-01-14,21.85,22.57,21.23,22.51,16812993,20.3181660331097,20.9876891243609,19.7416322600879,20.9318955334233,18080563.7896333,0.0,1.0
2015-01-15,21.31,22.24,21.1048,21.97,15317186,19.8160237146713,20.6808243742041,19.6252096336647,20.4297532149849,16471984.4081704,0.0,1.0
2015-01-16,21.28,21.66,21.03,21.23,10562090,19.7881269192025,20.141486328474,19.5556536236292,19.7416322600879,11358390.6206853,0.0,1.0
2015-01-20,21.52,21.6,20.69,21.41,8958678,20.0113012829529,20.0856927375364,19.2394899416494,19.9090130329007,9634093.64708498,0.0,1.0
2015-01-21,21.85,21.96,21.45,21.53,5661940,20.3181660331097,20.420454283162,19.9462087601924,20.0206002147759,6088806.87353383,0.0,1.0
2015-01-22,22.05,22.23,21.72,22.08,6203586,20.5041446695684,20.6715254423812,20.1972799194116,20.5320414650372,6671288.82986365,0.0,1.0
2015-01-23,21.64,22.1201,21.47,21.92,7107794,20.1228884648281,20.5693301816472,19.9648066238383,20.3832585558703,7643667.18171908,0.0,1.0
2015-01-26,21.85,21.88,21.33,21.59,4506816,20.3181660331097,20.3460628285785,19.8346215783172,20.0763938057135,4846595.37871335,0.0,1.0
2015-01-27,21.85,22.025,21.44,21.45,4121154,20.3181660331097,20.4808973400111,19.9369098283695,19.9462087601924,4431857.42026434,0.0,1.0
2015-01-28,21.34,22.08,21.28,22.07,6342891,19.8439205101401,20.5320414650372,19.7881269192025,20.5227425332143,6821096.35899989,0.0,1.0
2015-01-29,20.96,21.36,20.65,21.31,9471129,19.4905611008686,19.862518373786,19.2022942143577,19.8160237146713,10185179.5242136,0.0,1.0
2015-01-30,20.52,21.12,20.41,20.66,12177924,19.0814081006596,19.6393440100356,18.9791198506073,19.2115931461806,13096046.1178629,0.0,1.0
2015-02-02,20.77,20.79,20.12,20.53,6229938,19.3138813962329,19.3324792598788,18.7094508277422,19.0907070324825,6699627.56865837,0.0,1.0
2015-02-03,21.71,21.83,20.97,20.98,6062334,20.1879809875887,20.2995681694639,19.4998600326916,19.5091589645145,6519387.51185243,0.0,1.0
2015-02-04,21.6,21.9,21.29,21.59,8432841,20.0856927375364,20.3646606922244,19.7974258510255,20.0763938057135,9068612.56816883,0.0,1.0
2015-02-05,22.55,22.72,21.64,21.73,8087688,20.9690912607151,21.1271731017049,20.1228884648281,20.2065788512345,8697437.67779188,0.0,1.0
2015-02-06,22.61,23.07,22.485,22.69,5248519,21.0248848516527,21.4526357155076,20.908648203866,21.0992763062361,5644217.09927566,0.0,1.0
2015-02-09,22.69,22.91,22.32,22.51,5985583,21.0992763062361,21.3038528063407,20.7552158287876,20.9318955334233,6436850.07479897,0.0,1.0
2015-02-10,22.76,22.87,22.6,22.8,3850395,21.1643688289967,21.266657079049,21.0155859198297,21.2015645562884,4140685.26720881,0.0,1.0
2015-02-11,22.72,22.84,22.43,22.84,3922461,21.1271731017049,21.2387602835801,20.8575040788399,21.2387602835801,4218184.49117589,0.0,1.0
2015-02-12,23.24,23.24,22.72,22.81,6790142,21.6107175564975,21.6107175564975,21.1271731017049,21.2108634881114,7302066.65592901,0.0,1.0
2015-02-13,23.0,23.49,22.83,23.25,6935090,21.3875431927471,21.8431908520708,21.2294613517572,21.6200164883204,7457942.62400797,0.0,1.0
2015-02-17,23.49,23.56,23.05,23.15,7456992,21.8431908520708,21.9082833748314,21.4340378518618,21.5270271700911,8019192.03408846,0.0,1.0
2015-02-18,23.39,23.76,23.36,23.59,6508109,21.7502015338415,22.09426201129,21.7223047383727,21.9361801703002,6998770.52969606,0.0,1.0
2015-02-19,23.65,24.22,23.28,23.41,8154383,21.9919737612378,22.522012875145,21.6479132837892,21.7687993974874,8769160.96953116,0.0,1.0
2015-02-20,23.2,23.67,23.15,23.65,6773305,21.5735218292058,22.0105716248836,21.5270271700911,21.9919737612378,7283960.27519559,0.0,1.0
2015-02-23,23.06,23.27,22.8,23.2,8829170,21.4433367836847,21.6386143519663,21.2015645562884,21.5735218292058,9494821.73664832,0.0,1.0
2015-02-24,22.76,23.19,22.7,23.07,10473241,21.1643688289967,21.5642228973828,21.1085752380591,21.4526357155076,11262843.0871709,0.0,1.0
2015-02-25,23.18,23.34,22.34,22.64,8976142,21.5549239655599,21.7037068747268,20.7738136924335,21.0527816471215,9652874.298812,0.0,1.0
2015-02-26,23.49,23.58,22.815,23.09,6770297,21.8431908520708,21.9268812384772,21.2155129540228,21.4712335791535,7280725.4950539,0.0,1.0
2015-02-27,23.07,23.6,23.0038,23.48,4052906,21.4526357155076,21.9454791021231,21.3910767868398,21.8338919202479,4358464.0442298,0.0,1.0
2015-03-02,23.5,23.58,23.0,23.0,3940707,21.8524897838938,21.9268812384772,21.3875431927471,21.3875431927471,4237806.09970837,0.0,1.0
2015-03-03,23.5,23.62,23.33,23.53,6561682,21.8524897838938,21.964076965769,21.6944079429039,21.8803865793626,7056382.52322404,0.0,1.0
2015-03-04,22.55,23.27,22.53,23.26,9376585,20.9690912607151,21.6386143519663,20.9504933970692,21.6293154201434,10083507.631355,0.0,1.0
2015-03-05,22.5,22.64,22.15,22.64,5738105,20.9225966016004,21.0527816471215,20.5971339877977,21.0527816471215,6170714.13067938,0.0,1.0
2015-03-06,22.15,22.68,22.04,22.35,6060589,20.5971339877977,21.0899773744132,20.4948457377455,20.7831126242564,6517510.95222901,0.0,1.0
2015-03-09,22.09,22.36,21.94,22.15,15871306,20.5413403968601,20.7924115560793,20.4018564195161,20.5971339877977,17067880.8084789,0.0,1.0
2015-03-10,21.72,21.97,21.53,21.88,8870214,20.1972799194116,20.4297532149849,20.0206002147759,20.3460628285785,9538960.13961927,0.0,1.0
2015-03-11,21.53,22.02,21.53,21.76,9646443,20.0206002147759,20.4762478740996,20.0206002147759,20.2344756467033,10373710.8559173,0.0,1.0
2015-03-12,21.52,21.91,21.46,21.74,8118111,20.0113012829529,20.3739596240473,19.9555076920153,20.2158777830575,8730154.33877975,0.0,1.0
2015-03-13,21.3,21.62,21.14,21.39,4598059,19.8067247828484,20.1042906011823,19.6579418736815,19.8904151692548,4944717.40147618,0.0,1.0
2015-03-16,21.68,21.79,21.19,21.41,5987143,20.1600841921199,20.2623724421721,19.7044365327961,19.9090130329007,6438527.68684053,0.0,1.0
2015-03-17,21.88,21.88,21.48,21.48,5728800,20.3460628285785,20.3460628285785,19.9741055556612,19.9741055556612,6160707.60500829,0.0,1.0
2015-03-18,21.86,22.12,21.555,21.7,5929917,20.3274649649327,20.5692371923289,20.0438475443332,20.1786820557657,6376987.28511517,0.0,1.0
2015-03-19,21.6,21.84,21.45,21.82,4782154,20.0856927375364,20.3088671012868,19.9462087601924,20.2902692376409,5142691.75326783,0.0,1.0
2015-03-20,21.68,21.81,21.65,21.77,9885600,20.1600841921199,20.280970305818,20.1321873966511,20.2437745785263,10630898.4604227,0.0,1.0
2015-03-23,21.53,21.92,21.49,21.67,4947154,20.0206002147759,20.3832585558703,19.9834044874841,20.1507852602969,5320131.48843511,0.0,1.0
2015-03-24,21.08,21.59,21.04,21.54,5742891,19.6021482827439,20.0763938057135,19.5649525554521,20.0298991465988,6175860.95839155,0.0,1.0
2015-03-25,20.54,21.05,20.54,20.99,7099164,19.1000059643054,19.5742514872751,19.1000059643054,19.5184578963374,7634386.54587367,0.0,1.0
2015-03-26,20.63,20.78,20.43,20.58,5067993,19.1836963507118,19.3231803280558,18.9977177142532,19.1372016915972,5450080.82272532,0.0,1.0
2015-03-27,20.83,20.83,20.63,20.65,5828981,19.3696749871705,19.3696749871705,19.1836963507118,19.2022942143577,6268441.48445552,0.0,1.0
2015-03-30,21.58,21.74,21.17,21.21,5479597,20.0670948738905,20.2158777830575,19.6858386691503,19.723034396442,5892716.60911196,0.0,1.0
2015-03-31,21.68,21.87,21.3,21.51,4789487,20.1600841921199,20.3367638967556,19.8067247828484,20.00200235113,5150577.60525559,0.0,1.0
2015-04-01,21.4,21.7,21.35,21.6,3845650,19.8997141010777,20.1786820557657,19.8532194419631,20.0856927375364,4135582.53058234,0.0,1.0
2015-04-02,21.22,21.71,21.2,21.43,4694422,19.7323333282649,20.1879809875887,19.7137354646191,19.9276108965465,5048345.43299089,0.0,1.0
2015-04-06,21.57,21.74,21.1,21.12,11696803,20.0577959420676,20.2158777830575,19.6207461463897,19.6393440100356,12578652.2825694,0.0,1.0
2015-04-07,21.12,21.63,21.11,21.6,4424016,19.6393440100356,20.1135895330052,19.6300450782127,20.0856927375364,4757552.89342939,0.0,1.0
2015-04-08,20.9,21.288,20.48,21.15,11456935,19.434767509931,19.7955660646609,19.0442123733678,19.6672408055044,12320700.0741142,0.0,1.0
2015-04-09,20.61,20.97,20.57,20.88,8138283,19.165098487066,19.4998600326916,19.1279027597742,19.4161696462852,8751847.15294818,0.0,1.0
2015-04-10,20.56,20.8072,20.53,20.75,3672535,19.1186038279513,19.3484734226142,19.0907070324825,19.295283532587,3949415.98662182,0.0,1.0
2015-04-13,20.5,20.785,20.47,20.59,3509356,19.0628102370137,19.3278297939673,19.0349134415449,19.1465006234201,3773934.54089538,0.0,1.0
2015-04-14,20.55,20.655,20.32,20.5,3450213,19.1093048961284,19.2069436802692,18.8954294642009,19.0628102370137,3710332.61206507,0.0,1.0
2015-04-15,21.21,21.34,20.62,20.72,6808126,19.723034396442,19.8439205101401,19.1743974188889,19.2673867371182,7321406.51166991,0.0,1.0
2015-04-16,21.02,21.21,20.955,21.05,2728928,19.5463546918063,19.723034396442,19.4859116349572,19.5742514872751,2934668.25218545,0.0,1.0
2015-04-17,21.05,21.11,20.73,20.81,5928940,19.5742514872751,19.6300450782127,19.2766856689412,19.3510771235246,6375936.62680451,0.0,1.0
2015-04-20,20.82,21.19,20.78,21.12,4675535,19.3603760553476,19.7044365327961,19.3231803280558,19.6393440100356,5028034.49797206,0.0,1.0
2015-04-21,21.07,21.25,20.57,20.9,5705620,19.5928493509209,19.7602301237337,19.1279027597742,19.434767509931,6135780.01069811,0.0,1.0
2015-04-22,21.38,21.55,20.94,20.97,3917933,19.8811162374319,20.0391980784217,19.4719632372228,19.4998600326916,4213315.11468595,0.0,1.0
2015-04-23,21.55,21.69,21.2105,21.31,2687882,20.0391980784217,20.1693831239428,19.7234993430331,19.8160237146713,2890527.69842984,0.0,1.0
2015-04-24,21.19,21.67,21.14,21.67,2905044,19.7044365327961,20.1507852602969,19.6579418736815,20.1507852602969,3124062.04854135,0.0,1.0
2015-04-27,20.94,21.23,20.91,21.15,4026362,19.4719632372228,19.7416322600879,19.444066441754,19.6672408055044,4329918.83010688,0.0,1.0
2015-04-28,20.92,21.01,20.67,20.93,5483436,19.4533653735769,19.5370557599833,19.2208920780036,19.4626643053998,5896845.04028352,0.0,1.0
2015-04-29,21.08,21.24,20.8,20.84,4716305,19.6021482827439,19.7509311919108,19.3417781917017,19.3789739189934,5071878.24344339,0.0,1.0
2015-04-30,20.84,21.12,20.75,21.03,3353546,19.3789739189934,19.6393440100356,19.295283532587,19.5556536236292,3606377.66128075,0.0,1.0
2015-05-01,22.37,22.41,20.87,20.98,8908489,20.8017104879023,20.838906215194,19.4068707144622,19.5091589645145,9580120.7812164,0.0,1.0
2015-05-04,21.76,22.63,21.75,22.44,5697031,20.2344756467033,21.0434827152985,20.2251767148804,20.8668030106628,6126543.46593841,0.0,1.0
2015-05-05,21.23,21.74,21.15,21.66,4944455,19.7416322600879,20.2158777830575,19.6672408055044,20.141486328474,5317229.00452471,0.0,1.0
2015-05-06,20.75,21.31,20.62,21.28,4552417,19.295283532587,19.8160237146713,19.1743974188889,19.7881269192025,4895634.34455192,0.0,1.0
2015-05-07,20.68,21.0,20.52,20.64,4238591,19.2301910098265,19.5277568281604,19.0814081006596,19.1929952825348,4558148.26983306,0.0,1.0
2015-05-08,20.94,21.29,20.86,20.92,4698041,19.4719632372228,19.7974258510255,19.3975717826393,19.4533653735769,5052237.27784888,0.0,1.0
2015-05-11,20.65,21.06,20.63,20.98,7938714,19.2022942143577,19.583550419098,19.1836963507118,19.5091589645145,8537232.18017485,0.0,1.0
2015-05-12,19.87,20.52,19.77,20.48,15284242,18.4769775321689,19.0814081006596,18.3839882139396,19.0442123733678,16436556.6831076,0.0,1.0
2015-05-13,19.52,19.95,19.31,19.95,12152762,18.1515149183662,18.5513689867524,17.9562373500846,18.5513689867524,13068987.095946,0.0,1.0
2015-05-14,19.56,19.77,19.28,19.6,7845330,18.188710645658,18.3839882139396,17.9283405546158,18.2259063729497,8436807.74242415,0.0,1.0
2015-05-15,20.6,20.98,19.75,19.77,12825302,19.155799555243,19.5091589645145,18.3653903502937,18.3839882139396,13792231.4564879,0.0,1.0
2015-05-18,20.73,20.81,20.37,20.48,6180830,19.2766856689412,19.3510771235246,18.9419241233156,19.0442123733678,6646817.20190324,0.0,1.0
2015-05-19,20.0,20.78,19.96,20.69,6763530,18.597863645867,19.3231803280558,18.5606679185753,19.2394899416494,7273448.31512737,0.0,1.0
2015-05-20,20.5,20.55,19.62,20.02,10127509,19.0628102370137,19.1093048961284,18.2445042365956,18.6164615095129,10891045.5446323,0.0,1.0
2015-05-21,20.79,20.8,20.31,20.43,5698325,19.3324792598788,19.3417781917017,18.886130532378,18.9977177142532,6127935.02361904,0.0,1.0
2015-05-22,21.05,21.24,20.66,20.66,5502358,19.5742514872751,19.7509311919108,19.2115931461806,19.2115931461806,5917193.61403401,0.0,1.0
2015-05-26,20.53,21.02,20.35,20.94,4984415,19.0907070324825,19.5463546918063,18.9233262596697,19.4719632372228,5360201.68220524,0.0,1.0
2015-05-27,20.4,20.61,20.17,20.5,6664659,18.9698209187844,19.165098487066,18.7559454868569,19.0628102370137,7167123.19963811,0.0,1.0
2015-05-28,20.2,20.41,19.86,20.38,6273286,18.7838422823257,18.9791198506073,18.467678600346,18.9512230551385,6746243.67556765,0.0,1.0
2015-05-29,19.89,20.16,19.845,20.16,8351126,18.4955753958148,18.746646555034,18.4537302026116,18.746646555034,8980736.88356763,0.0,1.0
2015-06-01,19.68,19.9,19.38,19.86,6510219,18.3002978275332,18.5048743276377,18.0213298728452,18.467678600346,7001039.60752152,0.0,1.0
2015-06-02,20.49,20.63,19.5901,19.6,5975585,19.0535113051908,19.1836963507118,18.216700430445,18.2259063729497,6426098.30224014,0.0,1.0
2015-06-03,20.79,21.01,20.45,20.7,7255501,19.3324792598788,19.5370557599833,19.016315577899,19.2487888734724,7802510.15724848,0.0,1.0
2015-06-04,20.49,20.8,20.39,20.54,4658047,19.0535113051908,19.3417781917017,18.9605219869614,19.1000059643054,5009228.036829,0.0,1.0
2015-06-05,20.41,20.57,20.212,20.3,5049850,18.9791198506073,19.1279027597742,18.7950010005132,18.876831600555,5430569.97960324,0.0,1.0
2015-06-08,20.21,20.42,20.1,20.36,8810299,18.7931412141486,18.9884187824302,18.6908529640964,18.9326251914926,9474528.00790688,0.0,1.0
2015-06-09,20.34,20.68,20.15,20.35,5560320,18.9140273278468,19.2301910098265,18.737347623211,18.9233262596697,5979525.50451745,0.0,1.0
2015-06-10,20.65,20.79,20.34,20.44,6102443,19.2022942143577,19.3324792598788,18.9140273278468,19.0070166460761,6562520.42299077,0.0,1.0
2015-06-11,20.74,20.85,20.65,20.68,4366507,19.2859846007641,19.3882728508164,19.2022942143577,19.2301910098265,4695708.15567342,0.0,1.0
2015-06-12,20.9,21.04,20.53,20.53,4539319,19.434767509931,19.5649525554521,19.0907070324825,19.0907070324825,4881548.85575664,0.0,1.0
2015-06-15,20.89,21.08,20.66,20.75,5369841,19.4254685781081,19.6021482827439,19.2115931461806,19.295283532587,5774685.84806334,0.0,1.0
2015-06-16,20.48,20.92,20.44,20.76,4776123,19.0442123733678,19.4533653735769,19.0070166460761,19.30458246441,5136206.0620994,0.0,1.0
2015-06-17,20.45,20.87,20.01,20.47,5945354,19.016315577899,19.4068707144622,18.60716257769,19.0349134415449,6393588.11658052,0.0,1.0
2015-06-18,21.17,21.31,20.47,20.52,8658089,19.6858386691503,19.8160237146713,19.0349134415449,19.0814081006596,9310842.54069585,0.0,1.0
2015-06-19,20.5,21.09,20.46,21.07,5379435,19.0628102370137,19.6114472145668,19.025614509722,19.5928493509209,5785003.16211907,0.0,1.0
2015-06-22,20.46,20.68,20.36,20.66,4421088,19.025614509722,19.2301910098265,18.9326251914926,19.2115931461806,4754404.14467442,0.0,1.0
2015-06-23,20.7,20.79,20.47,20.48,3701974,19.2487888734724,19.3324792598788,19.0349134415449,19.0442123733678,3981074.46155266,0.0,1.0
2015-06-24,20.26,20.715,20.215,20.68,4584232,18.8396358732633,19.2627372712068,18.7977906800601,19.2301910098265,4929847.95166916,0.0,1.0
2015-06-25,19.13,20.4,18.89,20.39,16505405,17.7888565772718,18.9698209187844,17.5656822135214,18.9605219869614,17749786.0122961,0.0,1.0
2015-06-26,19.08,19.26,18.89,19.15,11779609,17.7423619181571,17.90974269097,17.5656822135214,17.8074544409177,12667701.2202074,0.0,1.0
2015-06-29,18.56,19.01,18.47,18.91,6390867,17.2588174633646,17.6772693953966,17.1751270769582,17.5842800771673,6872689.38163253,0.0,1.0
2015-06-30,18.12,18.9,18.05,18.71,10169138,16.8496644631555,17.5749811453443,16.784571940395,17.3983014407086,10935813.0521189,0.0,1.0
2015-07-01,17.58,18.28,17.5,18.22,10216594,16.3475221447171,16.9984473723225,16.2731306901337,16.9426537813849,10986846.8707377,0.0,1.0
2015-07-02,17.25,17.75,17.13,17.71,8708622,16.0406573945603,16.505603985707,15.9290702126851,16.4684082584153,9365185.34152745,0.0,1.0
2015-07-06,17.22,17.44,17.04,17.16,6108037,16.0127605990915,16.2173370991961,15.8453798262787,15.9569670081539,6568536.16770911,0.0,1.0
2015-07-07,17.75,17.91,17.04,17.23,11040799,16.505603985707,16.6543868948739,15.8453798262787,16.0220595309144,11873190.6096683,0.0,1.0
2015-07-08,16.95,17.64,16.89,17.5,8697396,15.7616894398723,16.4033157356547,15.7058958489347,16.2731306901337,9353112.98718206,0.0,1.0
2015-07-09,16.82,17.19,16.65,17.17,12034022,15.6408033261742,15.9848638036227,15.4827214851843,15.9662659399768,12941295.0101656,0.0,1.0
2015-07-10,16.87,17.19,16.84,17.1,5797771,15.6872979852888,15.9848638036227,15.65940118982,15.9011734172163,6234878.48970056,0.0,1.0
2015-07-13,16.97,17.02,16.72,16.95,5709256,15.7802873035182,15.8267819626328,15.5478140079448,15.7616894398723,6139690.13722579,0.0,1.0
2015-07-14,17.09,17.315,16.95,16.97,5449881,15.8918744853934,16.1011004514094,15.7616894398723,15.7802873035182,5860760.25050448,0.0,1.0
2015-07-15,17.05,17.75,16.97,17.75,6965661,15.8546787581016,16.505603985707,15.7802873035182,16.505603985707,7490818.44306132,0.0,1.0
2015-07-16,16.99,17.34,16.88,17.16,7559849,15.798885167164,16.1243477809667,15.6965969171118,15.9569670081539,8129803.66342242,0.0,1.0
2015-07-17,19.01,20.5,18.75,19.99,35268714,17.6772693953966,19.0628102370137,17.4354971680003,18.5885647140441,37927704.677884,0.0,1.0
2015-07-20,18.02,19.21,17.785,19.14,14930317,16.7566751449262,17.8632480318553,16.5381502470873,17.7981555090948,16055948.4511738,0.0,1.0
2015-07-21,17.78,18.3,17.74,17.89,7029773,16.5335007811758,17.0170452359683,16.4963050538841,16.6357890312281,7559763.99640096,0.0,1.0
2015-07-22,17.99,18.02,17.17,17.63,11014755,16.7287783494574,16.7566751449262,15.9662659399768,16.3940168038318,11845183.0917126,0.0,1.0
2015-07-23,16.45,17.57,16.31,17.4,18567056,15.2967428487256,16.3382232128942,15.1665578032046,16.1801413719043,19966869.6937954,0.0,1.0
2015-07-24,15.93,16.585,15.8975,16.43,10231115,14.8131983939331,15.4222784283352,14.7829768655086,15.2781449850798,11002462.6428247,0.0,1.0
2015-07-27,15.79,16.2,15.56,15.89,7183470,14.683013348412,15.0642695531523,14.4691379164846,14.7760026666414,7725048.57201314,0.0,1.0
2015-07-28,16.34,16.79,15.67,15.87,8501023,15.1944545986734,15.6129065307054,14.5714261665368,14.7574048029955,9141934.96830927,0.0,1.0
2015-07-29,16.45,16.72,16.15,16.34,6093155,15.2967428487256,15.5478140079448,15.0177748940376,15.1944545986734,6552532.17898937,0.0,1.0
2015-07-30,16.61,16.71,16.13,16.34,9756092,15.4455257578926,15.5385150761219,14.9991770303918,15.1944545986734,10491626.5499861,0.0,1.0
2015-07-31,16.99,17.39,16.56,16.56,9969904,15.798885167164,16.1708424400814,15.3990310987779,15.3990310987779,10721558.3357776,0.0,1.0
2015-08-03,16.55,17.0099,16.51,16.93,7869183,15.389732166955,15.8173900414917,15.3525364396632,15.7430915762264,8462459.07577534,0.0,1.0
2015-08-04,16.9,17.25,16.62,16.62,8315241,15.7151947807576,16.0406573945603,15.4548246897155,15.4548246897155,8942146.42964962,0.0,1.0
2015-08-05,16.26,17.24,16.22,17.08,5752315,15.1200631440899,16.0313584627374,15.0828674167982,15.8825755535704,6185995.45575045,0.0,1.0
2015-08-06,16.33,16.4,15.96,16.27,6070102,15.1851556668504,15.250248189611,14.8410951894019,15.1293620759128,6527741.15950566,0.0,1.0
2015-08-07,15.93,16.45,15.82,16.27,5181426,14.8131983939331,15.2967428487256,14.7109101438808,15.1293620759128,5572065.80138731,0.0,1.0
2015-08-10,17.12,17.22,16.16,16.51,11022544,15.9197712808622,16.0127605990915,15.0270738258606,15.3525364396632,11853559.3226048,0.0,1.0
2015-08-11,16.5,16.95,16.33,16.64,10485763,15.3432375078403,15.7616894398723,15.1851556668504,15.4734225533614,11276309.1499816,0.0,1.0
2015-08-12,17.9,18.08,16.5,16.7,15147205,16.645087963051,16.8124687358638,15.3432375078403,15.529216144299,16289188.1437857,0.0,1.0
2015-08-13,17.83,18.36,17.65,18.09,9853467,16.5799954402905,17.0728388269059,16.4126146674777,16.8217676676867,10596342.8785431,0.0,1.0
2015-08-14,18.17,18.24,17.77,17.89,5844462,16.8961591222702,16.9612516450307,16.5242018493529,16.6357890312281,6285089.63318354,0.0,1.0
2015-08-17,18.81,18.99,18.35,18.57,14572214,17.4912907589379,17.6586715317507,17.063539895083,17.2681163951875,15670847.2300671,0.0,1.0
2015-08-18,18.86,19.04,18.58,18.58,9898385,17.5377854180526,17.7051661908654,17.2774153270105,17.2774153270105,10644647.3514174,0.0,1.0
2015-08-19,18.89,19.09,18.595,18.63,7314052,17.5656822135214,17.7516608499801,17.2913637247449,17.3239099861251,7865475.45381686,0.0,1.0
2015-08-20,18.18,18.73,18.16,18.59,5224160,16.9054580540931,17.4168993043545,16.8868601904473,17.2867142588334,5618021.61740331,0.0,1.0
2015-08-21,17.3,18.0,16.99,17.93,10670768,16.087152053675,16.7380772812803,15.798885167164,16.6729847585198,11475262.1087975,0.0,1.0
2015-08-24,16.8,17.71,14.85,15.6,12996720,15.6222054625283,16.4684082584153,13.8089137570563,14.5063336437763,13976573.059657,0.0,1.0
2015-08-25,16.41,17.41,16.4,17.41,9091157,15.2595471214339,16.1894403037273,15.250248189611,16.1894403037273,9776560.54814695,0.0,1.0
2015-08-26,17.16,17.23,16.19,16.92,8351858,15.9569670081539,16.0220595309144,15.0549706213294,15.7337926444035,8981524.0707564,0.0,1.0
2015-08-27,17.98,18.155,17.39,17.46,7551561,16.7194794176345,16.8822107245358,16.1708424400814,16.2359349628419,8120890.81175531,0.0,1.0
2015-08-28,18.3,18.45,17.86,17.86,6056179,17.0170452359683,17.1565292133123,16.6078922357593,16.6078922357593,6512768.47203455,0.0,1.0
2015-08-31,18.43,18.75,18.02,18.19,5824026,17.1379313496665,17.4354971680003,16.7566751449262,16.9147569859161,6263112.91543882,0.0,1.0
2015-09-01,17.32,18.19,17.21,17.89,6811553,16.1057499173208,16.9147569859161,16.0034616672686,16.6357890312281,7325091.88119974,0.0,1.0
2015-09-02,17.89,17.9999,17.5301,17.67,6175993,16.6357890312281,16.7379842919621,16.3011204749207,16.4312125311235,6641615.52918199,0.0,1.0
2015-09-03,17.96,18.38,17.675,18.0,6256844,16.7008815539886,17.0914366905518,16.435861997035,16.7380772812803,6728562.07480631,0.0,1.0
2015-09-04,17.61,17.88,17.4,17.64,4295077,16.3754189401859,16.6264900994051,16.1801413719043,16.4033157356547,4618892.881231,0.0,1.0
2015-09-08,18.05,18.06,17.73,18.0,5324329,16.784571940395,16.7938708722179,16.4870061220611,16.7380772812803,5725742.59214253,0.0,1.0
2015-09-09,18.04,18.4,17.91,18.2,5544562,16.7752730085721,17.1100345541977,16.6543868948739,16.924055917739,5962579.4721128,0.0,1.0
2015-09-10,18.25,18.52,17.94,18.01,6625910,16.9705505768537,17.2216217360729,16.6822836903427,16.7473762131033,7125452.82207449,0.0,1.0
2015-09-11,18.31,18.52,18.03,18.07,4722013,17.0263441677913,17.2216217360729,16.7659740767491,16.8031698040409,5078016.58288785,0.0,1.0
2015-09-14,18.02,18.4,17.98,18.22,4949607,16.7566751449262,17.1100345541977,16.7194794176345,16.9426537813849,5322769.42583127,0.0,1.0
2015-09-15,18.8,18.9,18.03,18.05,4836752,17.481991827115,17.5749811453443,16.7659740767491,16.784571940395,5201406.02393852,0.0,1.0
2015-09-16,19.19,19.42,18.74,18.76,6339929,17.8446501682094,18.0585256001369,17.4261982361774,17.4447960998233,6817911.04690556,0.0,1.0
2015-09-17,19.11,19.5,19.01,19.14,4844905,17.7702587136259,18.1329170547204,17.6772693953966,17.7981555090948,5210173.69764047,0.0,1.0
2015-09-18,18.13,18.81,18.03,18.68,9299540,16.8589633949785,17.4912907589379,16.7659740767491,17.3704046452398,10000654.0289552,0.0,1.0
2015-09-21,18.44,18.72,18.15,18.32,6327930,17.1472302814894,17.4076003725315,16.8775612586243,17.0356430996142,6805007.41428572,0.0,1.0
2015-09-22,17.46,18.15,17.38,18.11,7661182,16.2359349628419,16.8775612586243,16.1615435082585,16.8403655313326,8238776.39483881,0.0,1.0
2015-09-23,17.08,17.6,16.89,17.55,4115262,15.8825755535704,16.366120008363,15.7058958489347,16.3196253492483,4425521.20863037,0.0,1.0
2015-09-24,17.18,17.27,16.56,16.87,7475054,15.9755648717998,16.0592552582062,15.3990310987779,15.6872979852888,8038615.77043142,0.0,1.0
2015-09-25,17.78,17.825,17.35,17.43,5954519,16.5335007811758,16.575345974379,16.1336467127897,16.2080381673731,6403444.08732479,0.0,1.0
2015-09-28,16.72,17.6,16.71,17.55,8687538,15.5478140079448,16.366120008363,15.5385150761219,16.3196253492483,9342511.76955009,0.0,1.0
2015-09-29,16.23,16.77,15.89,16.77,10474019,15.0921663486211,15.5943086670595,14.7760026666414,15.5943086670595,11263679.742407,0.0,1.0
2015-09-30,16.73,17.25,16.39,16.49,8560837,15.5571129397678,16.0406573945603,15.240949257788,15.3339385760174,9206258.48539592,0.0,1.0
2015-10-01,16.85,17.115,16.41,16.82,6967676,15.668700121643,15.9151218149507,15.2595471214339,15.6408033261742,7492985.358615,0.0,1.0
2015-10-02,17.5,17.52,16.56,16.57,11001122,16.2731306901337,16.2917285537795,15.3990310987779,15.4083300306008,11830522.2680184,0.0,1.0
2015-10-05,18.27,18.39,17.56,17.66,7907509,16.9891484404995,17.1007356223747,16.3289242810713,16.4219135993006,8503674.56238156,0.0,1.0
2015-10-06,17.64,18.71,17.5899,18.15,11165624,16.4033157356547,17.3983014407086,16.3567280872218,16.8775612586243,12007426.4578032,0.0,1.0
2015-10-07,18.46,18.63,17.645,17.84,11841369,17.1658281451353,17.3239099861251,16.4079652015662,16.5892943721134,12734117.4507766,0.0,1.0
2015-10-08,19.8,19.84,18.37,18.4,11563327,18.4118850094084,18.4490807367001,17.0821377587289,17.1100345541977,12435113.2153501,0.0,1.0
2015-10-09,19.2,20.04,18.6844,19.69,11634765,17.8539491000323,18.6350593731588,17.3744961752419,18.3095967593561,12511937.0929312,0.0,1.0
2015-10-12,19.24,19.31,18.89,19.19,4720697,17.8911448273241,17.9562373500846,17.5656822135214,17.8446501682094,5076601.36657585,0.0,1.0
2015-10-13,19.17,19.75,18.8,19.0,6391222,17.8260523045636,18.3653903502937,17.481991827115,17.6679704635737,6873071.1459112,0.0,1.0
2015-10-14,19.52,19.82,19.09,19.19,4979315,18.1515149183662,18.4304828730542,17.7516608499801,17.8446501682094,5354717.18130007,0.0,1.0
2015-10-15,19.48,19.61,19.08,19.56,4357520,18.1143191910745,18.2352053047726,17.7423619181571,18.188710645658,4686043.60476464,0.0,1.0
2015-10-16,19.1,19.58,18.9722,19.58,4957890,17.760959781803,18.2073085093038,17.6421194331059,18.2073085093038,5331676.90053668,0.0,1.0
2015-10-19,19.38,19.57,18.82,18.99,5066233,18.0213298728452,18.1980095774809,17.5005896907609,17.6586715317507,5448188.13221684,0.0,1.0
2015-10-20,19.5,19.935,19.32,19.32,3299254,18.1329170547204,18.537420589018,17.9655362819076,17.9655362819076,3547992.46066435,0.0,1.0
2015-10-21,19.11,19.64,19.06,19.53,4919329,17.7702587136259,18.2631021002414,17.7237640545113,18.1608138501892,5290208.69673192,0.0,1.0
2015-10-22,19.11,19.86,18.92,19.29,7921706,17.7702587136259,18.467678600346,17.5935790089902,17.9376394864388,8518941.9073523,0.0,1.0
2015-10-23,19.22,19.555,18.96,19.35,7204538,17.8725469636782,18.1840611797465,17.6307747362819,17.9934330773764,7747704.93771316,0.0,1.0
2015-10-26,19.45,19.51,19.0901,19.22,3861146,18.0864223956057,18.1422159865433,17.7517538392983,17.8725469636782,4152246.81019538,0.0,1.0
2015-10-27,18.79,19.28,18.31,19.28,5012964,17.4726928952921,17.9283405546158,17.0263441677913,17.9283405546158,5390903.0579585,0.0,1.0
2015-10-28,19.41,19.62,18.77,18.9,4595183,18.049226668314,18.2445042365956,17.4540950316462,17.5749811453443,4941624.57312259,0.0,1.0
2015-10-29,19.49,19.61,19.23,19.27,3452136,18.1236181228974,18.2352053047726,17.8818458955012,17.9190416227929,3712400.59152403,0.0,1.0
2015-10-30,19.5,19.64,19.16,19.49,4880381,18.1329170547204,18.2631021002414,17.8167533727406,18.1236181228974,5248324.31609374,0.0,1.0
2015-11-02,19.85,20.05,19.5301,19.54,8066551,18.458379668523,18.6443583049817,18.1609068395074,18.1701127820121,8674707.11002081,0.0,1.0
2015-11-03,18.64,19.29,18.08,19.27,12967153,17.3332089179481,17.9376394864388,16.8124687358638,17.9190416227929,13944776.9345074,0.0,1.0
2015-11-04,18.49,18.84,18.34,18.69,5404743,17.1937249406041,17.5191875544067,17.0542409632601,17.3797035770627,5812219.19131672,0.0,1.0
2015-11-05,18.04,18.68,18.02,18.5,8234120,16.7752730085721,17.3704046452398,16.7566751449262,17.203023872427,8854909.528095,0.0,1.0
2015-11-06,18.81,18.83,17.73,17.99,9041546,17.4912907589379,17.5098886225838,16.4870061220611,16.7287783494574,9723209.25904767,0.0,1.0
2015-11-09,16.44,18.47,16.26,18.14,28858132,15.2874439169027,17.1751270769582,15.1200631440899,16.8682623268014,31033813.9363798,0.0,1.0
2015-11-10,16.37,16.64,16.21,16.51,13888399,15.2223513941422,15.4734225533614,15.0735684849752,15.3525364396632,14935477.8209554,0.0,1.0
2015-11-11,16.37,16.47,15.79,16.38,7355156,15.2223513941422,15.3153407123715,14.683013348412,15.2316503259651,7909678.38032785,0.0,1.0
2015-11-12,15.93,16.43,15.85,16.23,5265617,14.8131983939331,15.2781449850798,14.7388069393496,15.0921663486211,5662604.15740833,0.0,1.0
2015-11-13,15.89,16.17,15.665,15.92,5719846,14.7760026666414,15.0363727576835,14.5667767006254,14.8038994621102,6151078.54204652,0.0,1.0
2015-11-16,15.37,15.92,15.06,15.9,8264509,14.2924582118488,14.8038994621102,14.0041913253379,14.7853015984643,8887589.62574351,0.0,1.0
2015-11-17,16.31,16.68,15.53,15.69,13215994,15.1665578032046,15.5106182806531,14.4412411210158,14.5900240301827,14212378.6383786,0.0,1.0
2015-11-18,16.66,16.95,16.22,16.34,13073207,15.4920204170072,15.7616894398723,15.0828674167982,15.1944545986734,14058826.5931343,0.0,1.0
2015-11-19,16.75,16.8,16.41,16.62,8387081,15.5757108034136,15.6222054625283,15.2595471214339,15.4548246897155,9019402.61494913,0.0,1.0
2015-11-20,16.55,17.0417,16.46,16.85,9898999,15.389732166955,15.8469606446886,15.3060417805486,15.668700121643,10645307.6423106,0.0,1.0
2015-11-23,16.04,16.63,15.91,16.55,8329563,14.9154866439854,15.4641236215384,14.7946005302872,15.389732166955,8957548.1986621,0.0,1.0
2015-11-24,16.07,16.19,15.49,15.85,14413889,14.9433834394542,15.0549706213294,14.404045393724,14.7388069393496,15500585.7387315,0.0,1.0
2015-11-25,16.23,16.28,15.83,16.16,6765532,15.0921663486211,15.1386610077358,14.7202090757038,15.0270738258606,7275601.25058072,0.0,1.0
2015-11-27,16.08,16.28,15.99,16.18,2530334,14.9526823712771,15.1386610077358,14.8689919848707,15.0456716895064,2721101.7869381,0.0,1.0
2015-11-30,15.86,16.18,15.71,16.11,10353583,14.7481058711726,15.0456716895064,14.6086218938286,14.9805791667459,11134163.7912275,0.0,1.0
2015-12-01,15.48,15.87,15.28,15.69,25935114,14.3947464619011,14.7574048029955,14.2087678254424,14.5900240301827,27890422.7860209,0.0,1.0
2015-12-02,15.12,15.6,14.92,15.48,13430226,14.0599849162755,14.5063336437763,13.8740062798168,14.3947464619011,14442762.0889505,0.0,1.0
2015-12-03,14.79,15.29,14.68,15.21,6796013,13.7531201661187,14.2180667572653,13.6508319160664,14.1436753026819,7308380.28432395,0.0,1.0
2015-12-04,14.44,14.7804,14.18,14.71,11655125,13.427657552316,13.7441931915687,13.1858853249197,13.6787287115352,12533832.0808585,0.0,1.0
2015-12-07,14.23,14.45,13.975,14.39,8770660,13.2323799840344,13.4369564841389,12.9952572225496,13.3811628932013,9431900.53116567,0.0,1.0
2015-12-08,13.7,14.06,13.63,14.04,8300595,12.7395365974189,13.0742981430445,12.6744440746584,13.0557002793987,8926396.23352076,0.0,1.0
2015-12-09,14.25,14.68,13.75,13.76,13477364,13.2509778476803,13.6508319160664,12.7860312565336,12.7953301883565,14493453.932807,0.0,1.0
2015-12-10,14.54,14.74,14.225,14.37,8743575,13.5206468705453,13.706625507004,13.2277305181229,13.3625650295555,9402773.5297899,0.0,1.0
2015-12-11,14.32,14.48,14.16,14.37,8810382,13.3160703704408,13.4648532796077,13.1672874612739,13.3625650295555,9474617.26547061,0.0,1.0
2015-12-14,13.84,14.32,13.75,14.27,9409238,12.86972164294,13.3160703704408,12.7860312565336,13.2695757113261,10118622.4172484,0.0,1.0
2015-12-15,14.0,14.22,13.92,13.95,7811055,13.0185045521069,13.2230810522115,12.9441130975235,12.9720098929923,8399948.67016443,0.0,1.0
2015-12-16,14.78,14.87,14.08,14.11,8054499,13.7438212342957,13.8275116207021,13.0928960066904,13.1207928021592,8661746.48160727,0.0,1.0
2015-12-17,14.41,14.81,14.37,14.75,5283750,13.3997607568472,13.7717180297645,13.3625650295555,13.7159244388269,5682104.24660705,0.0,1.0
2015-12-18,14.29,14.53,14.23,14.4,7588859,13.288173574972,13.5113479387224,13.2323799840344,13.3904618250243,8161000.79504181,0.0,1.0
2015-12-21,14.06,14.49,13.97,14.35,6550406,13.0742981430445,13.4741522114307,12.9906077566381,13.3439671659096,7044256.39926196,0.0,1.0
2015-12-22,14.41,14.57,14.01,14.47,7476789,13.3997607568472,13.5485436660141,13.0278034839299,13.4555543477848,8040481.57613152,0.0,1.0
2015-12-23,14.6,14.89,14.36,14.59,6566573,13.5764404614829,13.846109484348,13.3532660977325,13.56714152966,7061642.26713136,0.0,1.0
2015-12-24,14.79,14.87,14.6,14.66,1563531,13.7531201661187,13.8275116207021,13.5764404614829,13.6322340524205,1681409.25191422,0.0,1.0
2015-12-28,14.14,14.74,14.1,14.67,4234966,13.148689597628,13.706625507004,13.1114938703363,13.6415329842435,4554249.97262105,0.0,1.0
2015-12-29,14.51,14.53,14.1,14.22,4178959,13.4927500750765,13.5113479387224,13.1114938703363,13.2230810522115,4494020.47415128,0.0,1.0
2015-12-30,14.05,14.6,14.05,14.4,3129106,13.0649992112216,13.5764404614829,13.0649992112216,13.3904618250243,3365016.60575985,0.0,1.0
2015-12-31,14.23,14.64,14.0,14.01,5968669,13.2323799840344,13.6136361887747,13.0185045521069,13.0278034839299,6418660.8888558,0.0,1.0
2016-01-04,14.01,14.3,13.81,13.97,7404546,13.0278034839299,13.2974725067949,12.8418248474712,12.9906077566381,7962792.00772125,0.0,1.0
2016-01-05,14.04,14.15,13.82,14.07,3678210,13.0557002793987,13.1579885294509,12.8511237792941,13.0835970748675,3955518.83811923,0.0,1.0
2016-01-06,13.14,13.8,12.96,13.78,7941261,12.2187964153346,12.8325259156483,12.0514156425218,12.8139280520024,8539971.20445046,0.0,1.0
2016-01-07,12.53,13.205,12.4138,12.75,7546800,11.6515615741357,12.2792394721837,11.5435079863532,11.8561380742402,8115770.8688515,0.0,1.0
2016-01-08,11.85,12.78,11.81,12.72,9543825,11.0192342101762,11.884034869709,10.9820384828845,11.8282412787714,10263356.2453512,0.0,1.0
2016-01-11,11.54,12.04,11.37,12.03,8394944,10.7309673236653,11.195913914812,10.5728854826754,11.186614982989,9027858.42487406,0.0,1.0
2016-01-12,11.18,11.93,10.97,11.71,9891008,10.3962057780397,11.0936256647597,10.2009282097581,10.8890491646551,10636714.1821669,0.0,1.0
2016-01-13,10.44,11.46,10.29,11.32,12560071,9.70808482314259,10.6565758690818,9.56860084579859,10.5263908235607,13507004.0722567,0.0,1.0
2016-01-14,10.25,10.46,9.51,10.44,19054762,9.53140511850685,9.72668268678846,8.84328416360977,9.70808482314259,20491344.9876105,0.0,1.0
2016-01-15,9.72,10.03,9.36,9.82,11300129,9.03856173189138,9.32682861840232,8.70380018626577,9.13155105012071,12152072.1037346,0.0,1.0
2016-01-19,9.19,10.05,9.085,9.85,15385223,8.5457183452759,9.34542648204818,8.4480795611351,9.15944784558951,16545150.8764223,0.0,1.0
2016-01-20,9.14,9.32,8.27,8.91,12942420,8.49922368616123,8.66660445897404,7.69021661756602,8.28534825423376,13918179.255902,0.0,1.0
2016-01-21,9.39,9.65,9.0,9.12,6684892,8.73169698173457,8.97346920913084,8.36903864064016,8.48062582251537,7188881.61273897,0.0,1.0
2016-01-22,9.75,10.05,9.5,9.65,9980832,9.06645852736018,9.34542648204818,8.83398523178684,8.97346920913084,10733310.2232073,0.0,1.0
2016-01-25,9.33,9.74,9.285,9.66,6260139,8.67590339079697,9.05715959553724,8.63405819759377,8.98276814095378,6732105.49254799,0.0,1.0
2016-01-26,10.22,10.23,9.37,9.4,10827676,9.50350832303805,9.51280725486099,8.7130991180887,8.74099591355751,11643999.7691952,0.0,1.0
2016-01-27,9.69,10.37,9.575,10.1,7477102,9.01066493642258,9.64299230038205,8.90372722045884,9.39192114116285,8040818.17393216,0.0,1.0
2016-01-28,9.37,9.88,8.92,9.63,8948699,8.7130991180887,9.18734464105832,8.2946471860567,8.95487134548498,9623362.30698052,0.0,1.0
2016-01-29,9.08,9.53,8.82,9.43,40166704,8.44343009522363,8.86188202725564,8.20165786782736,8.76889270902631,43194965.5775933,0.0,1.0
2016-02-01,9.18,9.38,8.83,9.0,12936330,8.53641941345297,8.72239804991164,8.21095679965029,8.36903864064016,13911630.1165858,0.0,1.0
2016-02-02,8.17,9.06,8.0701,9.0,10801483,7.59722729933668,8.42483223157777,7.50433097042558,8.36903864064016,11615832.0177817,0.0,1.0
2016-02-03,8.45,8.52,7.77,8.26,10707202,7.85759739037882,7.92268991313936,7.22527002641934,7.68091768574308,11514442.9531071,0.0,1.0
2016-02-04,8.63,8.85,8.39,8.39,10953856,8.02497816319162,8.22955466329616,7.80180379944122,7.80180379944122,11779692.7739432,0.0,1.0
2016-02-05,8.33,8.65,8.26,8.55,9606676,7.74601020850362,8.04357602683749,7.68091768574308,7.95058670860816,10330945.7289573,0.0,1.0
2016-02-08,7.52,8.17,7.24,8.16,9858270,6.992796730846,7.59722729933668,6.73242663980387,7.58792836751375,10601507.987925,0.0,1.0
2016-02-09,7.41,7.82,7.17,7.43,7886147,6.89050848079374,7.27176468553401,6.66733411704333,6.9091063444396,8480702.03133522,0.0,1.0
2016-02-10,7.53,7.9,7.39,7.4,5948872,7.00209566266894,7.34615614011748,6.87191061714787,6.8812095489708,6397371.34681274,0.0,1.0
2016-02-11,7.1,7.48,6.945,7.3,7008604,6.6022415942828,6.95560100355427,6.45810815102733,6.78822023074147,7536999.01607517,0.0,1.0
2016-02-12,7.49,7.72,7.11,7.22,8064690,6.9648999353772,7.17877536730467,6.61154052610573,6.713828776158,8672705.80488658,0.0,1.0
2016-02-16,8.13,8.24,7.3,7.56,11606596,7.56003157204495,7.66231982209722,6.78822023074147,7.02999245813774,12481644.366265,0.0,1.0
2016-02-17,8.49,8.88,8.16,8.22,12570723,7.89479311767056,8.25745145876496,7.58792836751375,7.64372195845135,13518459.1514021,0.0,1.0
2016-02-18,8.56,8.64,7.99,8.5,8438114,7.95988564043109,8.03427709501456,7.42984652652388,7.90409204949349,9074283.11194785,0.0,1.0
2016-02-19,8.3,8.51,8.1,8.42,12710032,7.71811341303482,7.91339098131642,7.53213477657615,7.82970059491002,13668270.9821077,0.0,1.0
2016-02-22,8.83,9.0,8.4,8.4,8631505,8.21095679965029,8.36903864064016,7.81110273126415,7.81110273126415,9282254.31087959,0.0,1.0
2016-02-23,8.64,8.955,8.44,8.8,5725128,8.03427709501456,8.32719344743696,7.84829845855589,8.1830600041815,6156758.76435655,0.0,1.0
2016-02-24,7.47,8.11,7.0601,8.11,19021294,6.94630207173134,7.54143370839908,6.56513885630929,7.54143370839908,20455353.7569645,0.0,1.0
2016-02-25,7.75,7.85,7.46,7.63,7189775,7.20667216277347,7.29966148100281,6.9370031399084,7.09508498089827,7731828.92068119,0.0,1.0
2016-02-26,8.27,8.42,7.8,7.84,9588576,7.69021661756602,7.82970059491002,7.25316682188814,7.29036254917988,10311481.1277056,0.0,1.0
2016-02-29,8.5,8.69,8.21,8.24,11676084,7.90409204949349,8.08077175412923,7.63442302662842,7.66231982209722,12556371.2287941,0.0,1.0
2016-03-01,9.54,9.75,8.82,8.86,17429014,8.87118095907857,9.06645852736018,8.20165786782736,8.23885359511909,18743028.0508302,0.0,1.0
2016-03-02,9.93,10.02,9.2,9.49,11730741,9.23383930017298,9.31752968657938,8.55501727709883,8.82468629996391,12615148.9476125,0.0,1.0
2016-03-03,10.01,10.25,9.75,9.86,14214237,9.30823075475645,9.53140511850685,9.06645852736018,9.16874677741245,15285881.5083944,0.0,1.0
2016-03-04,10.47,10.67,10.04,10.14,10046482,9.73598161861139,9.92196025507006,9.33612755022525,9.42911686845459,10803909.7299572,0.0,1.0
2016-03-07,10.7,10.82,10.25,10.33,10782281,9.94985705053886,10.0614442324141,9.53140511850685,9.60579657309032,11595182.3341775,0.0,1.0
2016-03-08,10.24,10.6901,10.2,10.6,12321123,9.52210618668392,9.94065110803416,9.48491045939219,9.85686773230953,13250041.2247491,0.0,1.0
2016-03-09,10.16,10.38,9.86,10.3,10201026,9.44771473210045,9.65229123220499,9.16874677741245,9.57789977762152,10970105.1628766,0.0,1.0
2016-03-10,9.87,10.36,9.55,10.29,7437279,9.17804570923538,9.63369336855912,8.88047989090151,9.56860084579859,7997992.82500146,0.0,1.0
2016-03-11,11.08,11.1,10.51,10.73,17361572,10.3032164598103,10.3218143234562,9.77317734590313,9.97775384600766,18670501.4410172,0.0,1.0
2016-03-14,10.85,11.35,10.51,11.02,12208323,10.0893410278829,10.5542876190295,9.77317734590313,10.2474228688727,13128736.9694346,0.0,1.0
2016-03-15,10.36,10.88,10.14,10.76,7674128,9.63369336855912,10.1172378233517,9.42911686845459,10.0056506414765,8252698.42399926,0.0,1.0
2016-03-16,10.52,10.7,10.27,10.3,9033761,9.78247627772606,9.94985705053886,9.55000298215272,9.57789977762152,9714837.32972476,0.0,1.0
2016-03-17,11.11,11.2,10.46,10.57,6838191,10.3311132552791,10.4148036416855,9.72668268678846,9.82897093684073,7353738.18220209,0.0,1.0
2016-03-18,11.45,11.91,11.18,11.31,15921018,10.6472769372589,11.0750278011138,10.3962057780397,10.5170918917378,17121340.7122039,0.0,1.0
2016-03-21,11.31,11.7599,11.11,11.38,12691182,10.5170918917378,10.9354508344516,10.3311132552791,10.5821844144983,13647999.8366053,0.0,1.0
2016-03-22,11.15,11.3,10.83,11.11,10000304,10.3683089825709,10.5077929599149,10.070743164237,10.3311132552791,10754250.2627417,0.0,1.0
2016-03-23,10.51,11.07,10.44,11.05,10993215,9.77317734590313,10.2939175279874,9.70808482314259,10.2753196643415,11822019.1408307,0.0,1.0
2016-03-24,10.51,10.53,9.95,10.41,9394947,9.77317734590313,9.79177520954899,9.25243716381885,9.68018802767379,10103253.9853983,0.0,1.0
2016-03-28,9.81,10.67,9.76,10.63,10146353,9.12225211829778,9.92196025507006,9.07575745918311,9.88476452777833,10911310.2377808,0.0,1.0
2016-03-29,10.31,10.345,9.37,9.76,9347356,9.58719870944446,9.61974497082472,8.7130991180887,9.07575745918311,10052074.9888144,0.0,1.0
2016-03-30,10.24,10.68,10.19,10.44,5761135,9.52210618668392,9.93125918689299,9.47561152756925,9.70808482314259,6195480.41613939,0.0,1.0
2016-03-31,10.53,10.59,10.03,10.23,7362147,9.79177520954899,9.84756880048659,9.32682861840232,9.51280725486099,7917196.44813729,0.0,1.0
2016-04-01,10.2,10.41,10.0659,10.33,6669975,9.48491045939219,9.68018802767379,9.36021178364665,9.60579657309032,7172839.98528751,0.0,1.0
2016-04-04,10.01,10.47,9.98,10.23,5854840,9.30823075475645,9.73598161861139,9.28033395928765,9.51280725486099,6296250.0548294,0.0,1.0
2016-04-05,9.55,9.9,9.54,9.87,9341444,8.88047989090151,9.20594250470418,8.87118095907857,9.17804570923538,10045717.2693337,0.0,1.0
2016-04-06,9.85,9.97,9.38,9.57,8079144,9.15944784558951,9.27103502746472,8.72239804991164,8.89907775454738,8688249.52568723,0.0,1.0
2016-04-07,9.45,9.8,9.33,9.72,7526596,8.78749057267217,9.11295318647485,8.67590339079697,9.03856173189138,8094043.64212835,0.0,1.0
2016-04-08,9.7,9.9767,9.57,9.57,4681023,9.01996386824551,9.27726531178608,8.89907775454738,8.89907775454738,5033936.25110296,0.0,1.0
2016-04-11,8.59,9.3,8.54,8.98,28612072,7.98778243589989,8.64800659532817,7.94128777678522,8.3504407769943,30769202.8985904,0.0,1.0
2016-04-12,8.44,8.67,8.242,8.52,9864483,7.84829845855589,8.06217389048336,7.6641796084618,7.92268991313936,10608189.4004983,0.0,1.0
2016-04-13,9.02,9.05,8.51,8.51,19806563,8.38763650428603,8.41553329975483,7.91339098131642,7.91339098131642,21299826.019965,0.0,1.0
2016-04-14,8.87,9.1,8.77,9.03,7511290,8.24815252694203,8.4620279588695,8.15516320871269,8.39693543610896,8077583.68705883,0.0,1.0
2016-04-15,8.7,8.98,8.68,8.87,5792467,8.09007068595216,8.3504407769943,8.07147282230629,8.24815252694203,6229174.60875916,0.0,1.0
2016-04-18,8.89,9.05,8.6237,8.67,5982370,8.2667503905879,8.41553329975483,8.01911983614318,8.06217389048336,6433394.8392287,0.0,1.0
2016-04-19,8.92,9.25,8.76,9.0,8530162,8.2946471860567,8.6015119362135,8.14586427688976,8.36903864064016,9173270.82553983,0.0,1.0
2016-04-20,8.89,8.95,8.74,8.92,5035977,8.2667503905879,8.3225439815255,8.12726641324389,8.2946471860567,5415651.06174884,0.0,1.0
2016-04-21,9.04,9.21,8.72,8.9,7848090,8.4062343679319,8.56431620892177,8.10866854959803,8.27604932241083,8439775.82526697,0.0,1.0
2016-04-22,9.17,9.475,9.0,9.0,7918145,8.52712048163003,8.81073790222951,8.36903864064016,8.36903864064016,8515112.43524967,0.0,1.0
2016-04-25,8.77,9.26,8.76,9.15,6673011,8.15516320871269,8.61081086803644,8.14586427688976,8.50852261798417,7176104.87641459,0.0,1.0
2016-04-26,9.44,9.44,8.8474,8.85,7918012,8.77819164084924,8.77819164084924,8.2271369410222,8.22955466329616,8514969.40806919,0.0,1.0
2016-04-27,9.71,9.76,9.31,9.41,7703695,9.02926280006844,9.07575745918311,8.6573055271511,8.75029484538044,8284494.54914891,0.0,1.0
2016-04-28,9.33,9.74,9.3,9.59,6626808,8.67590339079697,9.05715959553724,8.64800659532817,8.91767561819324,7126418.52439074,0.0,1.0
2016-04-29,9.26,9.34,8.89,9.25,6536278,8.61081086803644,8.6852023226199,8.2667503905879,8.6015119362135,7029063.25636229,0.0,1.0
2016-05-02,9.04,9.41,9.02,9.34,4915844,8.4062343679319,8.75029484538044,8.38763650428603,8.6852023226199,5286460.95444671,0.0,1.0
2016-05-03,8.66,8.92,8.31,8.92,9769861,8.05287495866042,8.2946471860567,7.72741234485775,8.2946471860567,10506433.6270377,0.0,1.0
2016-05-04,8.57,9.25,8.51,8.95,11816021,7.96918457225402,8.6015119362135,7.91339098131642,8.3225439815255,12706858.4058856,0.0,1.0
2016-05-05,8.61,8.85,8.49,8.65,7043147,8.00638029954576,8.22955466329616,7.89479311767056,8.04357602683749,7574146.29348052,0.0,1.0
2016-05-06,9.0,9.02,8.39,8.45,8322249,8.36903864064016,8.38763650428603,7.80180379944122,7.85759739037882,8949682.77912871,0.0,1.0
2016-05-09,8.76,8.95,8.5,8.95,14194193,8.14586427688976,8.3225439815255,7.90409204949349,8.3225439815255,15264326.3444448,0.0,1.0
2016-05-10,8.78,9.01,8.39,8.55,11917451,8.16446214053563,8.3783375724631,7.80180379944122,7.95058670860816,12815935.4503584,0.0,1.0
2016-05-11,8.82,9.295,8.68,8.73,7999803,8.20165786782736,8.6433571294167,8.07147282230629,8.11796748142096,8602926.82248779,0.0,1.0
2016-05-12,8.06,9.0,8.06,8.87,12601728,7.49493904928441,8.36903864064016,7.49493904928441,8.24815252694203,13551801.6907286,0.0,1.0
2016-05-13,7.7,8.1,7.56,7.94,11007982,7.16017750365881,7.53213477657615,7.02999245813774,7.38335186740921,11837899.459432,0.0,1.0
2016-05-16,7.7,7.88,7.61,7.75,11102143,7.16017750365881,7.32755827647161,7.07648711725241,7.20667216277347,11939159.4770265,0.0,1.0
2016-05-17,8.67,8.91,8.0,8.08,17465352,8.06217389048336,8.28534825423376,7.43914545834681,7.51353691293028,18782105.6574757,0.0,1.0
2016-05-18,8.37,8.65,8.27,8.54,10414673,7.78320593579535,8.04357602683749,7.69021661756602,7.94128777678522,11199859.5089328,0.0,1.0
2016-05-19,8.4,8.48,8.15,8.31,7047854,7.81110273126415,7.88549418584762,7.57862943569082,7.72741234485775,7579208.1651983,0.0,1.0
2016-05-20,8.7,8.71,8.365,8.44,6229666,8.09007068595216,8.09936961777509,7.77855646988389,7.84829845855589,6699335.06194342,0.0,1.0
2016-05-23,8.81,8.95,8.695,8.72,7085139,8.19235893600443,8.3225439815255,8.08542122004069,8.10866854959803,7619304.16838443,0.0,1.0
2016-05-24,8.53,8.89,8.35,8.89,9471047,7.93198884496229,8.2667503905879,7.76460807214949,8.2667503905879,10185091.3420421,0.0,1.0
2016-05-25,9.1,9.11,8.55,8.58,8267039,8.4620279588695,8.47132689069243,7.95058670860816,7.97848350407696,8890310.3683494,0.0,1.0
2016-05-26,9.23,9.24,8.79,9.12,13002123,8.58291407256764,8.59221300439057,8.17376107235856,8.48062582251537,13982383.4044395,0.0,1.0
2016-05-27,9.24,9.425,9.09,9.24,5759209,8.59221300439057,8.76424324311484,8.45272902704657,8.59221300439057,6193409.21050344,0.0,1.0
2016-05-31,9.69,9.77,9.26,9.28,27093850,9.01066493642258,9.08505639100605,8.61081086803644,8.6294087316823,29136518.5979531,0.0,1.0
2016-06-01,9.89,9.92,9.41,9.55,9604759,9.19664357288125,9.22454036835005,8.75029484538044,8.88047989090151,10328884.2018523,0.0,1.0
2016-06-02,10.29,10.3,9.74,9.77,8869579,9.56860084579859,9.57789977762152,9.05715959553724,9.08505639100605,9538277.26548696,0.0,1.0
2016-06-03,10.05,10.26,9.74,10.24,9456350,9.34542648204818,9.54070405032979,9.05715959553724,9.52210618668392,10169286.3009042,0.0,1.0
2016-06-06,10.77,10.78,10.19,10.33,9292501,10.0149495732994,10.0242485051223,9.47561152756925,9.60579657309032,9993084.34231375,0.0,1.0
2016-06-07,11.4,11.44,10.8,10.93,13860952,10.6007822781442,10.6379780054359,10.0428463687682,10.1637324824663,14905961.5275546,0.0,1.0
2016-06-08,11.38,11.67,11.2,11.5,8029657,10.5821844144983,10.8518534373634,10.4148036416855,10.6937715963735,8635031.58523742,0.0,1.0
2016-06-09,11.18,11.39,11.0632,11.38,6152335,10.3962057780397,10.5914833463213,10.2875942543478,10.5821844144983,6616173.897336,0.0,1.0
2016-06-10,10.68,10.97,10.63,10.97,5648044,9.93125918689299,10.2009282097581,9.88476452777833,10.2009282097581,6073863.22165574,0.0,1.0
2016-06-13,10.5,10.72,10.4557,10.6,4764406,9.76387841408019,9.96845491418473,9.7226841461046,9.85686773230953,5123605.69011784,0.0,1.0
2016-06-14,10.3,10.64,10.09,10.42,6904418,9.57789977762152,9.89406345960126,9.38262220933992,9.68948695949672,7424958.19032887,0.0,1.0
2016-06-15,10.83,10.92,10.235,10.37,11223250,10.070743164237,10.1544335506434,9.51745672077245,9.64299230038205,12069397.0164623,0.0,1.0
2016-06-16,10.45,10.67,10.13,10.66,9631188,9.71738375496552,9.92196025507006,9.41981793663165,9.91266132324713,10357305.7458568,0.0,1.0
2016-06-17,10.53,11.14,10.42,10.5,17440194,9.79177520954899,10.3590100507479,9.68948695949672,9.76387841408019,18755050.9371282,0.0,1.0
2016-06-20,11.08,11.43,10.79,10.82,15619174,10.3032164598103,10.628679073613,10.0335474369453,10.0614442324141,16796739.9884353,0.0,1.0
2016-06-21,11.08,11.24,10.74,11.18,11331115,10.3032164598103,10.4519993689773,9.9870527778306,10.3962057780397,12185394.2106067,0.0,1.0
2016-06-22,11.34,11.69,11.08,11.08,16979018,10.5449886872066,10.8704513010093,10.3032164598103,10.3032164598103,18259105.8019433,0.0,1.0
2016-06-23,11.86,11.88,11.4,11.5,8816337,11.0285331419991,11.047131005645,10.6007822781442,10.6937715963735,9481021.22682169,0.0,1.0
2016-06-24,10.73,11.38,10.64,11.16,14692271,9.97775384600766,10.5821844144983,9.89406345960126,10.3776079143938,15799955.6075518,0.0,1.0
2016-06-27,9.86,10.63,9.7,10.61,8309666,9.16874677741245,9.88476452777833,9.01996386824551,9.86616666413246,8936151.11738561,0.0,1.0
2016-06-28,10.27,10.45,10.01,10.15,7590082,9.55000298215272,9.71738375496552,9.30823075475645,9.43841580027752,8162315.99986672,0.0,1.0
2016-06-29,10.77,10.885,10.31,10.4,6278417,10.0149495732994,10.1218872892631,9.58719870944446,9.67088909585086,6751761.51363518,0.0,1.0
2016-06-30,11.07,11.35,10.61,11.19,3505366,10.2939175279874,10.5542876190295,9.86616666413246,10.4055047098626,3769643.72548133,0.0,1.0
2016-07-01,33.05,35.0,32.5,34.4,2556111,30.7329696747953,32.5462613802673,30.2215284245339,31.9883254708913,2748822.17514057,0.0,1.0
2016-07-05,31.05,32.99,30.47,32.99,2089179,28.8731833102086,30.6771760838577,28.3338452644784,30.6771760838577,2246687.08167916,0.0,1.0
2016-07-06,30.09,31.33,29.28,31.33,1937332,27.980485855207,29.1335534012507,27.2272723775493,29.1335534012507,2083391.98188554,0.0,1.0
2016-07-07,29.84,30.85,29.59,30.85,1923993,27.7480125596336,28.6872046737499,27.5155392640603,28.6872046737499,2069047.32353769,0.0,1.0
2016-07-08,31.88,32.17,30.13,30.45,1726875,29.644994651512,29.9146636743771,28.0176815824987,28.3152474008326,1857068.13737584,0.0,1.0
2016-07-11,31.61,32.61,31.1,32.24,1452117,29.3939234922928,30.3238166745862,28.9196779693232,29.9797561971377,1561595.49037527,0.0,1.0
2016-07-12,32.21,33.275,31.51,31.51,1504909,29.9518594016689,30.9421956408113,29.3009341740635,29.3009341740635,1618367.60249012,0.0,1.0
2016-07-13,32.69,33.5482,31.84,32.39,1075869,30.3982081291697,31.1962424582138,29.6077989242203,30.1192401744817,1156981.27536179,0.0,1.0
2016-07-14,32.8,33.47,32.31,33.47,873096,30.5004963792219,31.1235248113585,30.0448487198982,31.1235248113585,938920.74554921,0.0,1.0
2016-07-15,33.47,33.605,32.6201,32.76,1609788,31.1235248113585,31.2490603909681,30.3332085957274,30.4633006519302,1731153.67512412,0.0,1.0
2016-07-18,32.92,33.59,32.92,33.12,467848,30.6120835610971,31.2351119932337,30.6120835610971,30.7980621975558,503120.152839672,0.0,1.0
2016-07-19,32.22,33.16,31.93,32.99,818264,29.9611583334918,30.8352579248475,29.6914893106267,30.6771760838577,879954.833072282,0.0,1.0
2016-07-20,32.97,33.06,31.9,32.19,799640,30.6585782202118,30.7422686066182,29.6635925151579,29.933261538023,859926.7262374,0.0,1.0
2016-07-21,35.55,36.08,33.89,34.25,2128215,33.0577026305286,33.5505460171441,31.5140799479217,31.8488414935473,2288666.09684274,0.0,1.0
2016-07-22,35.24,35.87,35.1,35.61,1198897,32.7694357440177,33.3552684488625,32.6392506984966,33.1134962214662,1289284.64347186,0.0,1.0
2016-07-25,34.59,35.45,34.55,35.24,623926,32.165005175527,32.9647133122993,32.1278094482353,32.7694357440177,670965.237599916,0.0,1.0
2016-07-26,35.01,35.089,34.25,34.52,599253,32.5555603120902,32.6290218734914,31.8488414935473,32.0999126527665,644432.082534567,0.0,1.0
2016-07-27,35.09,35.46,34.55,35.16,738574,32.6299517666737,32.9740122441222,32.1278094482353,32.6950442894342,794256.817948154,0.0,1.0
2016-07-28,35.41,35.58,34.73,35.09,398103,32.9275175850076,33.0855994259975,32.2951902210481,32.6299517666737,428116.914480626,0.0,1.0
2016-07-29,35.35,35.41,34.54,35.3,917081,32.87172399407,32.9275175850076,32.1185105164124,32.8252293349553,986221.87737547,0.0,1.0
2016-08-01,35.34,36.34,34.97,35.43,832599,32.862425062247,33.7923182445404,32.5183645847985,32.9461154486534,895370.582185151,0.0,1.0
2016-08-02,34.54,35.34,33.88,35.34,754804,32.1185105164124,32.862425062247,31.5047810160988,32.862425062247,811710.435534608,0.0,1.0
2016-08-03,35.09,35.14,33.96,34.33,455173,32.6299517666737,32.6764464257884,31.5791724706822,31.9232329481308,489489.555001821,0.0,1.0
2016-08-04,35.4,35.47,34.58,34.97,559939,32.9182186531846,32.9833111759452,32.1557062437041,32.5183645847985,602154.108302041,0.0,1.0
2016-08-05,37.15,37.16,35.3738,35.85,619043,34.545531722198,34.5548306540209,32.8938554518086,33.3366705852167,665714.096831298,0.0,1.0
2016-08-08,36.58,37.48,36.44,37.35,827389,34.0154926082908,34.8523964723548,33.8853075627697,34.7315103586567,889767.788123201,0.0,1.0
2016-08-09,32.98,34.25,31.62,31.98,2229117,30.6678771520347,31.8488414935473,29.4032224241158,29.7379839697414,2397175.33416305,0.0,1.0
2016-08-10,32.98,33.15,32.78,33.06,976802,30.6678771520347,30.8259589930246,30.4818985155761,30.7422686066182,1050445.38297502,0.0,1.0
2016-08-11,32.96,33.18,32.57,33.07,645401,30.6492792883889,30.8538557884934,30.2866209472945,30.7515675384411,694059.287980021,0.0,1.0
2016-08-12,32.63,33.08,32.61,32.86,591693,30.3424145382321,30.7608664702641,30.3238166745862,30.5562899701595,636302.116486901,0.0,1.0
2016-08-15,32.81,33.17,32.65,32.65,407775,30.5097953110449,30.8445568566705,30.3610124018779,30.3610124018779,438518.109138432,0.0,1.0
2016-08-16,33.01,33.29,32.67,32.67,480071,30.6957739475035,30.9561440385457,30.3796102655238,30.3796102655238,516264.673342398,0.0,1.0
2016-08-17,32.85,33.19,32.47,33.09,471967,30.5469910383366,30.8631547203163,30.1936316290651,30.770165402087,507549.693864848,0.0,1.0
2016-08-18,33.19,33.45,32.83,32.83,436494,30.8631547203163,31.1049269477126,30.5283931746907,30.5283931746907,469402.30158855,0.0,1.0
2016-08-19,33.22,33.3299,32.9,33.0,231915,30.8910515157851,30.9932467765192,30.5934856974513,30.6864750156806,249399.613220133,0.0,1.0
2016-08-22,33.19,33.4,32.83,32.95,578953,30.8631547203163,31.0584322885979,30.5283931746907,30.6399803565659,622601.618147319,0.0,1.0
2016-08-23,33.88,34.1557,33.43,33.43,598317,31.5047810160988,31.761152566457,31.0863290840667,31.0863290840667,643425.515309617,0.0,1.0
2016-08-24,33.0,34.04,32.88,33.78,528875,30.6864750156806,31.6535639252657,30.5748878338054,31.4117916978694,568748.120827879,0.0,1.0
2016-08-25,32.77,33.2,32.71,32.96,490204,30.4725995837531,30.8724536521393,30.4168059928155,30.6492792883889,527161.623866339,0.0,1.0
2016-08-26,32.82,33.34,32.33,33.02,649215,30.5190942428678,31.0026386976603,30.0634465835441,30.7050728793265,698160.834343222,0.0,1.0
2016-08-29,32.69,33.145,32.5,32.79,517609,30.3982081291697,30.8213095271131,30.2215284245339,30.491197447399,556632.750789123,0.0,1.0
2016-08-30,32.55,33.13,32.39,32.61,341940,30.2680230836486,30.8073611293787,30.1192401744817,30.3238166745862,367719.654806684,0.0,1.0
2016-08-31,33.81,34.18,32.48,32.69,1088527,31.4396884933382,31.7837489707868,30.2029305608881,30.3982081291697,1170593.59152996,0.0,1.0
2016-09-01,34.17,34.395,33.31,33.76,562605,31.7744500389638,31.9836760049798,30.9747419021915,31.3931938342235,605021.104265411,0.0,1.0
2016-09-02,34.55,35.38,34.37,34.52,422867,32.1278094482353,32.8996207895388,31.9604286754225,32.0999126527665,454747.9302484,0.0,1.0
2016-09-06,34.83,34.96,34.36,34.75,409584,32.3881795392774,32.5090656529756,31.9511297435996,32.313788084694,440463.493871267,0.0,1.0
2016-09-07,35.72,35.78,34.71,34.75,340652,33.2157844715185,33.2715780624561,32.2765923574022,32.313788084694,366334.549480045,0.0,1.0
2016-09-08,36.0,36.33,35.42,35.66,497033,33.4761545625607,33.7830193127175,32.9368165168305,33.1599908805809,534505.478117594,0.0,1.0
2016-09-09,34.39,36.04,34.33,35.7,399368,31.9790265390684,33.5133502898524,31.9232329481308,33.1971866078727,429477.285783575,0.0,1.0
2016-09-12,34.45,34.53,33.92,34.18,423730,32.034820130006,32.1092115845894,31.5419767433905,31.7837489707868,455675.993832941,0.0,1.0
2016-09-13,33.33,34.4,33.01,34.26,346895,30.9933397658374,31.9883254708913,30.6957739475035,31.8581404253702,373048.223823374,0.0,1.0
2016-09-14,33.76,33.95,33.23,33.4,282248,31.3931938342235,31.5698735388593,30.9003504476081,31.0584322885979,303527.335584831,0.0,1.0
2016-09-15,34.19,34.44,33.8,33.96,326071,31.7930479026097,32.025521198183,31.4303895615153,31.5791724706822,350654.253852928,0.0,1.0
2016-09-16,34.0,34.05,33.5,33.96,555853,31.616368197974,31.6628628570886,31.1514216068273,31.5791724706822,597760.055223897,0.0,1.0
2016-09-19,33.54,34.74,33.41,34.36,242749,31.188617334119,32.304489152871,31.0677312204209,31.9511297435996,261050.41377045,0.0,1.0
2016-09-20,32.62,33.73,32.61,33.73,479347,30.3331156064091,31.3652970387547,30.3238166745862,31.3652970387547,515486.089292331,0.0,1.0
2016-09-21,32.91,33.12,32.53,33.0,253048,30.6027846292742,30.7980621975558,30.2494252200027,30.6864750156806,272125.879421892,0.0,1.0
2016-09-22,32.79,33.4,32.74,33.35,251585,30.491197447399,31.0584322885979,30.4447027882843,31.0119376294833,270552.580436742,0.0,1.0
2016-09-23,33.36,33.68,32.67,32.68,399752,31.0212365613062,31.3188023796401,30.3796102655238,30.3889091973467,429890.236439965,0.0,1.0
2016-09-26,32.81,33.17,32.66,32.99,352710,30.5097953110449,30.8445568566705,30.3703113337009,30.6771760838577,379301.630247603,0.0,1.0
2016-09-27,32.08,32.955,31.8,32.67,370807,29.8309732879707,30.6446298224774,29.5706031969286,30.3796102655238,398763.005322285,0.0,1.0
2016-09-28,32.98,33.05,31.66,32.2,528768,30.6678771520347,30.7329696747953,29.4404181514075,29.9425604698459,568633.053848104,0.0,1.0
2016-09-29,32.7,33.11,32.56,33.05,419110,30.4075070609926,30.7887632657329,30.2773220154715,30.7329696747953,450707.681248258,0.0,1.0
2016-09-30,33.7,33.97,32.42,33.12,585555,31.337400243286,31.5884714025052,30.1471369699505,30.7980621975558,629701.358338678,0.0,1.0
2016-10-03,33.67,34.2,33.32,33.52,462399,31.3095034478171,31.8023468344326,30.9840408340145,31.1700194704732,497260.340009815,0.0,1.0
2016-10-04,33.9,34.35,33.69,33.71,379746,31.5233788797446,31.9418308117766,31.328101311463,31.3466991751089,408375.937399015,0.0,1.0
2016-10-05,34.64,35.0,34.08,34.31,424403,32.2114998346417,32.5462613802673,31.6907596525574,31.9046350844849,456399.732873958,0.0,1.0
2016-10-06,34.67,34.78,33.79,34.69,343404,32.2393966301105,32.3416848801628,31.4210906296924,32.2579944937564,369294.029184168,0.0,1.0
2016-10-07,33.61,34.8199,33.18,34.75,534540,31.2537098568795,32.3787876181363,30.8538557884934,32.313788084694,574840.218401957,0.0,1.0
2016-10-10,33.86,34.07,33.69,33.89,187337,31.4861831524529,31.6814607207345,31.328101311463,31.5140799479217,201460.773739603,0.0,1.0
2016-10-11,32.73,33.65,32.55,33.64,328165,30.4354038564614,31.2909055841713,30.2680230836486,31.2816066523483,352906.125401051,0.0,1.0
2016-10-12,32.54,33.74,32.52,32.95,221717,30.2587241518257,31.3745959705777,30.2401262881798,30.6399803565659,238432.762194459,0.0,1.0
2016-10-13,31.65,32.52,31.46,32.19,269683,29.4311192195846,30.2401262881798,29.2544395149488,29.933261538023,290015.030903757,0.0,1.0
2016-10-14,30.18,31.65,30.18,31.51,519759,28.0641762416133,29.4311192195846,28.0641762416133,29.3009341740635,558944.844307971,0.0,1.0
2016-10-17,30.21,30.52,30.04,30.21,323878,28.0920730370822,28.3803399235931,27.9339911960923,28.0920730370822,348295.918463704,0.0,1.0
2016-10-18,29.88,30.67,29.87,30.61,247852,27.7852082869253,28.5198239009371,27.7759093551024,28.4640303099995,266538.140852624,0.0,1.0
2016-10-19,29.4,30.125,29.31,30.0,705467,27.3388595594245,28.0130321165872,27.2551691730181,27.8967954688005,758653.803934922,0.0,1.0
2016-10-20,29.56,30.25,29.3,29.75,957595,27.4876424685915,28.1292687643739,27.2458702411952,27.6643221732272,1029790.32240921,0.0,1.0
2016-10-21,29.29,29.4899,28.752,29.3,317377,27.2365713093723,27.4224569565127,26.7362887772984,27.2458702411952,341304.792898113,0.0,1.0
2016-10-24,29.38,29.74,29.21,29.55,300948,27.3202616957787,27.6550232414043,27.1621798547888,27.4783435367685,323637.172237123,0.0,1.0
2016-10-25,29.38,29.62,29.0,29.26,237806,27.3202616957787,27.5434360595291,26.9669022865072,27.2086745139035,255734.749461772,0.0,1.0
2016-10-26,30.24,31.1463,29.11,29.25,1805178,28.119969832551,28.9627320236634,27.0691905365595,27.1993755820805,1941274.58333222,0.0,1.0
2016-10-27,29.63,30.29,29.61,30.25,432202,27.552734991352,28.1664644916656,27.5341371277061,28.1292687643739,464786.717689532,0.0,1.0
2016-10-28,28.97,30.0,28.95,29.64,413082,26.9390054910384,27.8967954688005,26.9204076273925,27.5620339231749,444225.216256813,0.0,1.0
2016-10-31,30.09,30.25,28.97,29.14,498868,27.980485855207,28.1292687643739,26.9390054910384,27.0970873320283,536478.823051121,0.0,1.0
2016-11-01,29.1,30.5,29.01,30.11,538982,27.0598916047365,28.3617420599472,26.9762012183301,27.9990837188528,579617.111151127,0.0,1.0
2016-11-02,28.99,29.31,28.91,29.01,325613,26.9576033546843,27.2551691730181,26.8832119001008,26.9762012183301,350161.724163797,0.0,1.0
2016-11-03,29.74,30.06,28.97,28.97,416072,27.6550232414043,27.9525890597381,26.9390054910384,26.9390054910384,447440.639336511,0.0,1.0
2016-11-04,30.54,30.995,29.4611,29.73,667112,28.398937787239,28.8220391851824,27.3956760328627,27.6457243095813,717407.130951033,0.0,1.0
2016-11-07,31.43,32.0,30.93,31.06,540248,29.22654271948,29.7565818333873,28.7615961283334,28.8824822420315,580978.55784641,0.0,1.0
2016-11-08,30.82,31.5,28.66,29.5,1330202,28.6593078782811,29.2916352422406,26.6507386045275,27.4318488776539,1430489.03393332,0.0,1.0
2016-11-09,35.65,36.25,31.66,31.75,1303921,33.150691948758,33.708627858134,29.4404181514075,29.5241085378139,1402226.64799434,0.0,1.0
2016-11-10,38.04,38.61,36.09,36.3048,983632,35.3731366544391,35.9031757683463,33.5598449489671,33.7595860045237,1057790.31261861,0.0,1.0
2016-11-11,38.2,38.38,37.32,37.98,780141,35.521919563606,35.6893003364188,34.7036135631879,35.3173430635015,838957.651109965,0.0,1.0
2016-11-14,38.29,39.3899,38.08,38.64,906733,35.6056099500124,36.6283994612169,35.4103323817308,35.9310725638151,975093.717499647,0.0,1.0
2016-11-15,39.86,40.27,37.8501,37.99,589784,37.065542246213,37.4467984509533,35.1965499391216,35.3266419953244,634249.192520633,0.0,1.0
2016-11-16,38.51,39.73,38.37,39.49,452734,35.810186450117,36.9446561325149,35.6800014045959,36.7214817687645,486866.673098348,0.0,1.0
2016-11-17,37.98,38.88,37.98,38.45,361987,35.3173430635015,36.1542469275655,35.3173430635015,35.7543928591794,389278.044933342,0.0,1.0
2016-11-18,37.06,38.04,36.88,37.84,417533,34.4618413357916,35.3731366544391,34.2944605629788,35.1871580179804,449011.787536992,0.0,1.0
2016-11-21,38.8,39.1,37.13,37.13,345466,36.079855472982,36.35882342767,34.5269338585521,34.5269338585521,371511.488177593,0.0,1.0
2016-11-22,39.38,39.58,38.3,39.16,486390,36.6191935187122,36.8051721551709,35.6149088818354,36.4146170186076,523060.077503138,0.0,1.0
2016-11-23,40.25,40.54,39.09,39.28,434555,37.4282005873074,37.6978696101725,36.3495244958471,36.5262042004829,467317.11585225,0.0,1.0
2016-11-25,39.94,40.506,39.82,40.32,77852,37.1399337007965,37.6662532419745,37.0283465189213,37.4932931100679,83721.4440135987,0.0,1.0
2016-11-28,38.63,40.015,38.53,39.63,244278,35.9217736319922,37.2096756894685,35.8287843137628,36.8516668142855,262694.688649667,0.0,1.0
2016-11-29,38.17,38.89,38.12,38.51,291600,35.4940227681372,36.1635458593884,35.4475281090226,35.810186450117,313584.404695646,0.0,1.0
2016-11-30,39.74,40.2,38.57,38.57,417029,36.9539550643378,37.3817059281927,35.8659800410546,35.8659800410546,448469.789800481,0.0,1.0
2016-12-01,40.74,41.23,39.69,39.86,756220,37.8838482466311,38.3394959059549,36.9074604052231,37.065542246213,813233.191080046,0.0,1.0
2016-12-02,39.87,40.47,39.16,40.47,335865,37.0748411780359,37.6327770874119,36.4146170186076,37.6327770874119,361186.646375525,0.0,1.0
2016-12-05,41.88,41.93,39.84,40.25,565015,38.9439264744456,38.9904211335602,37.0469443825671,37.4282005873074,607612.799791186,0.0,1.0
2016-12-06,42.46,42.78,41.241,41.51,623384,39.4832645201757,39.7808303385096,38.3497247309601,38.599865996997,670382.374954699,0.0,1.0
2016-12-07,42.07,42.95,41.87,42.57,341686,39.1206061790813,39.9389121794995,38.9346275426226,39.585552770228,367446.50515376,0.0,1.0
2016-12-08,40.6,42.63,40.361,42.41,651982,37.7536632011101,39.6413463611656,37.531418730542,39.436769861061,701136.44493236,0.0,1.0
2016-12-09,40.81,41.97,40.232,40.39,493249,37.9489407693917,39.027616860852,37.4114625100261,37.5583856328285,530436.193524425,0.0,1.0
2016-12-12,40.59,40.88,40.36,40.85,293871,37.7443642692871,38.0140332921522,37.5304888373597,37.9861364966834,316026.620686948,0.0,1.0
2016-12-13,39.88,40.8,39.241,40.8,321209,37.0841401098589,37.9396418375687,36.4899383663734,37.9396418375687,345425.696323332,0.0,1.0
2016-12-14,38.92,39.99,38.83,39.56,397008,36.1914426548572,37.1864283599111,36.1077522684508,36.786574291525,426939.359874516,0.0,1.0
2016-12-15,40.34,40.36,38.91,38.91,335173,37.5118909737138,37.5304888373597,36.1821437230343,36.1821437230343,360442.474880156,0.0,1.0
2016-12-16,41.4,41.465,40.09,40.2,739671,38.4975777469448,38.5580208037938,37.2794176781405,37.3817059281927,795436.523338932,0.0,1.0
2016-12-19,40.97,41.55,40.52,41.28,244288,38.0977236785586,38.6370617242888,37.6792717465266,38.3859905650696,262705.442573011,0.0,1.0
2016-12-20,41.35,41.62,40.81,41.07,306439,38.4510830878301,38.7021542470493,37.9489407693917,38.190712996788,329542.151545024,0.0,1.0
2016-12-21,41.17,41.75,41.07,41.35,220722,38.2837023150173,38.8230403607474,38.190712996788,38.4510830878301,237362.746821784,0.0,1.0
2016-12-22,40.71,41.1445,40.305,40.96,229011,37.8559514511623,38.2599900388688,37.4793447123335,38.0884247467357,246276.673881188,0.0,1.0
2016-12-23,40.8,40.91,40.41,40.53,145756,37.9396418375687,38.041930087621,37.5769834964743,37.6885706783495,156744.885085112,0.0,1.0
2016-12-27,41.11,41.91,40.8,40.84,170074,38.2279087240797,38.9718232699144,37.9396418375687,37.9768375648605,182896.275871767,0.0,1.0
2016-12-28,40.79,41.22,40.71,41.13,256335,37.9303429057458,38.330196974132,37.8559514511623,38.2465065877256,275660.694024891,0.0,1.0
2016-12-29,40.5,41.09,40.06,40.71,199011,37.6606738828807,38.2093108604338,37.2515208826717,37.8559514511623,214014.903850772,0.0,1.0
2016-12-30,40.16,40.655,39.68,40.43,387477,37.344510200901,37.8048073261362,36.8981614734002,37.5955813601202,416689.795535853,0.0,1.0
2017-01-03,40.16,41.89,39.94,40.66,425084,37.344510200901,38.9532254062685,37.1399337007965,37.8094567920477,457132.075053648,0.0,1.0
2017-01-04,40.74,40.99,39.64,40.36,597789,37.8838482466311,38.1163215422045,36.8609657461085,37.5304888373597,642857.708157083,0.0,1.0
2017-01-05,40.08,40.98,40.01,40.75,400285,37.2701187463175,38.1070226103815,37.205026223557,37.8931471784541,430463.420554172,0.0,1.0
2017-01-06,40.0,40.39,39.8,40.13,219602,37.1957272917341,37.5583856328285,37.0097486552754,37.3166134054322,236158.307407315,0.0,1.0
2017-01-09,39.6,40.22,39.51,40.08,212007,36.8237700188167,37.4003037918386,36.7400796324103,37.2701187463175,227990.702627948,0.0,1.0
2017-01-10,41.89,41.95,39.6,39.6,406711,38.9532254062685,39.0090189972061,36.8237700188167,36.8237700188167,437373.891694687,0.0,1.0
2017-01-11,41.78,42.09,41.29,41.84,184246,38.8509371562162,39.1392040427272,38.3952894968925,38.9067307471538,198136.736034136,0.0,1.0
2017-01-12,41.23,41.77,40.44,41.68,150978,38.3394959059549,38.8416382243933,37.6048802919431,38.7579478379869,162360.583855073,0.0,1.0
2017-01-13,41.67,41.77,41.17,41.17,187267,38.748648906164,38.8416382243933,38.2837023150173,38.2837023150173,201385.496276198,0.0,1.0
2017-01-17,41.32,42.43,41.01,41.51,266127,38.4231862923613,39.4553677247069,38.1349194058503,38.599865996997,286190.935762819,0.0,1.0
2017-01-18,43.08,43.49,41.32,41.32,408980,40.0597982931976,40.4410544979379,38.4231862923613,38.4231862923613,439813.95690132,0.0,1.0
2017-01-19,43.17,43.74,42.45,43.08,423666,40.143488679604,40.6735277935112,39.4739655883528,40.0597982931976,455607.168723544,0.0,1.0
2017-01-20,43.12,44.0499,43.04,43.37,240452,40.0969940204893,40.9617016907039,40.0226025659058,40.3294673160627,258580.237578455,0.0,1.0
2017-01-23,43.75,43.81,42.87,43.31,307099,40.6828267253341,40.7386203162717,39.864520724916,40.2736737251251,330251.910485693,0.0,1.0
2017-01-24,44.35,44.85,43.57,43.86,395822,41.2407626347101,41.7057092258568,40.5154459525213,40.7851149753864,425663.944565981,0.0,1.0
2017-01-25,45.68,46.5,45.0,45.0,407001,42.4775205671603,43.2400329766408,41.8451932032008,41.8451932032008,437685.755471647,0.0,1.0
2017-01-26,49.22,49.41,46.88,47.01,883183,45.7693424324788,45.9460221371145,43.5933923859123,43.7142784996105,949768.228025768,0.0,1.0
2017-01-27,49.37,49.4,48.45,48.59,300287,45.9088264098228,45.9367232052916,45.0533246821129,45.183509727634,322926.337904119,0.0,1.0
2017-01-30,49.99,50.2,48.38,48.92,361099,46.4853601828447,46.6806377511263,44.9882321593523,45.4903744777908,388323.096540442,0.0,1.0
2017-01-31,49.67,50.22,48.65,50.09,325200,46.1877943645108,46.6992356147721,45.2393033185716,46.578349501074,349717.587129711,0.0,1.0
2017-02-01,52.78,52.96,49.82,50.27,437254,49.0797621614431,49.2471429342559,46.3272783418548,46.7457302738868,470219.599762654,0.0,1.0
2017-02-02,51.49,52.83,51.35,52.6,302169,47.8801999562847,49.1262568205578,47.7500149107636,48.9123813886303,324950.226277361,0.0,1.0
2017-02-03,52.06,52.9,51.5,51.56,247342,48.4102390701919,49.1913493433183,47.8894988881076,47.9452924790452,265989.690762107,0.0,1.0
2017-02-06,51.43,52.03,50.45,51.64,159049,47.8244063653471,48.3823422747231,46.9131110466996,48.0196839336287,171040.075385589,0.0,1.0
2017-02-07,50.18,50.79,49.91,50.0,345919,46.6620398874804,47.2292747286793,46.4109687282612,46.4946591146676,371998.640905051,0.0,1.0
2017-02-08,48.67,49.88,48.18,49.82,421523,45.2579011822174,46.3830719327924,44.8022535228937,46.3272783418548,453302.602951038,0.0,1.0
2017-02-09,50.06,50.09,48.46,48.64,237412,46.5504527056052,46.578349501074,45.0626236139358,45.2300043867486,255311.044882039,0.0,1.0
2017-02-10,50.71,50.95,50.03,50.14,143654,47.1548832740959,47.3780576378463,46.5225559101364,46.6248441601887,154484.410398314,0.0,1.0
2017-02-13,50.17,51.24,49.54,51.0,150583,46.6527409556574,47.6477266607113,46.0669082508126,47.4245522969609,161935.803883006,0.0,1.0
2017-02-14,49.95,50.28,48.79,49.94,249977,46.4481644555529,46.7550292057097,45.3694883640926,46.43886552373,268823.349563112,0.0,1.0
2017-02-15,51.49,51.59,49.57,49.65,197581,47.8801999562847,47.973189274514,46.0948050462814,46.1691965008649,212477.092812655,0.0,1.0
2017-02-16,50.35,51.56,49.91,51.56,191792,46.8201217284703,47.9452924790452,46.4109687282612,47.9452924790452,206251.646589119,0.0,1.0
2017-02-17,49.49,50.02,49.36,49.78,191238,46.020413591698,46.5132569783134,45.8995274779998,46.290082614563,205655.879235891,0.0,1.0
2017-02-21,50.2,50.39,49.67,49.67,252675,46.6806377511263,46.857317455762,46.1877943645108,46.1877943645108,271724.75808118,0.0,1.0
2017-02-22,49.3,50.25,49.2,49.92,149884,45.8437338870622,46.7271324102409,45.7507445688329,46.4202676600841,161184.104641297,0.0,1.0
2017-02-23,48.48,50.4,48.1,49.66,295741,45.0812214775817,46.8666163875849,44.7278620683102,46.1784954326878,318037.604352177,0.0,1.0
2017-02-24,49.75,49.79,47.76,47.93,176314,46.2621858190942,46.299381546386,44.4116983863305,44.5697802273203,189606.724038094,0.0,1.0
2017-02-27,50.64,50.65,48.84,49.75,247355,47.0897907513353,47.0990896831583,45.4159830232073,46.2621858190942,266003.670862453,0.0,1.0
2017-02-28,51.69,52.18,50.74,50.74,308910,48.0661785927433,48.5218262520671,47.1827800695647,47.1827800695647,332199.446003196,0.0,1.0
2017-03-01,50.18,51.37,48.26,49.51,856005,46.6620398874804,47.7686127744095,44.8766449774771,46.0390114553438,920541.21516288,0.0,1.0
2017-03-02,48.32,50.36,48.31,50.2,393580,44.9324385684147,46.8294206602932,44.9231396365918,46.6806377511263,423252.914952374,0.0,1.0
2017-03-03,47.4,49.39,47.32,48.55,307280,44.0769368407049,45.9274242734686,44.0025453861214,45.1463140003422,330446.556498209,0.0,1.0
2017-03-06,46.99,47.88,46.73,47.0,341439,43.6956806359646,44.5232855682057,43.4539084085683,43.7049795677875,367180.883247176,0.0,1.0
2017-03-07,46.14,46.97,46.02,46.77,278834,42.9052714310152,43.6770827723187,42.79368424914,43.4911041358601,299855.946155369,0.0,1.0
2017-03-08,45.76,46.63,45.72,46.17,200967,42.5519120217438,43.360919090339,42.514716294452,42.933168226484,216118.371256755,0.0,1.0
2017-03-09,45.94,46.46,45.21,45.96,207176,42.7192927945566,43.2028372493491,42.0404707714824,42.7378906582024,222795.482260717,0.0,1.0
2017-03-10,46.53,46.71,45.8,46.22,170431,43.2679297721097,43.4353105449225,42.5891077490355,42.9796628855987,183280.190935129,0.0,1.0
2017-03-13,46.92,47.1,46.271,46.48,209656,43.6305881132041,43.7979688860169,43.0270874378957,43.221435112995,225462.455249898,0.0,1.0
2017-03-14,44.96,46.995,44.72,46.6,480507,41.8079974759091,43.7003301018761,41.5848231121587,43.3330222948702,516733.544400173,0.0,1.0
2017-03-15,47.03,47.11,45.13,45.15,178158,43.7328763632563,43.8072678178398,41.966079316899,41.9846771805448,191589.74750263,0.0,1.0
2017-03-16,48.33,48.95,47.37,47.37,212449,44.9417375002377,45.5182712732596,44.0490400452361,44.0490400452361,228466.02603973,0.0,1.0
2017-03-17,48.29,48.6,48.01,48.26,376600,44.9045417729459,45.1928086594569,44.6441716819038,44.8766449774771,404992.753115158,0.0,1.0
2017-03-20,48.32,48.55,47.85,48.15,114613,44.9324385684147,45.1463140003422,44.4953887727369,44.7743567274249,123253.941616537,0.0,1.0
2017-03-21,46.8,48.86,46.39,48.77,336494,43.5190009313289,45.4345808868532,43.1377447265886,45.3508905004468,361863.068153829,0.0,1.0
2017-03-22,46.22,46.98,46.22,46.98,164187,42.9796628855987,43.6863817041417,42.9796628855987,43.6863817041417,176565.441199465,0.0,1.0
2017-03-23,46.76,47.3,45.9,46.15,145453,43.4818052040371,43.9839475224755,42.6820970672648,42.9145703628382,156419.041207804,0.0,1.0
2017-03-24,46.59,47.595,46.295,46.88,140922,43.3237233630473,44.2582660112521,43.0494048742707,43.5933923859123,151546.438540877,0.0,1.0
2017-03-27,46.54,46.83,45.2,45.2,208623,43.2772287039326,43.5468977267977,42.0311718396595,42.0311718396595,224351.574968517,0.0,1.0
2017-03-28,48.35,48.94,46.29,46.63,161592,44.9603353638836,45.5089723414366,43.0447554083592,43.360919090339,173774.798091834,0.0,1.0
2017-03-29,48.18,48.43,47.62,48.43,122341,44.8022535228937,45.034726818467,44.2815133408094,45.034726818467,131564.573576372,0.0,1.0
2017-03-30,48.67,48.96,48.2229,48.28,97602,45.2579011822174,45.5275702050825,44.8421459404141,44.895242841123,104960.442616956,0.0,1.0
2017-03-31,48.89,49.31,48.36,48.58,219128,45.462477682322,45.8530328188852,44.9696342957065,45.174210795811,235648.571440834,0.0,1.0
2017-04-03,46.71,49.49,46.09,48.9,364670,43.4353105449225,46.020413591698,42.8587767719006,45.4717766141449,392163.322566395,0.0,1.0
2017-04-04,45.42,46.66,44.78,46.32,392226,42.235748339764,43.3888158858078,41.6406167030963,43.072652203828,421796.833731668,0.0,1.0
2017-04-05,45.84,46.81,45.41,45.77,395292,42.6263034763272,43.5282998631518,42.2264494079411,42.5612109535667,425093.986628776,0.0,1.0
2017-04-06,48.08,49.74,46.99,46.99,444252,44.7092642046643,46.2528868872713,43.6956806359646,43.6956806359646,477745.195318416,0.0,1.0
2017-04-07,48.39,48.99,47.74,48.07,200770,44.9975310911753,45.5554670005513,44.3931005226846,44.6999652728414,215906.518966889,0.0,1.0
2017-04-10,50.06,50.29,49.24,49.95,291409,46.5504527056052,46.7643281375327,45.7879402961246,46.4481644555529,313379.004759785,0.0,1.0
2017-04-11,49.37,49.99,48.6967,49.99,134937,45.9088264098228,46.4853601828447,45.2827293301847,46.4853601828447,145110.215419809,0.0,1.0
2017-04-12,47.85,49.174,47.25,49.13,180731,44.4953887727369,45.7265673460933,43.9374528633609,45.6856520460724,194356.731978905,0.0,1.0
2017-04-13,47.08,47.83,47.03,47.71,104442,43.779371022371,44.476790909091,43.7328763632563,44.3652037272158,112316.126183891,0.0,1.0
2017-04-17,47.42,47.55,46.52,47.29,97599,44.0955347043507,44.2164208180489,43.2586308402867,43.9746485906526,104957.216439953,0.0,1.0
2017-04-18,47.62,48.06,46.59,47.06,157656,44.2815133408094,44.6906663410185,43.3237233630473,43.7607731587251,169542.053863843,0.0,1.0
2017-04-19,48.94,49.69,48.02,48.02,227726,45.5089723414366,46.2063922281566,44.6534706137267,44.6534706137267,244894.794731552,0.0,1.0
2017-04-20,46.95,48.47,46.73,47.47,325465,43.6584849086729,45.0719225457588,43.4539084085683,44.1420293634654,350002.566098313,0.0,1.0
2017-04-21,45.63,46.74,45.51,46.55,306260,42.4310259080456,43.4632073403913,42.3194387261704,43.2865276357555,329349.656317176,0.0,1.0
2017-04-24,46.51,46.87,46.2,46.71,119762,43.2493319084638,43.5840934540894,42.9610650219528,43.4353105449225,128791.13674609,0.0,1.0
2017-04-25,48.1,48.59,46.91,47.0,187105,44.7278620683102,45.183509727634,43.6212891813811,43.7049795677875,201211.282718034,0.0,1.0
2017-04-26,48.7,49.21,46.83,47.74,147714,45.2857979776862,45.7600435006558,43.5468977267977,44.3931005226846,158850.503275763,0.0,1.0
2017-04-27,46.53,48.79,46.35,48.68,275441,43.2679297721097,45.3694883640926,43.1005489992968,45.2672001140404,296207.139964929,0.0,1.0
2017-04-28,45.47,46.6566,44.9,46.42,348663,42.2822429988787,43.385654248988,41.7522038849715,43.1656415220574,374949.5174705,0.0,1.0
2017-05-01,46.37,46.76,45.48,45.59,178145,43.1191468629427,43.4818052040371,42.2915419307016,42.3938301807539,191575.767402283,0.0,1.0
2017-05-02,46.08,46.37,45.26,46.36,118722,42.8494778400776,43.1191468629427,42.0869654305971,43.1098479311198,127672.728718369,0.0,1.0
2017-05-03,45.45,46.24,45.03,45.75,141154,42.2636451352328,42.9982607492446,41.8730899986696,42.5426130899208,151795.929562446,0.0,1.0
2017-05-04,45.61,45.76,44.5,45.67,160483,42.4124280443998,42.5519120217438,41.3802466120541,42.4682216353374,172582.187993043,0.0,1.0
2017-05-05,45.6,46.46,45.14,45.57,260696,42.4031291125768,43.2028372493491,41.9753782487219,42.375232317108,280350.47999498,0.0,1.0
2017-05-08,44.59,45.77,43.46,45.42,406815,41.4639369984606,42.5612109535667,40.4131577024691,42.235748339764,437485.732497458,0.0,1.0
2017-05-09,44.0,44.59,42.25,42.25,579069,40.9153000209075,41.4639369984606,39.2879869518941,39.2879869518941,622726.363658102,0.0,1.0
2017-05-10,45.65,45.66,43.67,43.69,389045,42.4496237716915,42.4589227035144,40.6084352707507,40.6270331343965,418376.010716109,0.0,1.0
2017-05-11,44.37,45.77,44.16,45.56,379380,41.259360498356,42.5612109535667,41.0640829300744,42.3659333852851,407982.343804643,0.0,1.0
2017-05-12,42.06,44.632,41.41,44.12,335489,39.1113072472584,41.5029925121169,38.5068766787677,41.0268872027827,360782.29885781,0.0,1.0
2017-05-15,41.0,42.395,40.42,42.15,394719,38.1256204740274,39.4228214633266,37.5862824282973,39.1949976336648,424477.786821195,0.0,1.0
2017-05-16,39.31,41.3362,38.7886,41.0,667694,36.5541009959517,38.4382505619144,36.0692546907039,38.1256204740274,718033.009289623,0.0,1.0
2017-05-17,37.9,39.16,37.72,38.79,633317,35.242951608918,36.4146170186076,35.0755708361052,36.0705565411591,681064.24701177,0.0,1.0
2017-05-18,35.01,37.88,33.27,37.88,1433106,32.5555603120902,35.2243537452722,30.9375461748998,35.2243537452722,1541151.20670699,0.0,1.0
2017-05-19,35.6,35.96,34.98,35.08,460988,33.1041972896433,33.4389588352689,32.5276635166214,32.6206528348508,495742.96142605,0.0,1.0
2017-05-22,36.29,36.5199,35.54,36.01,342657,33.7458235854257,33.959606028035,33.0484036987057,33.4854534943836,368490.711110411,0.0,1.0
2017-05-23,35.99,36.49,35.34,36.35,237695,33.4668556307377,33.9318022218844,32.862425062247,33.8016171763633,255615.38091266,0.0,1.0
2017-05-24,36.49,37.28,36.17,36.49,268249,33.9318022218844,34.6664178358961,33.6342364035505,33.9318022218844,288472.918296304,0.0,1.0
2017-05-25,36.43,37.21,35.81,36.83,298780,33.8760086309468,34.6013253131356,33.2994748579249,34.2479659038641,321305.721656258,0.0,1.0
2017-05-26,36.56,37.045,36.135,36.41,212359,33.9968947446449,34.4478929380572,33.6016901421703,33.8574107673009,228369.240729639,0.0,1.0
2017-05-30,36.51,36.77,35.825,36.27,208341,33.9504000855303,34.1921723129265,33.3134232556593,33.7272257217799,224048.314330231,0.0,1.0
2017-05-31,37.83,37.99,36.63,36.75,301598,35.1778590861575,35.3266419953244,34.0619872674055,34.1735744492807,324336.177254449,0.0,1.0
2017-06-01,38.32,38.72,37.59,38.01,317159,35.6335067454812,36.0054640183986,34.9546847224071,35.3452398589703,341070.357369226,0.0,1.0
2017-06-02,38.82,39.09,37.8,38.24,214767,36.0984533366279,36.3495244958471,35.1499622906887,35.5591152908978,230958.785470747,0.0,1.0
2017-06-05,37.13,38.965,37.05,38.73,243492,34.5269338585521,36.2332878480604,34.4525424039687,36.0147629502215,261849.43027487,0.0,1.0
2017-06-06,37.26,37.6919,36.11,36.84,340017,34.6478199722503,35.0494408376828,33.5784428126129,34.2572648356871,365651.675347734,0.0,1.0
2017-06-07,36.93,38.23,36.19,37.38,307203,34.3409552220935,35.5498163590748,33.6528342671964,34.7594071541255,330363.751288465,0.0,1.0
2017-06-08,38.25,38.83,36.94,37.08,420736,35.5684142227207,36.1077522684508,34.3502541539164,34.4804391994375,452456.269183906,0.0,1.0
2017-06-09,38.39,38.96,37.31,38.4,313969,35.6985992682418,36.228638382149,34.694314631365,35.7078982000647,337639.855822658,0.0,1.0
2017-06-12,39.1,39.65,38.05,38.05,364198,36.35882342767,36.8702646779314,35.382435586262,35.382435586262,391655.737384584,0.0,1.0
2017-06-13,40.62,40.92,38.91,39.35,303871,37.7722610647559,38.051229019444,36.1821437230343,36.5912967232434,326780.54403042,0.0,1.0
2017-06-14,38.99,40.53,38.74,40.53,445980,36.2565351776178,37.6885706783495,36.0240618820444,37.6885706783495,479603.473272167,0.0,1.0
2017-06-15,37.51,38.64,37.16,38.26,425397,34.8802932678236,35.9310725638151,34.5548306540209,35.5777131545436,457468.672854299,0.0,1.0
2017-06-16,37.37,37.59,37.07,37.46,289590,34.7501082223025,34.9546847224071,34.4711402676145,34.833798608709,311422.866103608,0.0,1.0
2017-06-19,39.25,39.64,37.51,37.64,309524,36.4983074050141,36.8609657461085,34.8802932678236,35.0011793815218,332859.736896484,0.0,1.0
2017-06-20,37.5,39.6,36.97,39.14,304170,34.8709943360007,36.8237700188167,34.3781509493852,36.3960191549618,327102.08633839,0.0,1.0
2017-06-21,36.64,37.88,36.35,37.51,269510,34.0712861992284,35.2243537452722,33.8016171763633,34.8802932678236,289828.988029916,0.0,1.0
2017-06-22,36.65,37.35,36.42,36.63,202200,34.0805851310513,34.7315103586567,33.8667096991239,34.0619872674055,217444.330005005,0.0,1.0
2017-06-23,37.54,37.78,35.1,36.63,2049400,34.9081900632924,35.1313644270428,32.6392506984966,34.0619872674055,2203909.05001117,0.0,1.0
2017-06-26,38.14,38.84,37.09,37.54,375566,35.4661259726684,36.1170512002738,34.4897381312604,34.9081900632924,403880.797441443,0.0,1.0
2017-06-27,36.95,38.56,36.905,38.13,223124,34.3595530857393,35.8566811092316,34.3177078925361,35.4568270408455,239945.839208886,0.0,1.0
2017-06-28,38.51,39.93,37.3,37.37,388435,35.810186450117,37.1306347689735,34.685015699542,34.7501082223025,417720.021392157,0.0,1.0
2017-06-29,38.46,39.79,38.04,38.62,261120,35.7636917910023,37.0004497234525,35.3731366544391,35.9124747001692,280806.446344743,0.0,1.0
2017-06-30,39.32,39.64,38.635,38.65,277386,36.5633999277746,36.8609657461085,35.9264230979036,35.940371495638,298298.778055234,0.0,1.0
2017-07-03,40.37,40.58,39.52,39.62,169916,37.5397877691826,37.7350653374642,36.7493785642333,36.8423678824626,182726.36388294,0.0,1.0
2017-07-05,40.46,40.62,39.3,40.36,241655,37.623478155589,37.7722610647559,36.5448020641287,37.5304888373597,259873.934556674,0.0,1.0
2017-07-06,40.46,41.45,39.94,40.19,386424,37.623478155589,38.5440724060594,37.1399337007965,37.3724069963698,415557.407407785,0.0,1.0
2017-07-07,41.07,41.28,40.155,40.81,396618,38.190712996788,38.3859905650696,37.3398607349895,37.9489407693917,426519.95686412,0.0,1.0
2017-07-10,40.7,41.35,40.47,40.87,422089,37.8466525193394,38.4510830878301,37.6327770874119,38.0047343603293,453911.275012278,0.0,1.0
2017-07-11,41.49,41.64,40.32,40.7,243439,38.5812681333512,38.7207521106952,37.4932931100679,37.8466525193394,261792.434481149,0.0,1.0
2017-07-12,43.15,43.515,41.57,41.57,380597,40.1248908159581,40.4643018274952,38.6556595879346,38.6556595879346,409291.096275544,0.0,1.0
2017-07-13,44.38,44.96,42.92,43.35,442349,41.2686594301789,41.8079974759091,39.9110153840307,40.3108694524168,475698.723706153,0.0,1.0
2017-07-14,45.01,45.36,43.6601,44.63,318320,41.8544921350238,42.1799547488264,40.599229328246,41.5011327257523,342318.887869402,0.0,1.0
2017-07-17,44.94,45.33,44.24,45.01,313816,41.7893996122632,42.1520579533576,41.1384743846579,41.8544921350238,337475.320795503,0.0,1.0
2017-07-18,45.02,45.715,44.46,44.95,280642,41.8637910668467,42.5100668285406,41.3430508847624,41.7986985440862,301800.255495869,0.0,1.0
2017-07-19,45.76,45.97,45.05,45.18,279854,42.5519120217438,42.7471895900254,41.8916878623155,42.0125739760136,300952.846336403,0.0,1.0
2017-07-20,46.78,47.15,45.38,46.17,284013,43.500403067683,43.8444635451315,42.1985526124723,42.933168226484,305425.403054953,0.0,1.0
2017-07-21,46.0,47.25,45.84,47.2,221660,42.7750863854942,43.9374528633609,42.6263034763272,43.8909582042462,238371.464831402,0.0,1.0
2017-07-24,46.05,46.4,45.62,45.76,169689,42.8215810446088,43.1470436584115,42.4217269762227,42.5519120217438,182482.249823043,0.0,1.0
2017-07-25,47.2,47.55,46.42,46.42,230694,43.8909582042462,44.2164208180489,43.1656415220574,43.1656415220574,248086.559179894,0.0,1.0
2017-07-26,46.61,47.48,46.57,47.25,200818,43.3423212266931,44.1513282952883,43.3051254994014,43.9374528633609,215958.137798937,0.0,1.0
2017-07-27,46.74,47.41,46.03,46.69,215022,43.4632073403913,44.0862357725278,42.802983180963,43.4167126812766,231233.010516005,0.0,1.0
2017-07-28,46.84,47.95,46.58,46.72,792404,43.5561966586206,44.5883780909662,43.3144244312243,43.4446094767454,852145.187306064,0.0,1.0
2017-07-31,45.38,46.66,44.14,46.66,361504,42.1985526124723,43.3888158858078,41.0454850664285,43.3888158858078,388758.630435853,0.0,1.0
2017-08-01,45.67,46.51,45.21,45.41,334541,42.4682216353374,43.2493319084638,42.0404707714824,42.2264494079411,359762.826924849,0.0,1.0
2017-08-02,44.92,45.8493,44.41,45.64,213478,41.7708017486174,42.6349514829226,41.2965562256477,42.4403248398686,229572.604751773,0.0,1.0
2017-08-03,45.03,45.47,44.74,45.17,139458,41.8730899986696,42.2822429988787,41.6034209758046,42.0032750441907,149972.064163393,0.0,1.0
2017-08-04,45.32,45.97,45.18,45.34,246622,42.1427590215347,42.7471895900254,42.0125739760136,42.1613568851806,265215.408281377,0.0,1.0
2017-08-07,45.5,45.9,44.69,45.4,423761,42.3101397943475,42.6820970672648,41.5569263166899,42.2171504761182,455709.330995307,0.0,1.0
2017-08-08,39.76,46.77,38.51,45.45,984500,36.9725529279837,43.4911041358601,35.810186450117,42.2636451352328,1058723.75316482,0.0,1.0
2017-08-09,38.74,40.63,38.55,39.24,767295,36.0240618820444,37.7815599965789,35.8473821774087,36.4890084731911,825143.161182941,0.0,1.0
2017-08-10,39.0,39.44,37.79,38.6,394529,36.2658341094407,36.6749871096498,35.1406633588658,35.8938768365234,424273.462277669,0.0,1.0
2017-08-11,39.01,39.83,38.26,38.58,325634,36.2751330412636,37.0376454507442,35.5777131545436,35.8752789728775,350184.307402819,0.0,1.0
2017-08-14,40.56,40.94,39.65,39.73,321626,37.7164674738183,38.0698268830898,36.8702646779314,36.9446561325149,345874.134926755,0.0,1.0
2017-08-15,39.65,40.56,39.5001,40.56,243800,36.8702646779314,37.7164674738183,36.7308736899056,37.7164674738183,262180.651113849,0.0,1.0
2017-08-16,38.03,39.87,37.79,39.69,291590,35.3638377226162,37.0748411780359,35.1406633588658,36.9074604052231,313573.650772302,0.0,1.0
2017-08-17,36.92,38.225,36.87,37.85,238344,34.3316562902705,35.5451668931634,34.2851616311559,35.1964569498034,256313.310537651,0.0,1.0
2017-08-18,36.73,36.82,35.89,36.75,263920,34.1549765856348,34.2386669720412,33.3738663125084,34.1735744492807,283817.544880915,0.0,1.0
2017-08-21,36.51,36.86,36.28,36.64,204916,33.9504000855303,34.2758626993329,33.7365246536028,34.0712861992284,220365.095585092,0.0,1.0
2017-08-22,37.34,37.49,36.67,36.76,175580,34.7222114268338,34.8616954041778,34.0991829946972,34.1828733811036,188817.386064682,0.0,1.0
2017-08-23,37.35,37.65,36.81,37.19,180910,34.7315103586567,35.0104783133447,34.2293680402183,34.5827274494897,194549.227206753,0.0,1.0
2017-08-24,37.74,37.77,37.13,37.51,141509,35.0941686997511,35.1220654952199,34.5269338585521,34.8802932678236,152177.693841139,0.0,1.0
2017-08-25,36.97,38.185,36.65,38.0,162031,34.3781509493852,35.5079711658716,34.0805851310513,35.3359409271474,174246.895326612,0.0,1.0
2017-08-28,39.05,39.19,37.25,37.6,767622,36.3123287685554,36.4425138140764,34.6385210404273,34.96398365423,825494.814476271,0.0,1.0
2017-08-29,41.44,41.472,38.92,39.0,355798,38.5347734742365,38.5645300560699,36.1914426548572,36.2658341094407,382622.441776067,0.0,1.0
2017-08-30,42.2,42.65,41.5,41.5,392264,39.2414922927794,39.6599442248114,38.5905670651741,38.5905670651741,421837.698640373,0.0,1.0
2017-08-31,42.22,43.005,41.9,42.53,260308,39.2600901564253,39.9900563045256,38.9625243380914,39.5483570429362,279933.227769253,0.0,1.0
2017-09-01,42.98,43.19,42.13,42.6,173079,39.9668089749682,40.1620865432499,39.1763997700189,39.6134495656968,186127.82983648,0.0,1.0
2017-09-05,43.18,43.65,42.48,42.84,215404,40.1527876114269,40.5898374071048,39.5018623838216,39.8366239294472,231643.810387726,0.0,1.0
2017-09-06,44.5,44.68,43.51,43.51,216496,41.3802466120541,41.5476273848669,40.4596523615837,40.4596523615837,232818.138816833,0.0,1.0
2017-09-07,45.1,45.12,44.46,44.75,215373,41.9381825214302,41.956780385076,41.3430508847624,41.6127199076275,231610.473225361,0.0,1.0
2017-09-08,45.85,46.04,44.74,44.95,241822,42.6356024081502,42.8122821127859,41.6034209758046,41.7986985440862,260053.52507651,0.0,1.0
2017-09-11,45.18,46.59,44.705,44.705,291667,42.0125739760136,43.3237233630473,41.5708747144243,41.5708747144243,313656.455982047,0.0,1.0
2017-09-12,46.01,46.33,45.32,45.56,225879,42.7843853173171,43.081951135651,42.1427590215347,42.3659333852851,242908.545090013,0.0,1.0
2017-09-13,46.34,46.85,45.65,45.98,273383,43.0912500674739,43.5654955904435,42.4496237716915,42.7564885218483,293993.982540843,0.0,1.0
2017-09-14,45.34,46.41,45.051,45.95,216539,42.1613568851806,43.1563425902344,41.8926177554978,42.7285917263795,232864.38068721,0.0,1.0
2017-09-15,44.89,45.38,44.015,45.38,379949,41.7429049531486,42.1985526124723,40.9292484186419,42.1985526124723,408594.242042886,0.0,1.0
2017-09-18,46.26,46.4099,44.8539,44.99,187429,43.0168586128904,43.1562496009162,41.7093358092678,41.8358942713779,201559.709834363,0.0,1.0
2017-09-19,45.79,46.5064,45.45,46.31,164963,42.5798088172126,43.2459842930075,42.2636451352328,43.0633532720051,177399.945650918,0.0,1.0
2017-09-20,46.38,46.72,45.8,45.8,178341,43.1284457947656,43.4446094767454,42.5891077490355,42.5891077490355,191786.544299815,0.0,1.0
2017-09-21,46.49,46.9,46.245,46.5,185619,43.2307340448179,43.6119902495582,43.002910215156,43.2400329766408,199613.249709194,0.0,1.0
2017-09-22,46.7,47.15,46.45,46.58,203245,43.4260116130995,43.8444635451315,43.1935383175262,43.3144244312243,218568.114994398,0.0,1.0
2017-09-25,46.68,47.39,46.47,46.89,261454,43.4074137494537,44.0676379088819,43.212136181172,43.6026913177353,281165.627384414,0.0,1.0
2017-09-26,47.81,47.88,46.6,46.75,209574,44.4581930454451,44.5232855682057,43.3330222948702,43.4725062722142,225374.273078482,0.0,1.0
2017-09-27,48.45,48.96,47.85,48.04,237311,45.0533246821129,45.5275702050825,44.4953887727369,44.6720684773726,255202.43025627,0.0,1.0
2017-09-28,48.39,48.8,47.63,48.08,314335,44.9975310911753,45.3787872959156,44.2908122726323,44.7092642046643,338033.449417029,0.0,1.0
2017-09-29,49.13,49.88,48.52,48.52,357138,45.6856520460724,46.3830719327924,45.1184172048734,45.1184172048734,384063.467504092,0.0,1.0
2017-10-02,50.13,50.29,48.75,48.96,312302,46.6155452283657,46.7643281375327,45.3322926368009,45.5275702050825,335847.176801301,0.0,1.0
2017-10-03,50.62,50.63,49.29,50.34,212851,47.0711928876895,47.0804918195124,45.8344349552393,46.8108227966473,228898.333758137,0.0,1.0
2017-10-04,49.83,50.855,49.24,50.68,136317,46.3365772736777,47.2897177855284,45.7879402961246,47.1269864786271,146594.256841208,0.0,1.0
2017-10-05,50.22,50.25,49.54,49.89,127012,46.6992356147721,46.7271324102409,46.0669082508126,46.3923708646153,136587.731170107,0.0,1.0
2017-10-06,50.41,50.47,49.75,49.94,209787,46.8759153194079,46.9317089103455,46.2621858190942,46.43886552373,225603.331645697,0.0,1.0
2017-10-09,50.4,50.79,49.94,50.2,229384,46.8666163875849,47.2292747286793,46.43886552373,46.6806377511263,246677.7952219,0.0,1.0
2017-10-10,50.35,51.2,50.03,50.98,273142,46.8201217284703,47.6105309334196,46.5225559101364,47.4059544333151,293734.812988264,0.0,1.0
2017-10-11,50.21,50.56,49.88,50.23,228877,46.6899366829492,47.0153992967519,46.3830719327924,46.708534546595,246132.571308386,0.0,1.0
2017-10-12,50.24,50.37,49.96,49.96,189611,46.717833478418,46.8387195921161,46.4574633873758,46.4574633873758,203906.215907908,0.0,1.0
2017-10-13,49.5,50.45,49.33,50.45,130625,46.0297125235209,46.9131110466996,45.871630682531,46.9131110466996,140473.123674104,0.0,1.0
2017-10-16,49.08,49.92,48.3,49.58,157717,45.6391573869577,46.4202676600841,44.9138407047689,46.1041039781044,169607.652796238,0.0,1.0
2017-10-17,48.89,49.95,48.8,49.17,170109,45.462477682322,46.4481644555529,45.3787872959156,45.7228477733641,182933.914603469,0.0,1.0
2017-10-18,48.81,49.3899,48.56,49.03,132181,45.3880862277385,45.9273312841504,45.1556129321652,45.592662727843,142146.434146348,0.0,1.0
2017-10-19,48.46,49.08,47.625,48.79,221193,45.0626236139358,45.6391573869577,44.2861628067209,45.3694883640926,237869.256611262,0.0,1.0
2017-10-20,48.43,49.36,48.32,49.01,173543,45.034726818467,45.8995274779998,44.9324385684147,45.5740648641972,186626.811879617,0.0,1.0
2017-10-23,47.56,48.49,47.37,48.4,136035,44.2257197498718,45.0905204094046,44.0490400452361,45.0068300229982,146290.996202922,0.0,1.0
2017-10-24,47.36,48.205,47.2,47.7,211234,44.0397411134131,44.825500852451,43.8909582042462,44.3559047953929,227159.424353498,0.0,1.0
2017-10-25,46.13,47.325,45.63,47.31,125849,42.8959724991923,44.0071948520329,42.4310259080456,43.9932464542985,135337.049885262,0.0,1.0
2017-10-26,46.98,47.43,46.0,46.39,172144,43.6863817041417,44.1048336361737,42.7750863854942,43.1377447265886,185122.338003865,0.0,1.0
2017-10-27,47.67,48.03,46.59,47.0,329740,44.3280079999241,44.6627695455497,43.3237233630473,43.7049795677875,354599.868327648,0.0,1.0
2017-10-30,48.22,48.77,47.28,47.37,190787,44.8394492501854,45.3508905004468,43.9653496588297,44.0490400452361,205170.877293101,0.0,1.0
2017-10-31,48.46,48.99,47.75,48.34,211747,45.0626236139358,45.5554670005513,44.4023994545075,44.9510364320606,227711.100621018,0.0,1.0
2017-11-01,48.55,49.1199,48.09,48.81,162834,45.1463140003422,45.6762601249312,44.7185631364873,45.3880862277385,175110.435371093,0.0,1.0
2017-11-02,48.27,48.99,47.94,48.62,181479,44.8859439093001,45.5554670005513,44.5790791591433,45.2114065231028,195161.125444997,0.0,1.0
2017-11-03,47.96,48.62,47.64,48.28,201135,44.5976770227891,45.2114065231028,44.3001112044553,44.895242841123,216299.037168926,0.0,1.0
2017-11-06,49.91,50.18,47.55,47.98,342928,46.4109687282612,46.6620398874804,44.2164208180489,44.616274886435,368782.142433019,0.0,1.0
2017-11-07,48.29,49.69,47.63,49.6,286462,44.9045417729459,46.2063922281566,44.2908122726323,46.1227018417502,308059.03888177,0.0,1.0
2017-11-08,55.63,57.64,50.76,50.85,1145214,51.7299577309792,53.5990430273888,47.2013779332105,47.2850683196169,1231554.3567871,0.0,1.0
2017-11-09,55.5,56.96,54.15,55.42,290587,51.609071617281,52.9667156634293,50.353715821185,51.5346801626975,312495.032260952,0.0,1.0
2017-11-10,54.69,56.58,53.99,55.34,269271,50.8558581396234,52.6133562541578,50.2049329120181,51.4602887081141,289571.969262007,0.0,1.0
2017-11-13,53.85,54.42,53.33,54.42,317785,50.074747866497,50.6047869804042,49.5912034117044,50.6047869804042,341743.552970527,0.0,1.0
2017-11-14,53.62,53.83,53.04,53.66,306752,49.8608724345695,50.0561500028511,49.3215343888394,49.8980681618612,329878.749345674,0.0,1.0
2017-11-15,54.99,55.53,52.9,53.56,547451,51.1348260943114,51.6369684127498,49.1913493433183,49.8050788436319,588724.608830713,0.0,1.0
2017-11-16,56.27,56.46,55.12,55.56,412981,52.3250893676469,52.5017690722826,51.2557122080095,51.6648652082186,444116.601631044,0.0,1.0
2017-11-17,56.32,56.84,55.56,55.95,207931,52.3715840267616,52.8551284815541,51.6648652082186,52.027523549313,223607.403473149,0.0,1.0
2017-11-20,56.96,57.2,55.45,56.32,249203,52.9667156634293,53.1898900271797,51.5625769581663,52.3715840267616,267990.995896327,0.0,1.0
2017-11-21,57.22,57.47,56.53,57.47,162800,53.2084878908256,53.4409611863989,52.5668615950432,53.4409611863989,175073.872031725,0.0,1.0
2017-11-22,57.18,57.7,57.015,57.7,180746,53.1712921635338,53.6548366183264,53.0178597884554,53.6548366183264,194372.86286392,0.0,1.0
2017-11-24,57.29,57.59,57.01,57.52,67850,53.2735804135861,53.5525483682741,53.013210322544,53.4874558455136,72965.369885458,0.0,1.0
2017-11-27,56.98,57.37,56.29,57.11,161587,52.9853135270752,53.3479718681696,52.3436872312928,53.1061996407733,173769.421130162,0.0,1.0
2017-11-28,59.03,59.12,56.94,57.1,170014,54.8915945507765,54.9752849371829,52.9481177997834,53.0969007089504,182831.752331706,0.0,1.0
2017-11-29,59.87,59.97,58.48,59.23,190905,55.672704823903,55.7656941421323,54.3801533005152,55.0775731872352,205297.773588553,0.0,1.0
2017-11-30,59.18,60.07,58.91,59.86,265362,55.0310785281205,55.8586834603616,54.7800073689013,55.66340589208,285368.260627044,0.0,1.0
2017-12-01,59.65,60.25,58.18,59.46,277847,55.4681283237984,56.0260642331744,54.1011853458272,55.2914486191627,298794.533921368,0.0,1.0
2017-12-04,60.6,61.96,60.16,60.16,246851,56.3515268469771,57.6161815748961,55.942373846768,55.942373846768,265461.673125942,0.0,1.0
2017-12-05,59.59,61.02,59.55,60.72,154186,55.4123347328608,56.7420819835403,55.3751390055691,56.4631140288523,165810.442463658,0.0,1.0
2017-12-06,60.02,60.09,58.59,59.35,190239,55.812188801247,55.8772813240075,54.4824415505675,55.1891603691104,204581.562293878,0.0,1.0
2017-12-07,61.22,61.56,59.04,59.44,227961,56.928060619999,57.2442243019787,54.9008934825995,55.2728507555168,245147.511930123,0.0,1.0
2017-12-08,61.33,61.46,60.73,61.46,84407,57.0303488700512,57.1512349837494,56.4724129606752,57.1512349837494,90770.6407652448,0.0,1.0
2017-12-11,61.4,61.88,61.11,61.11,192320,57.0954413928118,57.5417901203126,56.8257723699467,56.8257723699467,206819.453741655,0.0,1.0
2017-12-12,60.94,61.59,60.76,61.56,159434,56.6676905289568,57.2721210974475,56.500309756144,57.2442243019787,171454.101434313,0.0,1.0
2017-12-13,62.46,63.39,60.49,61.37,465019,58.0811281660427,58.9459288255756,56.2492385969248,57.067544597343,500077.867925804,0.0,1.0
2017-12-14,63.3,63.48,62.33,62.55,246725,58.8622384391692,59.029619211982,57.9602420523446,58.1648185524491,265326.173691814,0.0,1.0
2017-12-15,64.89,65.25,62.92,63.61,457620,60.3407685990156,60.6755301446412,58.5088790298977,59.1505053256801,492121.040043969,0.0,1.0
2017-12-18,65.84,65.93,64.22,65.53,273269,61.2241671221943,61.3078575086007,59.717740166879,60.9359002356833,293871.387814727,0.0,1.0
2017-12-19,62.25,64.99,62.19,64.99,269180,57.8858505977611,60.4337579172449,57.8300570068235,60.4337579172449,289474.108559581,0.0,1.0
2017-12-20,63.1,63.34,61.91,62.59,231086,58.6762598027105,58.8994341664609,57.5696869157814,58.2020142797409,248508.112974959,0.0,1.0
2017-12-21,63.05,63.76,62.89,63.24,184682,58.6297651435958,59.2899893030241,58.4809822344289,58.8064448482316,198605.607091911,0.0,1.0
2017-12-22,62.43,63.14,61.51,63.14,151088,58.0532313705739,58.7134555300022,57.1977296428641,58.7134555300022,162478.877011851,0.0,1.0
2017-12-26,62.99,63.54,62.32,62.71,166920,58.5739715526582,59.0854128029196,57.9509431205217,58.3136014616161,179504.488449236,0.0,1.0
2017-12-27,63.26,63.77,62.93,63.17,161030,58.8250427118774,59.299288234847,58.5181779617206,58.741352325471,173170.427599931,0.0,1.0
2017-12-28,63.56,63.95,63.31,63.5,119192,59.1040106665654,59.4666690076598,58.8715373709921,59.0482170756278,128178.163115512,0.0,1.0
2017-12-29,62.61,63.57,62.56,63.57,144700,58.2206121433867,59.1133095983884,58.1741174842721,59.1133095983884,155609.270780041,0.0,1.0
2018-01-02,63.36,63.65,62.6,63.0,124677,58.9180320301068,59.1877010529718,58.2113132115638,58.5832704844811,134076.690069407,0.0,1.0
2018-01-03,62.96,63.71,62.84,63.15,102652,58.5460747571894,59.2434946439094,58.4344875753142,58.7227544618252,110391.173905409,0.0,1.0
2018-01-04,62.75,63.21,62.08,63.11,195751,58.3507971889078,58.7785480527628,57.7277687567713,58.6855587345334,210509.1248408,0.0,1.0
2018-01-05,62.91,63.04,62.37,62.81,109500,58.4995800980747,58.6204662117729,57.9974377796363,58.4065907798454,117755.460611019,0.0,1.0
2018-01-08,62.25,63.05,61.66,62.59,208151,57.8858505977611,58.6297651435958,57.3372136202081,58.2020142797409,223843.989786706,0.0,1.0
2018-01-09,62.87,63.3,62.41,62.71,121009,58.462384370783,58.8622384391692,58.0346335069281,58.3136014616161,130132.150987021,0.0,1.0
2018-01-10,62.7,63.17,62.26,62.76,89549,58.3043025297931,58.741352325471,57.8951495295841,58.3600961207307,96300.3081484581,0.0,1.0
2018-01-11,63.77,64.11,62.84,63.18,253779,59.299288234847,59.6154519168268,58.4344875753142,58.750651257294,272911.9912183,0.0,1.0
2018-01-12,65.62,65.82,63.92,63.92,146444,61.0195906220897,61.2055692585484,59.438772212191,59.438772212191,157484.755011142,0.0,1.0
2018-01-16,62.82,66.0,62.5,65.92,210717,58.4158897116683,61.3729500313612,58.1183238933345,61.2985585767777,226603.446516641,0.0,1.0
2018-01-17,62.8,63.39,62.17,62.82,147117,58.3972918480225,58.9459288255756,57.8114591431777,58.4158897116683,158208.494052158,0.0,1.0
2018-01-18,63.21,63.79,62.76,62.86,99525,58.7785480527628,59.3178860984929,58.3600961207307,58.4530854389601,107028.422075906,0.0,1.0
2018-01-19,65.46,65.46,63.38,63.38,119224,60.8708077129228,60.8708077129228,58.9366298937526,58.9366298937526,128212.575670211,0.0,1.0
2018-01-22,66.12,66.16,64.9,65.13,85005,61.4845372132364,61.5217329405281,60.3500675308385,60.563942962766,91413.7253811843,0.0,1.0
2018-01-23,68.18,68.33,65.5,65.86,201237,63.4001171687607,63.5396011461047,60.9080034402145,61.2427649858401,216408.727187029,0.0,1.0
2018-01-24,70.21,70.28,68.64,68.68,330111,65.2878003288162,65.3528928515768,63.8278680326157,63.8650637599074,354998.838883691,0.0,1.0
2018-01-25,68.73,70.58,67.88,70.22,199001,63.9115584190221,65.6318608062648,63.1211492140727,65.2970992606391,214004.149927428,0.0,1.0
2018-01-26,68.3,69.26,67.57,69.26,102124,63.5117043506359,64.4044018056375,62.8328823275618,64.4044018056375,109823.366752874,0.0,1.0
2018-01-29,66.28,68.45,66.21,67.99,137007,61.6333201224033,63.6511883279799,61.5682275996428,63.223437464125,147336.277551908,0.0,1.0
2018-01-30,66.11,66.51,64.65,65.37,149851,61.4752382814135,61.8471955543308,60.1175942352652,60.7871173265164,161148.616694263,0.0,1.0
2018-01-31,65.72,67.88,65.61,66.9,108482,61.1125799403191,63.1211492140727,61.0102916902668,62.2098538954252,116660.711214654,0.0,1.0
2018-02-01,66.72,67.51,64.0,65.34,252390,62.0424731226124,62.7770887366242,59.5131636667745,60.7592205310476,271418.271265892,0.0,1.0
2018-02-02,65.39,67.01,64.27,67.0,188890,60.8057151901623,62.3121421454775,59.7642348259937,62.3028432136546,203130.858034844,0.0,1.0
2018-02-05,62.12,65.35,62.05,64.63,224772,57.764964484063,60.7685194628705,57.6998719613025,60.0989963716193,241718.08577589,0.0,1.0
2018-02-06,62.41,63.68,60.01,60.41,309026,58.0346335069281,59.2155978484406,55.802889869424,56.1748471423414,332324.19151398,0.0,1.0
2018-02-07,62.55,63.43,61.71,62.18,195562,58.1648185524491,58.9831245528673,57.3837082793227,57.8207580750006,210305.875689609,0.0,1.0
2018-02-08,58.65,63.32,58.49,62.7,480355,54.5382351415051,58.880836302815,54.3894522323381,58.3043025297931,516570.084765352,0.0,1.0
2018-02-09,57.45,59.1,54.87,58.65,410782,53.422363322753,54.9566870735371,51.0232389124362,54.5382351415051,441751.813887815,0.0,1.0
2018-02-12,59.28,60.32,56.84,57.84,280221,55.1240678463499,56.091156755935,52.8551284815541,53.7850216638475,301347.515323108,0.0,1.0
2018-02-13,57.09,58.66,56.08,58.66,238960,53.0876017771274,54.547534073328,52.1484096630112,54.547534073328,256975.752215609,0.0,1.0
2018-02-14,59.18,59.46,55.94,56.37,341100,55.0310785281205,55.2914486191627,52.0182246174901,52.4180786858762,366816.325245833,0.0,1.0
2018-02-15,60.91,61.17,58.76,59.92,207009,56.639793733488,56.8815659608843,54.6405233915573,55.7191994830176,222615.891740881,0.0,1.0
2018-02-16,62.05,62.54,60.47,60.47,140015,57.6998719613025,58.1555196206262,56.230640733279,56.230640733279,150571.057693624,0.0,1.0
2018-02-20,62.66,63.99,61.52,61.52,124152,58.2671068025014,59.5038647349516,57.207028574687,57.207028574687,133512.109093874,0.0,1.0
2018-02-21,62.41,64.24,62.36,62.72,183833,58.0346335069281,59.7363380305249,57.9881388478134,58.322900393439,197692.59900005,0.0,1.0
2018-02-22,63.5,64.63,62.68,62.89,131957,59.0482170756278,60.0989963716193,58.2857046661473,58.4809822344289,141905.546263454,0.0,1.0
2018-02-23,65.24,65.28,63.75,64.09,90711,60.6662312128183,60.70342694011,59.2806903712012,59.5968540531809,97549.9140409694,0.0,1.0
2018-02-26,66.19,66.27,64.59,65.41,114532,61.5496297359969,61.6240211905804,60.0618006443276,60.8243130538081,123166.834837454,0.0,1.0
2018-02-27,66.11,67.49,65.53,65.99,255286,61.4752382814135,62.7584908729783,60.9359002356833,61.3636510995383,274532.607466161,0.0,1.0
2018-02-28,65.21,69.0,63.13,69.0,324895,60.6383344173495,64.1626295782413,58.7041565981793,64.1626295782413,349389.592467735,0.0,1.0
2018-03-01,66.67,68.14,64.55,65.05,431802,61.9959784634977,63.362921441469,60.0246049170358,60.4895515081825,464356.560755793,0.0,1.0
2018-03-02,65.73,66.23,64.54,65.72,357785,61.121878872142,61.5868254632887,60.0153059852129,61.1125799403191,384759.246344415,0.0,1.0
2018-03-05,67.21,68.0,64.9,65.39,184300,62.4981207819362,63.2327363959479,60.3500675308385,60.8057151901623,198194.80722019,0.0,1.0
2018-03-06,70.6,70.91,66.84,68.01,347238,65.6504586699106,65.9387255564216,62.1540603044876,63.2420353277709,373417.083394055,0.0,1.0
2018-03-07,69.23,70.95,68.36,70.26,191534,64.3765050101687,65.9759212837133,63.5674979415735,65.3342949879309,205974.195366858,0.0,1.0
2018-03-08,69.1,69.33,68.35,69.26,139434,64.2556188964706,64.4694943283981,63.5581990097506,64.4044018056375,149946.254747368,0.0,1.0
2018-03-09,71.47,71.5,69.35,69.81,303083,66.4594657385058,66.4873625339746,64.4880921920439,64.9158430558989,325933.134870955,0.0,1.0
2018-03-12,71.15,72.99,70.93,71.58,156513,66.161899920172,67.8729033755917,65.9573234200674,66.5617539885581,168312.880425684,0.0,1.0
2018-03-13,71.05,72.8,70.74,71.59,192154,66.0689106019426,67.696223670956,65.7806437154317,66.571052920381,206640.938614153,0.0,1.0
2018-03-14,70.09,71.5,69.85,71.5,151796,65.176213146941,66.4873625339746,64.9530387831906,66.4873625339746,163240.254784569,0.0,1.0
2018-03-15,69.57,70.58,69.02,70.3,93992,64.6926686921485,65.6318608062648,64.1812274418871,65.3714907152226,101078.276289963,0.0,1.0
2018-03-16,69.77,70.76,68.77,69.84,277488,64.8786473286071,65.7992415790776,63.9487541463138,64.9437398513677,298408.468073338,0.0,1.0
2018-03-19,69.18,69.92,68.02,69.67,162454,64.3300103510541,65.0181313059511,63.2513342595938,64.7856580103778,174701.786284041,0.0,1.0
2018-03-20,69.77,70.35,68.62,69.37,115258,64.8786473286071,65.4179853743373,63.8092701689698,64.5066900556898,123947.56967219,0.0,1.0
2018-03-21,69.75,70.28,69.48,69.8,210175,64.8600494649613,65.3528928515768,64.6089783057421,64.9065441240759,226020.583871424,0.0,1.0
2018-03-22,67.77,69.25,67.75,68.7,138382,63.0188609640204,64.3951028738146,63.0002631003746,63.8836616235533,148814.942011635,0.0,1.0
2018-03-23,64.83,68.17,64.68,68.17,126762,60.284975008078,63.3908182369378,60.145491030734,63.3908182369378,136318.883086521,0.0,1.0
2018-03-26,66.88,66.93,64.89,65.87,134853,62.1912560317794,62.237750690894,60.3407685990156,61.2520639176631,145019.882463724,0.0,1.0
2018-03-27,63.91,67.68,63.31,66.91,114957,59.4294732803681,62.935170577614,58.8715373709921,62.2191528272482,123623.876579552,0.0,1.0
2018-03-28,63.34,64.33,62.73,63.98,148960,58.8994341664609,59.8200284169313,58.3321993252619,59.4945658031286,160190.44212436,0.0,1.0
2018-03-29,64.95,65.99,63.83,63.83,378051,60.3965621899532,61.3636510995383,59.3550818257846,59.3550818257846,406553.147392296,0.0,1.0
2018-04-02,61.76,65.51,61.01,64.72,208445,57.4302029384374,60.9173023720375,56.7327830517174,60.1826867580257,224160.155133004,0.0,1.0
2018-04-03,63.8,63.82,61.62,62.78,167126,59.3271850303158,59.3457828939617,57.3000178929163,58.3786939843766,179726.019270111,0.0,1.0
2018-04-04,64.85,65.05,61.68,62.25,116858,60.3035728717238,60.4895515081825,57.3558114838539,57.8858505977611,125668.197407146,0.0,1.0
2018-04-05,65.0,65.93,64.4,65.13,196933,60.4430568490679,61.3078575086007,59.8851209396918,60.563942962766,211780.238579998,0.0,1.0
2018-04-06,62.31,65.14,61.31,64.35,130115,57.9416441886987,60.5732418945889,57.0117510064054,59.8386262805772,139924.673583587,0.0,1.0
2018-04-09,62.12,63.98,62.03,63.25,233026,57.764964484063,59.4945658031286,57.6812740976566,58.8157437800545,250594.374103592,0.0,1.0
2018-04-10,64.26,64.76,62.92,63.23,160656,59.7549358941708,60.2198824853175,58.5088790298977,58.7971459164086,172768.230866885,0.0,1.0
2018-04-11,63.99,64.48,62.92,63.64,135035,59.5038647349516,59.9595123942753,58.5088790298977,59.1784021211489,145215.603868575,0.0,1.0
2018-04-12,64.4,64.97,63.8,64.43,129427,59.8851209396918,60.4151600535991,59.3271850303158,59.9130177351607,139184.803657556,0.0,1.0
2018-04-13,63.7,64.99,63.64,64.99,100257,59.2341957120865,60.4337579172449,59.1784021211489,60.4337579172449,107815.609264648,0.0,1.0
2018-04-16,64.8,65.3,64.54,64.73,109251,60.2570782126092,60.7220248037559,60.0153059852129,60.1919856898487,117487.687919767,0.0,1.0
2018-04-17,64.43,65.96,63.72,65.5,165851,59.9130177351607,61.3357543040695,59.2527935757324,60.9080034402145,178354.894043818,0.0,1.0
2018-04-18,65.05,65.71,64.8,64.95,111414,60.4895515081825,61.1032810084961,60.2570782126092,60.3965621899532,119813.76153896,0.0,1.0
2018-04-19,63.79,66.37,63.08,64.95,271792,59.3178860984929,61.7170105088098,58.6576619390646,60.3965621899532,292283.033336896,0.0,1.0
2018-04-20,58.62,62.58,57.42,61.38,466787,54.5103383460363,58.1927153479179,53.3944665272843,57.0768435291659,501979.161572929,0.0,1.0
2018-04-23,59.72,60.11,58.92,58.97,212970,55.533220846559,55.8958791876534,54.7893063007243,54.8358009598389,229026.305445924,0.0,1.0
2018-04-24,59.3,62.18,58.96,60.49,354318,55.1426657099957,57.8207580750006,54.826502028016,56.2492385969248,381030.861121234,0.0,1.0
2018-04-25,57.65,59.41,57.48,58.68,218479,53.6083419592117,55.244953960048,53.4502601182218,54.5661319369739,234950.641815843,0.0,1.0
2018-04-26,55.59,57.98,55.19,57.98,285267,51.6927620036874,53.9152067093685,51.3208047307701,53.9152067093685,306773.945042225,0.0,1.0
2018-04-27,55.55,55.9,55.03,55.66,191235,51.6555662763957,51.9810288901984,51.1720218216031,51.757854526448,205652.653058888,0.0,1.0
2018-04-30,52.65,55.75,52.47,55.53,268002,48.958876047745,51.8415449128544,48.7914952749322,51.6369684127498,288207.29638972,0.0,1.0
2018-05-01,51.36,52.62,49.93,52.32,455773,47.7593138425865,48.9309792522762,46.429566591907,48.6520112975882,490134.79040243,0.0,1.0
2018-05-02,51.75,54.08,51.36,51.36,190027,48.1219721836809,50.2886232984245,47.7593138425865,47.7593138425865,204353.579118997,0.0,1.0
2018-05-03,51.8,52.04,50.44,51.13,245973,48.1684668427956,48.391641206546,46.9038121148767,47.5454384106591,264517.478656386,0.0,1.0
2018-05-04,52.61,52.83,50.97,51.37,167504,48.9216803204532,49.1262568205578,47.3966555014921,47.7686127744095,180132.517572495,0.0,1.0
2018-05-07,54.82,55.52,52.87,52.97,248446,50.9767442533215,51.6276694809269,49.1634525478495,49.2564418660788,267176.923899226,0.0,1.0
2018-05-08,53.81,54.59,53.04,54.59,324628,50.0375521392053,50.7628688213941,49.3215343888394,50.7628688213941,349102.462714465,0.0,1.0
2018-05-09,56.45,58.45,54.39,57.0,373561,52.4924701404597,54.3522565050464,50.5768901849354,53.003911390721,401724.635811077,0.0,1.0
2018-05-10,55.89,57.04,55.32,56.33,250664,51.9717299583754,53.0411071180128,51.4416908444682,52.3808829585845,269562.144096808,0.0,1.0
2018-05-11,55.88,56.77,55.31,56.01,139808,51.9624310265525,52.7900359587936,51.4323919126453,52.0833171402506,150348.451480414,0.0,1.0
2018-05-14,57.03,57.83,56.23,56.23,180736,53.0318081861898,53.7757227320245,52.2878936403552,52.2878936403552,194362.108940577,0.0,1.0
2018-05-15,57.1,57.38,56.37,56.72,171884,53.0969007089504,53.3572707999925,52.4180786858762,52.7435412996789,184842.735996935,0.0,1.0
2018-05-16,57.58,58.55,57.17,57.25,174930,53.5432494364512,54.4452458232757,53.1619932317109,53.2363846862944,188118.381047357,0.0,1.0
2018-05-17,58.71,59.2,56.97,57.54,167619,54.5940287324427,55.0496763917664,52.9760145952522,53.5060537091595,180256.187690944,0.0,1.0
2018-05-18,58.74,59.5,57.94,58.91,165713,54.6219255279115,55.3286443464544,53.8780109820768,54.7800073689013,178206.489901679,0.0,1.0
2018-05-21,59.92,60.21,59.14,59.34,101028,55.7191994830176,55.9888685058827,54.9938828008288,55.1798614372875,108644.73675443,0.0,1.0
2018-05-22,57.43,60.15,57.4,60.13,114032,53.4037654591072,55.9330749149451,53.3758686636384,55.9144770512992,122629.138670281,0.0,1.0
2018-05-23,57.46,57.61,56.27,56.83,118494,53.431662254576,53.57114623192,52.3250893676469,52.8458295497312,127427.539266138,0.0,1.0
2018-05-24,57.65,58.04,56.81,57.37,166862,53.6083419592117,53.9710003003061,52.8272316860853,53.3479718681696,179442.115693844,0.0,1.0
2018-05-25,56.63,57.94,56.16,57.47,161706,52.6598509132725,53.8780109820768,52.2228011175946,53.4409611863989,173897.392817949,0.0,1.0
2018-05-29,54.39,56.83,53.89,55.95,185613,50.5768901849354,52.8458295497312,50.1119435937887,52.027523549313,199606.797355188,0.0,1.0
2018-05-30,56.16,57.23,54.7,54.77,194252,52.2228011175946,53.2177868226485,50.8651570714463,50.9302495942069,208897.111731614,0.0,1.0
2018-05-31,54.65,56.36,54.38,55.88,306876,50.8186624123317,52.4087797540533,50.5675912531125,51.9624310265525,330012.097995133,0.0,1.0
2018-06-01,55.58,55.84,54.34,54.7,257931,51.6834630718645,51.9252352992608,50.5303955258207,50.8651570714463,277377.020190509,0.0,1.0
2018-06-04,54.82,56.3,54.42,55.89,135853,50.9767442533215,52.3529861631157,50.6047869804042,51.9717299583754,146095.274798071,0.0,1.0
2018-06-05,55.53,55.77,54.49,54.78,112248,51.6369684127498,51.8601427765002,50.6698795031647,50.9395485260298,120710.638745805,0.0,1.0
2018-06-06,56.3,56.49,55.21,55.53,115292,52.3529861631157,52.5296658677514,51.3394025944159,51.6369684127498,123984.133011558,0.0,1.0
2018-06-07,57.08,58.16,56.4,56.5,140378,53.0783028453045,54.0825874821813,52.445975481345,52.5389647995744,150961.425110992,0.0,1.0
2018-06-08,57.21,57.97,56.22,57.4,113035,53.1991889590026,53.9059077775456,52.2785947085322,53.3758686636384,121556.972512937,0.0,1.0
2018-06-11,58.16,58.44,57.0,57.25,105137,54.0825874821813,54.3429575732235,53.003911390721,53.2363846862944,113063.523856262,0.0,1.0
2018-06-12,61.02,62.56,58.23,58.23,644946,56.7420819835403,58.1741174842721,54.1476800049419,54.1476800049419,693569.984467894,0.0,1.0
2018-06-13,60.15,61.35,60.0,61.3,164714,55.9330749149451,57.0489467336971,55.7935909376011,57.0024520745825,177132.172959666,0.0,1.0
2018-06-14,60.23,60.94,58.76,60.87,216442,56.0074663695286,56.6676905289568,54.6405233915573,56.6025980061963,232760.067630778,0.0,1.0
2018-06-15,58.57,59.84,58.14,59.84,263375,54.4638436869216,55.6448080284342,54.0639896185355,55.6448080284342,283231.456058696,0.0,1.0
2018-06-18,60.38,60.94,57.95,58.34,386369,56.1469503468726,56.6676905289568,53.8873099138997,54.2499682549941,415498.260829396,0.0,1.0
2018-06-19,60.37,60.92,58.04,59.9,244825,56.1376514150496,56.649092665311,53.9710003003061,55.7006016193718,263282.928256555,0.0,1.0
2018-06-20,61.36,62.02,59.44,59.51,186794,57.0582456655201,57.6719751658337,55.2728507555168,55.3379432782774,200876.835702052,0.0,1.0
2018-06-21,59.94,61.58,58.49,61.43,272889,55.7377973466635,57.2628221656246,54.3894522323381,57.1233381882806,293462.738727675,0.0,1.0
2018-06-22,59.55,62.04,59.08,60.44,315873,55.3751390055691,57.6905730294795,54.9380892098912,56.2027439378102,339687.402827255,0.0,1.0
2018-06-25,54.35,59.47,52.9,59.44,744343,50.5396944576437,55.3007475509856,49.1913493433183,55.2728507555168,800460.756325002,0.0,1.0
2018-06-26,55.79,55.81,54.15,54.66,263198,51.8787406401461,51.897338503792,50.353715821185,50.8279613441546,283041.111615516,0.0,1.0
2018-06-27,55.75,57.43,55.42,56.15,174882,51.8415449128544,53.4037654591072,51.5346801626975,52.2135021857717,188066.762215308,0.0,1.0
2018-06-28,56.4,56.45,54.46,55.79,202566,52.445975481345,52.4924701404597,50.6419827076959,51.8787406401461,217837.923599376,0.0,1.0
2018-06-29,56.34,58.58,56.25,56.77,288206,52.3901818904074,54.4731426187445,52.306491504001,52.7900359587936,309934.523112871,0.0,1.0
2018-07-02,55.16,55.5,54.09,55.08,267734,51.2929079353013,51.609071617281,50.2979222302474,51.2185164807178,287919.091244115,0.0,1.0
2018-07-03,54.84,55.9,54.73,55.31,47862,50.9953421169674,51.9810288901984,50.8930538669151,51.4323919126453,51470.427906526,0.0,1.0
2018-07-05,56.66,56.75,54.5,55.21,155472,52.6877477087413,52.7714380951477,50.6791784349877,51.3394025944159,167193.397005629,0.0,1.0
2018-07-06,57.05,57.86,56.37,56.37,88570,53.0504060498357,53.8036195274933,52.4180786858762,52.4180786858762,95247.4990531321,0.0,1.0
2018-07-09,58.68,58.9,57.14,57.16,166795,54.5661319369739,54.7707084370784,53.1340964362421,53.152694299888,179370.064407442,0.0,1.0
2018-07-10,58.58,59.58,57.69,58.93,138148,54.4731426187445,55.4030358010379,53.6455376865035,54.7986052325472,148563.300205398,0.0,1.0
2018-07-11,57.67,58.48,57.14,58.02,159600,53.6269398228576,54.3801533005152,53.1340964362421,53.9524024366603,171632.616561814,0.0,1.0
2018-07-12,57.3,58.15,56.75,58.15,148970,53.282879345409,54.0732885503584,52.7714380951477,54.0732885503584,160201.196047704,0.0,1.0
2018-07-13,59.67,61.01,59.1,61.01,183125,55.4867261874443,56.7327830517174,54.9566870735371,56.7327830517174,196931.221227332,0.0,1.0
2018-07-16,59.11,60.57,58.56,59.51,178793,54.96598600536,56.3236300515083,54.4545447550987,55.3379432782774,192272.62163494,0.0,1.0
2018-07-17,59.46,59.69,58.28,58.84,184735,55.2914486191627,55.5053240510902,54.1941746640565,54.7149148461408,198662.602885631,0.0,1.0
2018-07-18,60.05,60.84,59.1,59.72,219165,55.8400855967158,56.5747012107275,54.9566870735371,55.533220846559,235688.360957205,0.0,1.0
2018-07-19,60.73,60.86,59.55,59.55,125742,56.4724129606752,56.5932990743734,55.3751390055691,55.3751390055691,135221.982905487,0.0,1.0
2018-07-20,59.75,60.66,59.64,60.3,101504,55.5611176420278,56.4073204379147,55.4588293919755,56.0725588922891,109156.623505579,0.0,1.0
2018-07-23,59.19,59.93,58.87,59.87,111406,55.0403774599435,55.7284984148406,54.7428116416096,55.672704823903,119805.158400285,0.0,1.0
2018-07-24,58.6,60.1,58.13,59.5,99602,54.4917404823904,55.8865802558304,54.0546906867125,55.3286443464544,107111.227285651,0.0,1.0
2018-07-25,58.81,58.91,57.46,58.45,235394,54.687018050672,54.7800073689013,53.431662254576,54.3522565050464,253140.903151326,0.0,1.0
2018-07-26,59.16,59.74,58.53,58.81,107554,55.0124806644747,55.5518187102048,54.4266479596299,54.687018050672,115662.747128379,0.0,1.0
2018-07-27,56.8,60.3,56.6,59.5,186302,52.8179327542624,56.0725588922891,52.6319541178037,55.3286443464544,200347.742673553,0.0,1.0
2018-07-30,55.88,57.61,55.84,56.47,93707,51.9624310265525,53.57114623192,51.9252352992608,52.5110680041056,100771.789474674,0.0,1.0
2018-07-31,56.82,57.01,55.64,56.04,131536,52.8365306179082,53.013210322544,51.7392566628021,52.1112139357194,141452.806090694,0.0,1.0
2018-08-01,54.47,57.1,54.07,57.02,283671,50.6512816395189,53.0969007089504,50.2793243666015,53.0225092543669,305057.618876606,0.0,1.0
2018-08-02,55.26,55.64,54.09,54.09,195768,51.3858972535306,51.7392566628021,50.2979222302474,50.2979222302474,210527.406510484,0.0,1.0
2018-08-03,55.64,55.71,54.37,55.42,201752,51.7392566628021,51.8043491855626,50.5582923212895,51.5346801626975,216962.554239218,0.0,1.0
2018-08-06,56.2,56.41,55.32,55.62,101943,52.2599968448864,52.455274413168,51.4416908444682,51.7206587991562,109628.720740357,0.0,1.0
2018-08-07,56.39,57.05,55.71,56.34,146403,52.4366765495221,53.0504060498357,51.8043491855626,52.3901818904074,157440.663925434,0.0,1.0
2018-08-08,51.35,55.61,51.13,55.61,611503,47.7500149107636,51.7113598673333,47.5454384106591,51.7113598673333,657605.63863032,0.0,1.0
2018-08-09,52.03,52.73,50.84,51.01,200239,48.3823422747231,49.0332675023284,47.275769387794,47.4338512287839,215335.48563735,0.0,1.0
2018-08-10,52.44,52.58,51.08,51.28,249017,48.7635984794634,48.8937835249844,47.4989437515444,47.6849223880031,267790.972922138,0.0,1.0
2018-08-13,51.18,52.66,50.48,52.44,171101,47.5919330697737,48.9681749795679,46.9410078421684,48.7635984794634,184000.703799142,0.0,1.0
2018-08-14,52.07,52.3,51.28,51.56,161480,48.4195380020148,48.6334134339423,47.6849223880031,47.9452924790452,173654.354150387,0.0,1.0
2018-08-15,50.46,51.71,49.8,51.71,154400,46.9224099785225,48.0847764563892,46.3086804782089,48.0847764563892,166040.576423209,0.0,1.0
2018-08-16,50.94,51.87,50.71,50.96,483471,47.3687587060233,48.2335593655561,47.1548832740959,47.3873565696692,519921.007279179,0.0,1.0
2018-08-17,51.29,51.92,50.16,50.75,180759,47.694221319826,48.2800540246708,46.6434420238345,47.1920790013876,194386.842964267,0.0,1.0
2018-08-20,51.88,52.6,50.54,51.3,159136,48.2428582973791,48.9123813886303,46.996801433106,47.7035202516489,171133.634518677,0.0,1.0
2018-08-21,52.91,53.53,51.57,52.18,133811,49.2006482751412,49.7771820481631,47.9545914108681,48.5218262520671,143899.323651334,0.0,1.0
2018-08-22,53.08,53.49,52.48,52.8,120733,49.3587301161311,49.7399863208714,48.8007942067551,49.098360025089,129835.342702741,0.0,1.0
2018-08-23,51.18,53.0,51.11,52.87,145839,47.5919330697737,49.2843386615476,47.5268405470132,49.1634525478495,156834.142648862,0.0,1.0
2018-08-24,50.97,51.84,50.7,51.49,138226,47.3966555014921,48.2056625700873,47.1455843422729,47.8801999562847,148647.180807477,0.0,1.0
2018-08-27,52.1,52.68,51.23,51.23,141118,48.4474347974836,48.9867728432138,47.6384277288884,47.6384277288884,151757.215438409,0.0,1.0
2018-08-28,52.4,52.69,51.96,52.15,124510,48.7264027521716,48.9960717750367,48.3172497519625,48.4939294565983,133897.099549571,0.0,1.0
2018-08-29,52.93,53.12,51.74,52.52,87567,49.2192461387871,49.3959258434228,48.112673251858,48.8379899340468,94168.8805417819,0.0,1.0
2018-08-30,52.63,53.31,52.27,52.79,180819,48.9402781840991,49.5726055480586,48.6055166384735,49.089061093266,194451.366504328,0.0,1.0
2018-08-31,52.58,52.96,51.9,52.14,202523,48.8937835249844,49.2471429342559,48.2614561610249,48.4846305247754,217791.681728999,0.0,1.0
2018-09-04,52.29,53.16,51.39,52.53,179534,48.6241145021194,49.4331215707146,47.7872106380553,48.8472888658698,193069.487354691,0.0,1.0
2018-09-05,52.79,53.09,50.87,51.94,180715,49.089061093266,49.368029047954,47.3036661832628,48.2986518883167,194339.525701556,0.0,1.0
2018-09-06,51.04,53.65,50.98,52.84,315916,47.4617480242527,49.8887692300383,47.4059544333151,49.1355557523807,339733.644697632,0.0,1.0
2018-09-07,49.54,51.05,49.28,50.61,175325,46.0669082508126,47.4710469560756,45.8251360234164,47.0618939558665,188543.161019424,0.0,1.0
2018-09-10,50.63,50.94,49.92,49.92,227864,47.0804918195124,47.3687587060233,46.4202676600841,46.4202676600841,245043.198873692,0.0,1.0
2018-09-11,52.2,52.52,50.3,50.45,311479,48.540424115713,48.8379899340468,46.7736270693556,46.9131110466996,334962.128910133,0.0,1.0
2018-09-12,52.26,52.8,51.36,52.23,240442,48.5962177066505,49.098360025089,47.7593138425865,48.5683209111818,258569.483655111,0.0,1.0
2018-09-13,52.06,52.99,51.68,52.57,199289,48.4102390701919,49.2750397297247,48.0568796609204,48.8844845931615,214313.86291972,0.0,1.0
2018-09-14,51.8,52.75,51.56,52.03,358263,48.1684668427956,49.0518653659743,47.9452924790452,48.3823422747231,385273.283880233,0.0,1.0
2018-09-17,50.55,51.92,50.28,51.92,167325,47.0061003649289,48.2800540246708,46.7550292057097,48.2800540246708,179940.022344646,0.0,1.0
2018-09-18,51.07,51.44,50.23,50.58,235111,47.4896448197215,47.83370529717,46.708534546595,47.0339971603977,252836.567120706,0.0,1.0
2018-09-19,51.42,52.47,50.9,50.9,104893,47.8151074335241,48.7914952749322,47.3315629787316,47.3315629787316,112801.128126682,0.0,1.0
2018-09-20,52.77,52.94,51.55,51.87,273081,49.0704632296202,49.22854507061,47.9359935472223,48.2335593655561,293669.214055869,0.0,1.0
2018-09-21,51.57,52.72,51.32,52.51,394391,47.9545914108681,49.0239685705055,47.7221181152948,48.8286910022239,424125.05813553,0.0,1.0
2018-09-24,50.77,51.5,50.09,51.48,100898,47.2106768650335,47.8894988881076,46.578349501074,47.8709010244617,108504.935750964,0.0,1.0
2018-09-25,50.84,51.26,50.31,51.08,90168,47.275769387794,47.6663245243572,46.7829260011785,47.4989437515444,96965.9760034189,0.0,1.0
2018-09-26,50.61,51.75,50.27,50.79,119192,47.0618939558665,48.1219721836809,46.7457302738868,47.2292747286793,128178.163115512,0.0,1.0
2018-09-27,51.58,51.71,50.4,50.81,125162,47.9638903426911,48.0847764563892,46.8666163875849,47.2478725923252,134598.255351565,0.0,1.0
2018-09-28,51.2,51.9,50.94,51.29,136178,47.6105309334196,48.2614561610249,47.3687587060233,47.694221319826,146444.777306734,0.0,1.0
2018-10-01,49.45,51.72,49.26,51.72,243275,45.9832178644062,48.0940753882121,45.8065381597705,48.0940753882121,261616.070138317,0.0,1.0
2018-10-02,48.43,49.43,48.04,49.29,257407,45.034726818467,45.9646200007604,44.6720684773726,45.8344349552393,276813.514607312,0.0,1.0
2018-10-03,49.28,49.9,48.24,48.67,310079,45.8251360234164,46.4016697964382,44.8580471138313,45.2579011822174,333456.579642047,0.0,1.0
2018-10-04,47.8,49.37,47.57,49.06,145590,44.4488941136222,45.9088264098228,44.2350186816947,45.6205595233118,156566.36995761,0.0,1.0
2018-10-05,47.63,48.56,47.06,47.61,156223,44.2908122726323,45.1556129321652,43.7607731587251,44.2722144089865,168001.016648724,0.0,1.0
2018-10-08,47.14,47.73,46.54,47.48,84621,43.8351646133086,44.3838015908617,43.2772287039326,44.1513282952883,91000.774724795,0.0,1.0
2018-10-09,46.13,47.39,46.01,46.84,128106,42.8959724991923,44.0676379088819,42.7843853173171,43.5561966586206,137764.210383883,0.0,1.0
2018-10-10,42.41,46.25,42.34,46.25,333504,39.436769861061,43.0075596810675,39.3716773383005,43.0075596810675,358647.645074131,0.0,1.0
2018-10-11,39.81,42.7,39.71,42.19,482053,37.0190475870983,39.7064388839261,36.926058268869,39.2321933609565,518396.100949074,0.0,1.0
2018-10-12,39.83,41.1,38.67,40.96,392558,37.0376454507442,38.2186097922567,35.9589693592839,38.0884247467357,422153.863986671,0.0,1.0
2018-10-15,39.9,40.48,38.79,39.85,297726,37.1027379735047,37.6420760192349,36.0705565411591,37.0562433143901,320172.258135857,0.0,1.0
2018-10-16,41.39,41.65,39.38,39.7,169429,38.4882788151218,38.7300510425181,36.6191935187122,36.9167593370461,182202.647816113,0.0,1.0
2018-10-17,41.1,41.35,40.43,41.21,309856,38.2186097922567,38.4510830878301,37.5955813601202,38.320898042309,333216.767151489,0.0,1.0
2018-10-18,35.4,40.75,35.31,40.75,579856,32.9182186531846,37.8931471784541,32.8345282667782,37.8931471784541,623572.697425235,0.0,1.0
2018-10-19,34.73,36.89,34.68,35.55,404879,32.2951902210481,34.3037594948017,32.2486955619334,33.0577026305286,435403.772938163,0.0,1.0
2018-10-22,35.34,37.15,34.42,35.52,606247,32.862425062247,34.545531722198,32.0069233345372,33.0298058350599,651953.376520992,0.0,1.0
2018-10-23,34.31,34.76,33.8,34.54,472757,31.9046350844849,32.3230870165169,31.4303895615153,32.1185105164124,508399.253808982,0.0,1.0
2018-10-24,31.15,35.28,31.15,34.42,507818,28.9661726284379,32.8066314713094,28.9661726284379,32.0069233345372,546103.58444353,0.0,1.0
2018-10-25,33.0,33.41,31.69,31.69,482965,30.6864750156806,31.0677312204209,29.4683149468763,29.4683149468763,519376.858757999,0.0,1.0
2018-10-26,31.54,32.54,30.6,32.24,264160,29.3288309695323,30.2587241518257,28.4547313781766,29.9797561971377,284075.639041158,0.0,1.0
2018-10-29,31.05,33.35,30.63,31.48,289096,28.8731833102086,31.0119376294833,28.4826281736454,29.2730373785947,310891.62229044,0.0,1.0
2018-10-30,31.45,31.95,30.62,30.76,240238,29.2451405831259,29.7100871742726,28.4733292418224,28.6035142873435,258350.103618904,0.0,1.0
2018-10-31,32.06,33.36,31.86,32.22,516407,29.8123754243249,31.0212365613062,29.6263967878662,29.9611583334918,555340.129203237,0.0,1.0
2018-11-01,32.92,33.41,32.18,32.41,399551,30.6120835610971,31.0677312204209,29.9239626062001,30.1378380381275,429674.082580761,0.0,1.0
2018-11-02,33.16,33.71,32.63,33.39,219199,30.8352579248475,31.3466991751089,30.3424145382321,31.049133356775,235724.924296574,0.0,1.0
2018-11-05,32.88,33.72,32.64,33.33,209184,30.5748878338054,31.3559981069318,30.351713470055,30.9933397658374,224954.870068086,0.0,1.0
2018-11-06,33.28,33.66,32.57,32.76,312460,30.9468451067227,31.3002045159942,30.2866209472945,30.4633006519302,336017.088790129,0.0,1.0
2018-11-07,34.36,34.86,33.37,33.98,564062,31.9511297435996,32.4160763347462,31.0305354931291,31.5977703343281,606587.950896553,0.0,1.0
2018-11-08,38.04,40.82,36.74,38.98,1732765,35.3731366544391,37.9582397012146,34.1642755174577,36.2472362457948,1863402.19822514,0.0,1.0
2018-11-09,38.04,39.01,37.08,37.8,646188,35.3731366544391,36.2751330412636,34.4804391994375,35.1499622906887,694905.621747153,0.0,1.0
2018-11-12,37.69,38.55,36.85,38.09,395042,35.0476740406364,35.8473821774087,34.26656376751,35.4196313135538,424825.138545189,0.0,1.0
2018-11-13,38.11,40.07,37.95,38.01,432350,35.4382291771996,37.2608198144946,35.2894462680327,35.3452398589703,464945.875755015,0.0,1.0
2018-11-14,37.43,39.29,36.86,38.73,270166,34.8059018132401,36.5355031323058,34.2758626993329,36.0147629502215,290534.445401248,0.0,1.0
2018-11-15,37.42,37.71,35.91,37.09,279176,34.7966028814172,35.0662719042823,33.3924641761543,34.4897381312604,300223.730333716,0.0,1.0
2018-11-16,36.07,37.35,35.71,37.35,307658,33.5412470853212,34.7315103586567,33.2064855396956,34.7315103586567,330853.054800593,0.0,1.0
2018-11-19,35.59,36.32,35.06,35.81,309964,33.0948983578204,33.7737203808945,32.6020549712049,33.2994748579249,333332.909523597,0.0,1.0
2018-11-20,34.27,35.57,33.33,34.5,370418,31.8674393571932,33.0763004941745,30.9933397658374,32.0813147891206,398344.677704223,0.0,1.0
2018-11-21,35.22,36.25,34.64,34.64,160116,32.7508378803718,33.708627858134,32.2114998346417,32.2114998346417,172187.519006338,0.0,1.0
2018-11-23,34.59,35.32,34.35,34.56,98476,32.165005175527,32.8438271986012,31.9418308117766,32.1371083800582,105900.335517176,0.0,1.0
2018-11-26,35.16,35.73,34.82,34.95,209119,32.6950442894342,33.2250834033415,32.3788806074545,32.4997667211526,224884.969566354,0.0,1.0
2018-11-27,34.72,35.28,34.35,34.86,208191,32.2858912892252,32.8066314713094,31.9418308117766,32.4160763347462,223887.005480079,0.0,1.0
2018-11-28,35.76,35.8,33.82,34.8,254955,33.2529801988102,33.290175926102,31.4489874251611,32.3602827438086,274176.652603493,0.0,1.0
2018-11-29,35.56,36.88,35.4,36.13,281461,33.0670015623516,34.2944605629788,32.9182186531846,33.5970406762588,302681.001817699,0.0,1.0
2018-11-30,35.67,36.15,34.74,35.33,167096,33.1692898124039,33.6156385399047,32.304489152871,32.8531261304241,179693.757500081,0.0,1.0
2018-12-03,36.54,37.45,35.77,36.53,209410,33.9782968809991,34.824499676886,33.2622791306332,33.9689979491761,225197.908735648,0.0,1.0
2018-12-04,31.63,36.21,31.6,36.21,397822,29.4125213559387,33.6714321308423,29.3846245604699,33.6714321308423,427814.729234675,0.0,1.0
2018-12-06,31.44,32.52,30.96,31.35,323819,29.235841651303,30.2401262881798,28.7894929238022,29.1521512648966,348232.470315978,0.0,1.0
2018-12-07,30.45,32.3,30.22,31.4,304771,28.3152474008326,30.0355497880753,28.1013719689051,29.1986459240112,327748.397131332,0.0,1.0
2018-12-10,29.36,30.5,28.35,30.31,394561,27.3016638321328,28.3617420599472,26.3624717180165,28.1850623553115,424307.874832368,0.0,1.0
2018-12-11,28.77,30.48,28.54,30.03,274135,26.7530268545797,28.3431441963014,26.5391514226523,27.9246922642693,294802.677576272,0.0,1.0
2018-12-12,29.62,30.46,29.3,29.46,338947,27.5434360595291,28.3245463326555,27.2458702411952,27.3946531503621,364501.005549982,0.0,1.0
2018-12-13,29.84,30.72,29.44,29.77,319929,27.7480125596336,28.5663185600518,27.3760552867163,27.6829200368731,344049.194135368,0.0,1.0
2018-12-14,28.91,30.06,28.77,29.5,314099,26.8832119001008,27.9525890597381,26.7530268545797,27.4318488776539,337779.656826123,0.0,1.0
2018-12-17,27.84,29.4,27.42,28.7,417039,25.8882261950469,27.3388595594245,25.4976710584837,26.6879343318192,448480.543723825,0.0,1.0
2018-12-18,28.06,28.9,27.56,28.3,181413,26.0928026951514,26.8739129682779,25.6278561040048,26.3159770589019,195090.14955093,0.0,1.0
2018-12-19,26.76,28.86,26.34,28.07,344447,24.8839415581701,26.8367172409861,24.4933864216069,26.1021016269744,370415.663388892,0.0,1.0
2018-12-20,26.74,27.61,26.25,26.42,406039,24.8653436945242,25.6743507631194,24.4096960352005,24.5677778761904,436651.228046006,0.0,1.0
2018-12-21,25.61,26.87,25.04,26.74,690127,23.8145643985327,24.9862298082224,23.2845252846255,24.8653436945242,742157.285526036,0.0,1.0
2018-12-24,24.75,25.77,24.52,25.35,210604,23.0148562617605,23.9633473076997,22.800980829833,23.5727921711365,226481.927182859,0.0,1.0
2018-12-26,26.21,26.32,24.16,24.97,477521,24.3725003079087,24.474788557961,22.4662192842074,23.219432761865,513522.422889813,0.0,1.0
2018-12-27,26.19,26.36,24.78,26.1,505568,24.3539024442629,24.5119842852527,23.0427530572293,24.2702120578565,543683.951691248,0.0,1.0
2018-12-28,25.53,26.6,25.0,26.3,651293,23.7401729439493,24.7351586490032,23.2473295573338,24.4561906943151,700395.499613994,0.0,1.0
2018-12-31,25.99,26.02,24.43,25.68,526736,24.1679238078042,24.195820603273,22.7172904434266,23.8796569212933,566447.85662471,0.0,1.0
2019-01-02,27.57,27.58,25.05,25.05,422765,25.6371550358277,25.6464539676506,23.2938242164485,23.2938242164485,454638.240230297,0.0,1.0
2019-01-03,26.86,27.58,26.26,27.17,400558,24.9769308763994,25.6464539676506,24.4189949670234,25.2651977629104,430757.002661449,0.0,1.0
2019-01-04,29.48,30.02,27.16,27.56,441201,27.413251014008,27.9153933324464,25.2558988310874,25.6278561040048,474464.173306322,0.0,1.0
2019-01-07,30.44,30.81,29.11,29.56,285115,28.3059484690096,28.6500089464582,27.0691905365595,27.4876424685915,306610.485407404,0.0,1.0
2019-01-08,32.0,32.34,30.65,30.96,411927,29.7565818333873,30.072745515367,28.5012260372912,28.7894929238022,442983.138110641,0.0,1.0
2019-01-09,33.6,33.79,32.0,32.19,340300,31.2444109250566,31.4210906296924,29.7565818333873,29.933261538023,365956.011378355,0.0,1.0
2019-01-10,34.15,34.75,32.85,33.16,446854,31.755852175318,32.313788084694,30.5469910383366,30.8352579248475,480543.366172386,0.0,1.0
2019-01-11,33.72,34.14,32.22,33.69,259749,31.3559981069318,31.746553243495,29.9611583334918,31.328101311463,279332.083454353,0.0,1.0
2019-01-14,33.49,33.75,32.74,33.05,186731,31.1421226750043,31.3838949024006,30.4447027882843,30.7329696747953,200809.085984989,0.0,1.0
2019-01-15,33.31,33.54,32.79,33.41,171059,30.9747419021915,31.188617334119,30.491197447399,31.0677312204209,183955.537321099,0.0,1.0
2019-01-16,33.19,33.94,32.84,33.3,138765,30.8631547203163,31.5605746070364,30.5376921065137,30.9654429703686,149226.81727569,0.0,1.0
2019-01-17,34.54,35.03,32.91,32.91,247315,32.1185105164124,32.5741581757361,30.6027846292742,30.6027846292742,265960.655169079,0.0,1.0
2019-01-18,35.6,36.3,34.63,34.85,179025,33.1041972896433,33.7551225172487,32.2022009028188,32.4067774029233,192522.112656509,0.0,1.0
2019-01-22,34.45,35.25,34.075,35.11,250078,32.034820130006,32.7787346758406,31.686110186646,32.6485496303196,268931.96418888,0.0,1.0
2019-01-23,33.03,34.96,32.96,34.78,377797,30.7143718111494,32.5090656529756,30.6492792883889,32.3416848801628,406279.997739372,0.0,1.0
2019-01-24,34.84,35.1,33.14,33.45,334570,32.3974784711004,32.6392506984966,30.8166600612017,31.1049269477126,359794.013302545,0.0,1.0
2019-01-25,35.38,36.3,35.09,35.54,216457,32.8996207895388,33.7551225172487,32.6299517666737,33.0484036987057,232776.198515793,0.0,1.0
2019-01-28,35.65,36.22,34.5,34.79,247100,33.150691948758,33.6807310626652,32.0813147891206,32.3509838119857,265729.445817195,0.0,1.0
2019-01-29,35.84,36.14,35.06,35.65,226454,33.3273716533937,33.6063396080817,32.6020549712049,33.150691948758,243526.895682263,0.0,1.0
2019-01-30,36.88,37.05,35.27,36.18,418433,34.2944605629788,34.4525424039687,32.7973325394865,33.6435353353735,449979.640637905,0.0,1.0
2019-01-31,37.05,37.09,36.3,36.68,206459,34.4525424039687,34.4897381312604,33.7551225172487,34.1084819265201,222024.42595699,0.0,1.0
2019-02-01,37.7,38.48,36.79,37.05,180705,35.0569729724594,35.7822896546482,34.2107701765724,34.4525424039687,194328.771778212,0.0,1.0
2019-02-04,38.45,38.74,37.5,37.61,143514,35.7543928591794,36.0240618820444,34.8709943360007,34.973282586053,154333.855471505,0.0,1.0
2019-02-05,39.39,39.58,38.37,38.56,331881,36.6284924505351,36.8051721551709,35.6800014045959,35.8566811092316,356902.283315486,0.0,1.0
2019-02-06,38.83,39.55,38.69,39.28,136280,36.1077522684508,36.7772753597021,35.9775672229298,36.5262042004829,146554.467324837,0.0,1.0
2019-02-07,38.15,38.55,37.31,38.48,162561,35.4754249044914,35.8473821774087,34.694314631365,35.7822896546482,174816.853263816,0.0,1.0
2019-02-08,37.82,38.25,37.05,37.76,108848,35.1685601543346,35.5684142227207,34.4525424039687,35.112766563397,117054.304809025,0.0,1.0
2019-02-11,38.93,38.95,37.67,37.92,135347,36.2007415866802,36.219339450326,35.0290761769906,35.2615494725639,145551.126276891,0.0,1.0
2019-02-12,40.4,40.76,39.37,39.37,257177,37.5676845646514,37.902446110277,36.6098945868892,36.6098945868892,276566.174370412,0.0,1.0
2019-02-13,40.95,41.1,39.89,40.78,213542,38.0791258149128,38.2186097922567,37.0934390416818,37.9210439739229,229641.429861171,0.0,1.0
2019-02-14,39.36,40.62,39.27,40.14,195405,36.6005956550663,37.7722610647559,36.5169052686599,37.3259123372551,210137.039093116,0.0,1.0
2019-02-15,41.06,41.31,39.8,39.82,219515,38.181414064965,38.4138873605384,37.0097486552754,37.0283465189213,236064.748274227,0.0,1.0
2019-02-19,40.16,40.8,40.02,40.7,146376,37.344510200901,37.9396418375687,37.2143251553799,37.8466525193394,157411.628332407,0.0,1.0
2019-02-20,40.96,42.09,40.31,40.31,234587,38.0884247467357,39.1392040427272,37.483994178245,37.483994178245,252273.061537508,0.0,1.0
2019-02-21,41.14,42.03,40.6,41.08,161256,38.2558055195485,39.0834104517896,37.7536632011101,38.2000119286109,173413.466267493,0.0,1.0
2019-02-22,42.19,42.48,41.005,41.39,186003,39.2321933609565,39.5018623838216,38.1302699399389,38.4882788151218,200026.200365583,0.0,1.0
2019-02-25,42.13,43.07,41.7,42.49,160038,39.1763997700189,40.0504993613747,38.7765457016328,39.5111613156445,172103.638404258,0.0,1.0
2019-02-26,40.8,42.44,40.71,41.8,183881,37.9396418375687,39.4646666565298,37.8559514511623,38.8695350198621,197744.217832099,0.0,1.0
2019-02-27,40.1,41.0,39.74,40.74,253411,37.2887166099634,38.1256204740274,36.9539550643378,37.8838482466311,272516.24683926,0.0,1.0
2019-02-28,44.0,44.1,40.76,41.67,656142,40.9153000209075,41.0082893391368,37.902446110277,38.748648906164,705610.077043244,0.0,1.0
2019-03-01,45.0,46.1,44.34,44.88,473197,41.8451932032008,42.8680757037235,41.2314637028872,41.7336060213256,508872.426436095,0.0,1.0
2019-03-04,44.23,46.21,44.01,45.25,266503,41.1291754528349,42.9703639537758,40.9245989527304,42.0776664987742,286595.283280534,0.0,1.0
2019-03-05,42.9,44.87,42.59,44.36,201141,39.8924175203848,41.7243070895027,39.6041506338739,41.2500615665331,216305.489522931,0.0,1.0
2019-03-06,41.45,42.86,41.03,42.86,154161,38.5440724060594,39.8552217930931,38.1535172694962,39.8552217930931,165783.5576553,0.0,1.0
2019-03-07,40.98,41.84,40.14,41.4,230727,38.1070226103815,38.9067307471538,37.3259123372551,38.4975777469448,248122.047126928,0.0,1.0
2019-03-08,40.41,41.21,40.01,40.56,182395,37.5769834964743,38.320898042309,37.205026223557,37.7164674738183,196146.184823259,0.0,1.0
2019-03-11,41.51,41.71,40.11,40.84,175628,38.599865996997,38.7858446334557,37.2980155417863,37.9768375648605,188869.004896731,0.0,1.0
2019-03-12,41.35,41.66,40.71,41.66,80791,38.4510830878301,38.739349974341,37.8559514511623,38.739349974341,86882.0220842452,0.0,1.0
2019-03-13,41.1,42.04,40.95,41.61,119442,38.2186097922567,39.0927093836125,38.0791258149128,38.6928553152264,128447.011199099,0.0,1.0
2019-03-14,40.21,41.15,40.15,41.0,118717,37.3910048600157,38.2651044513714,37.3352112690781,38.1256204740274,127667.351756697,0.0,1.0
2019-03-15,39.31,40.66,39.14,40.2,323665,36.5541009959517,37.8094567920477,36.3960191549618,37.3817059281927,348066.859896488,0.0,1.0
2019-03-18,40.1,40.38,39.06,39.06,345492,37.2887166099634,37.5490867010055,36.3216277003783,36.3216277003783,371539.448378285,0.0,1.0
2019-03-19,39.14,40.84,38.96,40.38,284164,36.3960191549618,37.9768375648605,36.228638382149,37.5490867010055,305587.78729744,0.0,1.0
2019-03-20,38.26,39.24,36.91,39.02,223414,35.5777131545436,36.4890084731911,34.3223573584476,36.2844319730866,240257.702985847,0.0,1.0
2019-03-21,39.42,39.84,38.13,38.15,177785,36.6563892460039,37.0469443825671,35.4568270408455,35.4754249044914,191188.626161918,0.0,1.0
2019-03-22,37.22,39.41,37.22,39.0,278933,34.6106242449585,36.647090314181,34.6106242449585,36.2658341094407,299962.40999647,0.0,1.0
2019-03-25,37.5,38.19,36.86,37.34,131336,34.8709943360007,35.5126206317831,34.2758626993329,34.7222114268338,141237.727623825,0.0,1.0
2019-03-26,37.74,38.29,37.17,37.94,99372,35.0941686997511,35.6056099500124,34.5641295858439,35.2801473362098,106863.887048751,0.0,1.0
2019-03-27,37.14,38.04,36.8,37.69,150986,34.5362327903751,35.3731366544391,34.2200691083953,35.0476740406364,162369.186993747,0.0,1.0
2019-03-28,38.09,38.46,37.23,37.23,185473,35.4196313135538,35.7636917910023,34.6199231767815,34.6199231767815,199456.242428379,0.0,1.0
2019-03-29,38.98,39.94,38.11,39.44,243784,36.2472362457948,37.1399337007965,35.4382291771996,36.6749871096498,262163.4448365,0.0,1.0
2019-04-01,40.2,40.69,39.23,39.4,165468,37.3817059281927,37.8373535875165,36.4797095413682,36.6377913823581,177943.018779764,0.0,1.0
2019-04-02,39.64,40.36,39.01,40.17,192831,36.8609657461085,37.5304888373597,36.2751330412636,37.3538091327239,207368.979224506,0.0,1.0
2019-04-03,40.26,40.79,39.9,40.06,144799,37.4374995191303,37.9303429057458,37.1027379735047,37.2515208826717,155715.734621141,0.0,1.0
2019-04-04,40.94,41.35,40.38,40.4,162123,38.0698268830898,38.4510830878301,37.5490867010055,37.5676845646514,174345.831421372,0.0,1.0
2019-04-05,41.28,41.6,40.72,41.0,217762,38.3859905650696,38.6835563834034,37.8652503829853,38.1256204740274,234179.585512116,0.0,1.0
2019-04-08,41.22,41.67,40.63,41.01,141170,38.330196974132,38.748648906164,37.7815599965789,38.1349194058503,151813.135839795,0.0,1.0
2019-04-09,39.67,41.03,39.49,40.87,189797,36.8888625415773,38.1535172694962,36.7214817687645,38.0047343603293,204106.238882097,0.0,1.0
2019-04-10,40.45,40.57,39.32,39.8,215203,37.6141792237661,37.7257664056413,36.5633999277746,37.0097486552754,231427.656528522,0.0,1.0
2019-04-11,41.6,41.98,40.53,40.61,182895,38.6835563834034,39.0369157926749,37.6885706783495,37.762962132933,196683.880990433,0.0,1.0
2019-04-12,42.42,43.37,41.74,42.1,207734,39.446068792884,40.3294673160627,38.8137414289245,39.1485029745501,223395.551183283,0.0,1.0
2019-04-15,41.76,42.64,41.03,42.45,164615,38.8323392925704,39.6506452929885,38.1535172694962,39.4739655883528,177025.709118565,0.0,1.0
2019-04-16,42.94,42.97,41.6701,41.97,132127,39.9296132476765,39.9575100431453,38.7487418954822,39.027616860852,142088.362960293,0.0,1.0
2019-04-17,42.62,43.53,42.17,43.1,151062,39.6320474293426,40.4782502252296,39.2135954973106,40.0783961568435,162450.916811158,0.0,1.0
2019-04-18,46.26,46.59,42.47,43.63,337613,43.0168586128904,43.3237233630473,39.4925634519986,40.5712395434589,363066.432175964,0.0,1.0
2019-04-22,46.62,47.11,45.52,45.76,226100,43.351620158516,43.8072678178398,42.3287376579934,42.5519120217438,243146.206795904,0.0,1.0
2019-04-23,47.33,48.29,46.31,46.75,174728,44.0118443179443,44.9045417729459,43.0633532720051,43.4725062722142,187901.151795819,0.0,1.0
2019-04-24,47.74,48.18,46.83,47.22,166944,44.3931005226846,44.8022535228937,43.5468977267977,43.9095560678921,179530.29786526,0.0,1.0
2019-04-25,46.57,47.53,45.78,47.26,154218,43.3051254994014,44.197822954403,42.5705098853896,43.9467517951838,165844.855018357,0.0,1.0
2019-04-26,47.55,47.67,46.13,46.59,156140,44.2164208180489,44.3280079999241,42.8959724991923,43.3237233630473,167911.759084973,0.0,1.0
2019-04-29,47.9,48.44,47.27,47.63,150335,44.5418834318515,45.0440257502899,43.9560507270067,44.2908122726323,161669.106584087,0.0,1.0
2019-04-30,48.16,49.3,47.16,47.91,282416,44.7836556592478,45.8437338870622,43.8537624769545,44.5511823636745,303708.001497001,0.0,1.0
2019-05-01,48.13,49.34,48.05,48.75,300847,44.755758863779,45.880929614354,44.6813674091955,45.3322926368009,323528.557611354,0.0,1.0
2019-05-02,46.18,49.5,45.24,49.5,224949,42.942467158307,46.0297125235209,42.0683675669512,46.0297125235209,241908.43021907,0.0,1.0
2019-05-03,45.13,46.75,44.18,46.55,247780,41.966079316899,43.4725062722142,41.0826807937203,43.2865276357555,266460.712604551,0.0,1.0
2019-05-06,44.45,44.7,42.44,43.32,257832,41.3337519529395,41.5662252485128,39.4646666565298,40.282972656948,277270.556349409,0.0,1.0
2019-05-07,42.53,44.29,41.98,43.45,212028,39.5483570429362,41.1849690437725,39.0369157926749,40.4038587706461,228013.28586697,0.0,1.0
2019-05-08,41.69,42.64,41.59,42.4,271337,38.7672467698098,39.6506452929885,38.6742574515805,39.4274709292381,291793.729824768,0.0,1.0
2019-05-09,42.38,42.73,39.83,40.91,383724,39.4088730655922,39.7343356793949,37.0376454507442,38.041930087621,412653.848105048,0.0,1.0
2019-05-10,41.82,42.39,40.36,42.03,288357,38.888132883508,39.4181719974152,37.5304888373597,39.0834104517896,310096.907355357,0.0,1.0
2019-05-13,39.55,40.59,38.82,40.07,245616,36.7772753597021,37.7443642692871,36.0984533366279,37.2608198144946,264133.563593023,0.0,1.0
2019-05-14,40.68,41.47,39.6,39.84,261162,37.8280546556935,38.5626702697053,36.8237700188167,37.0469443825671,280851.612822786,0.0,1.0
2019-05-15,41.33,41.64,39.75,39.96,170378,38.4324852241842,38.7207521106952,36.9632539961607,37.1585315644423,183223.195141409,0.0,1.0
2019-05-16,40.74,41.75,40.49,41.58,170862,37.8838482466311,38.8230403607474,37.6513749510578,38.6649585197576,183743.685031233,0.0,1.0
2019-05-17,39.64,41.04,39.46,40.15,137251,36.8609657461085,38.1628162013191,36.6935849732957,37.3352112690781,147598.673281488,0.0,1.0
2019-05-20,40.11,40.46,39.08,39.25,174303,37.2980155417863,37.623478155589,36.3402255640242,36.4983074050141,187444.110053721,0.0,1.0
2019-05-21,41.16,41.38,40.46,40.46,215184,38.2744033831943,38.4789798832989,37.623478155589,37.623478155589,231407.22407417,0.0,1.0
2019-05-22,38.88,41.11,38.81,40.69,173173,36.1542469275655,38.2279087240797,36.089154404805,37.8373535875165,186228.916715909,0.0,1.0
2019-05-23,37.09,38.57,36.56,38.13,327364,34.4897381312604,35.8659800410546,33.9968947446449,35.4568270408455,352044.736141239,0.0,1.0
2019-05-24,36.89,37.83,36.58,37.57,168578,34.3037594948017,35.1778590861575,34.0154926082908,34.9360868587612,181287.488939584,0.0,1.0
2019-05-28,35.48,36.92,35.42,36.92,224890,32.9926101077681,34.3316562902705,32.9368165168305,34.3316562902705,241844.982071343,0.0,1.0
2019-05-29,35.8,35.94,34.91,35.29,258905,33.290175926102,33.4203609716231,32.4625709938609,32.8159304031324,278424.452324163,0.0,1.0
2019-05-30,35.65,36.69,35.18,35.88,153528,33.150691948758,34.1177808583431,32.7136421530801,33.3645673806855,165102.834307658,0.0,1.0
2019-05-31,34.03,35.02,33.89,34.25,172365,31.6442649934428,32.5648592439132,31.5140799479217,31.8488414935473,185359.999709756,0.0,1.0
2019-06-03,35.13,35.23,33.79,33.91,236004,32.6671474939654,32.7601368121948,31.4210906296924,31.5326778115675,253796.892475278,0.0,1.0
2019-06-04,37.91,38.05,35.78,35.78,213520,35.252250540741,35.382435586262,33.2715780624561,33.2715780624561,229617.771229815,0.0,1.0
2019-06-05,37.66,38.25,37.16,37.95,155954,35.0197772451676,35.5684142227207,34.5548306540209,35.2894462680327,167711.736110784,0.0,1.0
2019-06-06,38.4,38.44,36.75,37.71,189638,35.7078982000647,35.7450939273564,34.1735744492807,35.0662719042823,203935.251500936,0.0,1.0
2019-06-07,39.22,39.51,38.27,38.47,281950,36.4704106095452,36.7400796324103,35.5870120863666,35.7729907228252,303206.868669195,0.0,1.0
2019-06-10,39.98,40.71,39.56,39.56,152097,37.1771294280882,37.8559514511623,36.786574291525,36.786574291525,163563.947877207,0.0,1.0
2019-06-11,39.31,40.78,38.99,40.42,198991,36.5541009959517,37.9210439739229,36.2565351776178,37.5862824282973,213993.396004085,0.0,1.0
2019-06-12,38.62,39.21,38.4,39.18,121336,35.9124747001692,36.4611116777223,35.7078982000647,36.4332148822535,130483.804280353,0.0,1.0
2019-06-13,39.86,40.02,38.75,38.75,127565,37.065542246213,37.2143251553799,36.0333608138674,36.0333608138674,137182.423131001,0.0,1.0
2019-06-14,40.05,40.83,38.96,40.83,217304,37.2422219508487,37.9675386330375,36.228638382149,37.9675386330375,233687.055822986,0.0,1.0
2019-06-17,40.5,40.83,40.05,40.17,181227,37.6606738828807,37.9675386330375,37.2422219508487,37.3538091327239,194890.126576741,0.0,1.0
2019-06-18,41.52,43.0,40.41,41.0,195722,38.60916492882,39.9854068386141,37.5769834964743,38.1256204740274,210477.938463104,0.0,1.0
2019-06-19,41.99,42.31,40.97,41.67,194643,39.0462147244978,39.3437805428317,38.0977236785586,38.748648906164,209317.590134344,0.0,1.0
2019-06-20,44.05,44.75,42.55,42.98,218591,40.9617946800221,41.6127199076275,39.5669549065821,39.9668089749682,235071.08575729,0.0,1.0
2019-06-21,43.9,44.72,42.97,43.85,190761,40.8223107026781,41.5848231121587,39.9575100431453,40.7758160435635,205142.917092408,0.0,1.0
2019-06-24,42.94,44.33,42.91,43.72,203110,39.9296132476765,41.2221647710643,39.9017164522077,40.6549299298653,218422.937029261,0.0,1.0
2019-06-25,43.81,44.11,42.17,42.92,188670,40.7386203162717,41.0175882709597,39.2135954973106,39.9110153840307,202894.271721288,0.0,1.0
2019-06-26,44.47,45.1,44.12,44.21,138794,41.3523498165853,41.9381825214302,41.0268872027827,41.1105775891891,149258.003653386,0.0,1.0
2019-06-27,45.91,45.98,44.4,44.68,201534,42.6913959990878,42.7564885218483,41.2872572938248,41.5476273848669,216728.11871033,0.0,1.0
2019-06-28,45.83,46.77,45.53,45.85,959959,42.6170045445043,43.4911041358601,42.3380365898163,42.6356024081502,1032332.54988761,0.0,1.0
2019-07-01,46.34,47.2,45.87,47.06,197533,43.0912500674739,43.8909582042462,42.654200271796,43.7607731587251,212425.473980607,0.0,1.0
2019-07-02,44.61,46.53,44.18,46.26,185834,41.4825348621064,43.2679297721097,41.0826807937203,43.0168586128904,199844.459061079,0.0,1.0
2019-07-03,44.37,45.01,43.98,45.01,77405,41.259360498356,41.8544921350238,40.8967021572616,41.8544921350238,83240.7436401455,0.0,1.0
2019-07-05,44.88,44.96,43.85,44.09,89430,41.7336060213256,41.8079974759091,40.7758160435635,40.9989904073139,96172.3364606708,0.0,1.0
2019-07-08,43.76,44.79,43.71,44.53,130037,40.6921256571571,41.6499156349192,40.6456309980424,41.4081434075229,139840.792981508,0.0,1.0
2019-07-09,43.36,43.72,42.66,43.43,129603,40.3201683842397,40.6549299298653,39.6692431566344,40.3852609070003,139374.072708401,0.0,1.0
2019-07-10,42.61,43.87,42.26,43.71,192200,39.6227484975197,40.7944139072093,39.297285883717,40.6456309980424,206690.406661533,0.0,1.0
2019-07-11,43.25,43.75,42.26,42.68,151841,40.2178801341875,40.6828267253341,39.297285883717,39.6878410202802,163288.647439614,0.0,1.0
2019-07-12,45.2,45.51,43.47,43.47,135240,42.0311718396595,42.3194387261704,40.422456634292,40.422456634292,145436.059297116,0.0,1.0
2019-07-15,44.71,45.33,44.07,45.33,135831,41.5755241803357,42.1520579533576,40.980392543668,42.1520579533576,146071.616166716,0.0,1.0
2019-07-16,44.99,45.46,44.01,44.68,394083,41.8358942713779,42.2729440670558,40.9245989527304,41.5476273848669,423793.83729655,0.0,1.0
2019-07-17,42.98,45.02,42.94,44.65,241368,39.9668089749682,41.8637910668467,39.9296132476765,41.5197305893982,259565.296956717,0.0,1.0
2019-07-18,40.91,42.42,40.75,42.42,453328,38.041930087621,39.446068792884,37.8931471784541,39.446068792884,487505.456144951,0.0,1.0
2019-07-19,40.32,41.3,40.14,40.93,296445,37.4932931100679,38.4045884287154,37.3259123372551,38.0605279512669,318794.680555558,0.0,1.0
2019-07-22,40.58,40.94,39.92,40.55,245825,37.7350653374642,38.0698268830898,37.1213358371506,37.7071685419954,264358.320590902,0.0,1.0
2019-07-23,42.08,42.3,40.65,40.65,199650,39.1299051109042,39.3344816110088,37.8001578602247,37.8001578602247,214702.07955242,0.0,1.0
2019-07-24,43.68,44.01,41.63,41.82,269824,40.6177342025736,40.9245989527304,38.7114531788722,38.888132883508,290166.661222901,0.0,1.0
2019-07-25,43.77,44.19,42.73,43.66,262528,40.70142458898,41.0919797255432,39.7343356793949,40.5991363389277,282320.598751504,0.0,1.0
2019-07-26,44.91,45.2,43.7,43.7,213635,41.7615028167944,42.0311718396595,40.6363320662195,40.6363320662195,229741.441348266,0.0,1.0
2019-07-29,45.4,45.47,44.09,44.85,163525,42.2171504761182,42.2822429988787,40.9989904073139,41.7057092258568,175853.531474127,0.0,1.0
2019-07-30,46.06,46.18,44.54,44.85,216089,42.8308799764318,42.942467158307,41.4174423393459,41.7057092258568,232380.454136753,0.0,1.0
2019-07-31,45.14,46.99,44.89,45.94,253639,41.9753782487219,43.6956806359646,41.7429049531486,42.7192927945566,272761.436291491,0.0,1.0
2019-08-01,45.84,48.67,43.5,44.83,549807,42.6263034763272,45.2579011822174,40.4503534297608,41.6871113622109,591258.233170435,0.0,1.0
2019-08-02,42.71,46.09,42.05,46.0,275707,39.715737815749,42.8587767719006,39.1020083154354,42.7750863854942,296493.194325866,0.0,1.0
2019-08-05,41.25,41.6,40.01,40.98,220619,38.3580937696008,38.6835563834034,37.205026223557,38.1070226103815,237251.981411346,0.0,1.0
2019-08-06,40.65,41.93,40.42,41.5,366422,37.8001578602247,38.9904211335602,37.5862824282973,38.5905670651741,394047.409936173,0.0,1.0
2019-08-07,41.45,41.48,39.05,39.95,198523,38.5440724060594,38.5719692015282,36.3123287685554,37.1492326326194,213490.112391611,0.0,1.0
2019-08-08,43.0,43.27,41.71,41.71,190708,39.9854068386141,40.2364779978333,38.7858446334557,38.7858446334557,205085.921298687,0.0,1.0
2019-08-09,42.09,43.05,41.61,43.05,132607,39.1392040427272,40.0319014977288,38.6928553152264,40.0319014977288,142604.55128078,0.0,1.0
2019-08-12,40.12,41.7,39.85,41.7,123900,37.3073144736093,38.7765457016328,37.0562433143901,38.7765457016328,133241.110225619,0.0,1.0
2019-08-13,40.47,41.86,39.28,39.7,186566,37.6327770874119,38.9253286107997,36.5262042004829,36.9167593370461,200631.646249821,0.0,1.0
2019-08-14,39.25,39.92,38.66,39.28,265613,36.4983074050141,37.1213358371506,35.949670427461,36.5262042004829,285638.184102964,0.0,1.0
2019-08-15,39.38,39.63,38.73,39.38,246345,36.6191935187122,36.8516668142855,36.0147629502215,36.6191935187122,264917.524604763,0.0,1.0
2019-08-16,40.44,40.74,39.78,39.78,139479,37.6048802919431,37.8838482466311,36.9911507916295,36.9911507916295,149994.647402414,0.0,1.0
2019-08-19,41.54,42.17,38.73,41.47,314130,38.6277627924658,39.2135954973106,36.0147629502215,38.5626702697053,337812.993988488,0.0,1.0
2019-08-20,41.61,41.87,40.73,41.25,132126,38.6928553152264,38.9346275426226,37.8745493148082,38.3580937696008,142087.287567959,0.0,1.0
2019-08-21,42.3,43.07,41.72,42.25,171093,39.3344816110088,40.0504993613747,38.7951435652786,39.2879869518941,183992.100660467,0.0,1.0
2019-08-22,41.72,42.82,41.69,42.51,102419,38.7951435652786,39.8180260658013,38.7672467698098,39.5297591792904,110140.607491507,0.0,1.0
2019-08-23,38.65,41.17,38.48,41.17,280347,35.940371495638,38.2837023150173,35.7822896546482,38.2837023150173,301483.014757237,0.0,1.0
2019-08-26,39.91,40.07,38.9,39.45,172069,37.1120369053277,37.2608198144946,36.1728447912114,36.6842860414727,185041.683578789,0.0,1.0
2019-08-27,37.87,40.49,37.8,40.2,189902,35.2150548134492,37.6513749510578,35.1499622906887,37.3817059281927,204219.155077203,0.0,1.0
2019-08-28,38.51,38.77,37.0,37.54,295788,35.810186450117,36.0519586775132,34.406047744854,34.9081900632924,318088.147791891,0.0,1.0
2019-08-29,40.74,41.27,39.21,39.21,200661,37.8838482466311,38.3766916332466,36.4611116777223,36.4611116777223,215789.301202445,0.0,1.0
2019-08-30,41.28,41.9,40.56,41.24,145057,38.3859905650696,38.9625243380914,37.7164674738183,38.3487948377778,155993.185843403,0.0,1.0
2019-09-03,39.98,41.1,39.45,40.69,187318,37.1771294280882,38.2186097922567,36.6842860414727,37.8373535875165,201440.34128525,0.0,1.0
2019-09-04,39.75,40.71,39.66,40.61,153427,36.9632539961607,37.8559514511623,36.8795636097543,37.762962132933,164994.219681889,0.0,1.0
2019-09-05,41.53,42.31,40.35,40.71,298678,38.6184638606429,39.3437805428317,37.5211899055367,37.8559514511623,321196.031638155,0.0,1.0
2019-09-06,41.13,42.01,41.13,41.53,151646,38.2465065877256,39.0648125881437,38.2465065877256,38.6184638606429,163078.945934416,0.0,1.0
2019-09-09,43.51,43.7,41.41,41.41,228130,40.4596523615837,40.6363320662195,38.5068766787677,38.5068766787677,245329.253234628,0.0,1.0
2019-09-10,44.53,45.3,42.84,43.34,268125,41.4081434075229,42.1241611578888,39.8366239294472,40.3015705205939,288339.569646845,0.0,1.0
2019-09-11,46.06,46.27,43.87,44.67,202797,42.8308799764318,43.0261575447134,40.7944139072093,41.538328453044,218086.33922861,0.0,1.0
2019-09-12,47.75,48.09,46.14,46.15,375085,44.4023994545075,44.7185631364873,42.9052714310152,42.9145703628382,403363.533728622,0.0,1.0
2019-09-13,49.0,49.24,46.9,48.02,358002,45.5647659323742,45.7879402961246,43.6119902495582,44.6534706137267,384992.606480969,0.0,1.0
2019-09-16,47.87,48.72,47.5,48.44,174927,44.5139866363827,45.3043958413321,44.1699261589342,45.0440257502899,188115.154870354,0.0,1.0
2019-09-17,47.34,47.8,46.71,47.38,125663,44.0211432497673,44.4488941136222,43.4353105449225,44.058338977059,135137.026911073,0.0,1.0
2019-09-18,47.08,47.12,45.94,47.01,225049,43.779371022371,43.8165667496627,42.7192927945566,43.7142784996105,242015.969452504,0.0,1.0
2019-09-19,45.21,47.12,45.09,47.01,232639,42.0404707714824,43.8165667496627,41.9288835896072,43.7142784996105,250178.1972702,0.0,1.0
2019-09-20,49.02,49.99,46.59,47.02,599146,45.5833637960201,46.4853601828447,43.3237233630473,43.7235774314334,644317.015554792,0.0,1.0
2019-09-23,49.09,49.88,48.44,48.49,129507,45.6484563187806,46.3830719327924,45.0440257502899,45.0905204094046,139270.835044304,0.0,1.0
2019-09-24,46.99,49.59,46.83,49.07,217620,43.6956806359646,46.1134029099273,43.5468977267977,45.6298584551348,234026.879800639,0.0,1.0
2019-09-25,48.82,49.0,46.91,46.91,199255,45.3973851595614,45.5647659323742,43.6212891813811,43.6212891813811,214277.299580353,0.0,1.0
2019-09-26,47.27,47.69,45.74,45.79,165147,43.9560507270067,44.3466058635699,42.5333141580979,42.5798088172126,177597.817840438,0.0,1.0
2019-09-27,46.45,47.82,46.27,47.53,137315,43.1935383175262,44.4674919772681,43.0261575447134,44.197822954403,147667.498390887,0.0,1.0
2019-09-30,46.51,47.02,45.67,46.36,288472,43.2493319084638,43.7235774314334,42.4682216353374,43.1098479311198,310220.577473807,0.0,1.0
2019-10-01,43.47,47.76,43.31,47.03,273596,40.422456634292,44.4116983863305,40.2736737251251,43.7328763632563,294223.041108058,0.0,1.0
2019-10-02,41.0,42.76,40.1,42.76,476369,38.1256204740274,39.7622324748637,37.2887166099634,39.7622324748637,512283.570920645,0.0,1.0
2019-10-03,41.48,41.49,39.74,40.64,275248,38.5719692015282,38.5812681333512,36.9539550643378,37.7908589284018,295999.5892444,0.0,1.0
2019-10-04,42.59,42.68,41.26,41.68,185137,39.6041506338739,39.6878410202802,38.3673927014237,38.7579478379869,199094.910604039,0.0,1.0
2019-10-07,42.28,43.27,41.62,42.26,162456,39.3158837473629,40.2364779978333,38.7021542470493,39.297285883717,174703.93706871,0.0,1.0
2019-10-08,39.76,41.3,39.37,41.3,475335,36.9725529279837,38.4045884287154,36.6098945868892,38.4045884287154,511171.615246929,0.0,1.0
2019-10-09,40.84,41.18,39.52,40.0,313256,37.9768375648605,38.2930012468402,36.7493785642333,37.1957272917341,336873.101088268,0.0,1.0
2019-10-10,42.37,42.58,40.97,41.14,162113,39.3995741337693,39.5948517020509,38.0977236785586,38.2558055195485,174335.077498029,0.0,1.0
2019-10-11,44.41,45.5,43.69,43.86,230796,41.2965562256477,42.3101397943475,40.6270331343965,40.7851149753864,248196.249197998,0.0,1.0
2019-10-14,43.44,44.18,43.1,43.86,180955,40.3945598388232,41.0826807937203,40.0783961568435,40.7851149753864,194597.619861799,0.0,1.0
2019-10-15,43.97,44.52,43.01,43.38,258435,40.8874032254387,41.3988444757,39.9947057704371,40.3387662478856,277919.01792702,0.0,1.0
2019-10-16,43.61,44.48,43.47,44.0,234357,40.5526416798131,41.3616487484083,40.422456634292,40.9153000209075,252025.721300608,0.0,1.0
2019-10-17,46.41,46.41,43.5,43.5,271620,43.1563425902344,43.1563425902344,40.4503534297608,40.4503534297608,292098.065855389,0.0,1.0
2019-10-18,46.71,46.99,45.6,45.98,343544,43.4353105449225,43.6956806359646,42.4031291125768,42.7564885218483,369444.584110976,0.0,1.0
2019-10-21,47.29,48.24,46.43,47.03,202744,43.9746485906526,44.8580471138313,43.1749404538803,43.7328763632563,218029.34343489,0.0,1.0
2019-10-22,47.16,47.67,46.0,47.36,192801,43.8537624769545,44.3280079999241,42.7750863854942,44.0397411134131,207336.717454476,0.0,1.0
2019-10-23,44.06,46.99,41.68,42.36,527733,40.9710936118451,43.6956806359646,38.7579478379869,39.3902752019464,567520.022782054,0.0,1.0
2019-10-24,42.54,44.25,42.05,43.94,454623,39.5576559747592,41.1477733164808,39.1020083154354,40.8595064299699,488898.08921793,0.0,1.0
2019-10-25,44.07,44.56,42.29,42.69,287827,40.980392543668,41.4360402029917,39.3251826791858,39.6971399521032,309526.949418153,0.0,1.0
2019-10-28,43.99,44.98,43.57,44.55,279124,40.9060010890845,41.8265953395549,40.5154459525213,41.4267412711688,300167.80993233,0.0,1.0
2019-10-29,45.66,46.11,43.87,43.87,220482,42.4589227035144,42.8773746355464,40.7944139072093,40.7944139072093,237104.652661541,0.0,1.0
2019-10-30,45.28,45.77,44.87,45.65,212367,42.105563294243,42.5612109535667,41.7243070895027,42.4496237716915,228377.843868313,0.0,1.0
2019-10-31,44.26,45.11,43.54,45.01,183157,41.1570722483037,41.9474814532531,40.4875491570525,41.8544921350238,196965.633782032,0.0,1.0
2019-11-01,45.75,46.42,44.44,44.83,282821,42.5426130899208,43.1656415220574,41.3244530211165,41.6871113622109,304143.535392412,0.0,1.0
2019-11-04,48.26,48.26,46.11,46.56,246816,44.8766449774771,44.8766449774771,42.8773746355464,43.2958265675785,265424.03439424,0.0,1.0
2019-11-05,50.0,50.16,48.5,48.54,274890,46.4946591146676,46.6434420238345,45.0998193412276,45.1370150685193,295614.598788704,0.0,1.0
2019-11-06,49.51,49.79,48.67,49.78,629884,46.0390114553438,46.299381546386,45.2579011822174,46.290082614563,677372.425127957,0.0,1.0
2019-11-07,49.86,50.75,49.41,50.33,294320,46.3644740691465,47.1920790013876,45.9460221371145,46.8015238648244,316509.47184507,0.0,1.0
2019-11-08,49.97,50.41,48.0,49.57,249213,46.4667623191988,46.8759153194079,44.6348727500809,46.0948050462814,268001.74981967,0.0,1.0
2019-11-11,50.37,50.63,48.98,49.24,208694,46.8387195921161,47.0804918195124,45.5461680687284,45.7879402961246,224427.927824256,0.0,1.0
2019-11-12,50.01,50.81,49.65,50.5,159986,46.5039580464905,47.2478725923252,46.1691965008649,46.9596057058143,172047.718002872,0.0,1.0
2019-11-13,49.74,50.3,49.45,49.5,237487,46.2528868872713,46.7736270693556,45.9832178644062,46.0297125235209,255391.699307115,0.0,1.0
2019-11-14,49.76,50.21,49.13,49.58,161032,46.2714847509172,46.6899366829492,45.6856520460724,46.1041039781044,173172.578384599,0.0,1.0
2019-11-15,49.98,50.5,49.76,50.22,128104,46.4760612510217,46.9596057058143,46.2714847509172,46.6992356147721,137762.059599215,0.0,1.0
2019-11-18,48.89,49.81,48.79,49.62,294472,45.462477682322,46.3179794100318,45.3694883640926,46.1412997053961,316672.93147989,0.0,1.0
2019-11-19,48.52,49.65,48.15,49.24,249401,45.1184172048734,46.1691965008649,44.7743567274249,45.7879402961246,268203.923578528,0.0,1.0
2019-11-20,46.21,48.21,46.0,48.01,216943,42.9703639537758,44.8301503183625,42.7750863854942,44.6441716819038,233298.839190286,0.0,1.0
2019-11-21,46.58,46.82,45.57,46.65,334945,43.3144244312243,43.5375987949747,42.375232317108,43.3795169539848,360197.285427925,0.0,1.0
2019-11-22,46.18,47.03,45.95,46.69,195160,42.942467158307,43.7328763632563,42.7285917263795,43.4167126812766,209873.567971201,0.0,1.0
2019-11-25,47.2,47.45,46.16,46.55,137172,43.8909582042462,44.1234314998195,42.9238692946611,43.2865276357555,147513.717287075,0.0,1.0
2019-11-26,47.25,47.35,46.67,46.9,123198,43.9374528633609,44.0304421815902,43.3981148176307,43.6119902495582,132486.184806907,0.0,1.0
2019-11-27,47.16,47.68,46.93,47.44,149952,43.8537624769545,44.337306931747,43.639887045027,44.1141325679966,161257.231320032,0.0,1.0
2019-11-29,46.76,47.5,46.7,47.06,88161,43.4818052040371,44.1699261589342,43.4260116130995,43.7607731587251,94807.6635883841,0.0,1.0
2019-12-02,45.71,47.29,45.56,46.75,153439,42.5054173626291,43.9746485906526,42.3659333852851,43.4725062722142,165007.124389901,0.0,1.0
2019-12-03,45.03,45.27,44.18,44.5,165758,41.8730899986696,42.09626436242,41.0826807937203,41.3802466120541,178254.882556724,0.0,1.0
2019-12-04,45.31,46.17,43.85,43.85,133532,42.1334600897118,42.933168226484,40.7758160435635,40.7758160435635,143599.289190051,0.0,1.0
2019-12-05,45.7,46.09,45.29,45.38,90958,42.4961184308062,42.8587767719006,42.1148622260659,42.1985526124723,97815.5359475532,0.0,1.0
2019-12-06,46.81,47.39,46.4,46.69,141980,43.5282998631518,44.0676379088819,43.1470436584115,43.4167126812766,152684.203630616,0.0,1.0
2019-12-09,46.29,47.3,46.27,46.41,157549,43.0447554083592,43.9839475224755,43.0261575447134,43.1563425902344,169426.986884068,0.0,1.0
2019-12-10,45.88,46.34,45.63,46.19,104334,42.663499203619,43.0912500674739,42.4310259080456,42.9517660901299,112199.983811781,0.0,1.0
2019-12-11,46.73,46.75,45.81,45.83,137474,43.4539084085683,43.4725062722142,42.5984066808584,42.6170045445043,147838.485772048,0.0,1.0
2019-12-12,48.69,48.88,46.46,46.74,328977,45.2764990458633,45.453178750499,43.2028372493491,43.4632073403913,353779.343976541,0.0,1.0
2019-12-13,48.58,49.04,47.45,48.61,163104,45.174210795811,45.601961659666,44.1234314998195,45.2021075912798,175400.791301367,0.0,1.0
2019-12-16,49.26,49.52,48.68,49.18,164612,45.8065381597705,46.0483103871668,45.2672001140404,45.732146705187,177022.482941562,0.0,1.0
2019-12-17,49.45,49.58,48.81,49.58,272434,45.9832178644062,46.1041039781044,45.3880862277385,46.1041039781044,292973.435215547,0.0,1.0
2019-12-18,50.39,50.52,49.06,49.72,325603,46.857317455762,46.9782035694601,45.6205595233118,46.2342890236254,350150.970240453,0.0,1.0
2019-12-19,50.05,50.5,49.75,50.29,161253,46.5411537737822,46.9596057058143,46.2621858190942,46.7643281375327,173410.24009049,0.0,1.0
2019-12-20,50.09,50.43,49.86,50.24,183832,46.578349501074,46.8945131830537,46.3644740691465,46.717833478418,197691.523607716,0.0,1.0
2019-12-23,49.82,50.19,49.53,50.13,113580,46.3272783418548,46.6713388193033,46.0576093189897,46.6155452283657,122143.061335156,0.0,1.0
2019-12-24,49.98,50.2,49.63,50.05,48507,46.4760612510217,46.6806377511263,46.150598637219,46.5411537737822,52164.05596218,0.0,1.0
2019-12-26,49.73,50.46,49.25,49.99,64212,46.2435879554484,46.9224099785225,45.7972392279476,46.4853601828447,69053.0925731028,0.0,1.0
2019-12-27,49.14,50.08,49.03,49.96,81469,45.6949509778953,46.569050569251,45.592662727843,46.4574633873758,87611.1380869326,0.0,1.0
2019-12-30,49.69,49.87,48.81,49.29,110230,46.2063922281566,46.3737730009694,45.3880862277385,45.8344349552393,118540.497015093,0.0,1.0
2019-12-31,48.94,49.97,48.94,49.41,127007,45.5089723414366,46.4667623191988,45.5089723414366,45.9460221371145,136582.354208436,0.0,1.0
2020-01-02,49.34,49.63,48.48,49.54,143361,45.880929614354,46.150598637219,45.0812214775817,46.0669082508126,154169.32044435,0.0,1.0
2020-01-03,48.73,49.21,48.13,48.59,133743,45.313694773155,45.7600435006558,44.755758863779,45.183509727634,143826.196972599,0.0,1.0
2020-01-06,48.42,48.71,47.49,47.9,146428,45.0254278866441,45.2950969095092,44.1606272271113,44.5418834318515,157467.548733793,0.0,1.0
2020-01-07,47.54,48.5,47.46,48.27,132295,44.2071218862259,45.0998193412276,44.1327304316425,44.8859439093001,142269.028872464,0.0,1.0
2020-01-08,47.34,48.13,47.29,47.58,169963,44.0211432497673,44.755758863779,43.9746485906526,44.2443176135177,182776.907322654,0.0,1.0
2020-01-09,47.82,48.29,47.04,47.73,138052,44.4674919772681,44.9045417729459,43.7421752950793,44.3838015908617,148460.0625413,0.0,1.0
2020-01-10,45.58,48.11,45.13,47.84,242385,42.384531248931,44.7371610001331,41.966079316899,44.4860898409139,260658.970960747,0.0,1.0
2020-01-13,45.35,45.91,45.0,45.91,211447,42.1706558170035,42.6913959990878,41.8451932032008,42.6913959990878,227388.482920714,0.0,1.0
2020-01-14,44.95,46.04,44.83,45.36,260891,41.7986985440862,42.8122821127859,41.6871113622109,42.1799547488264,280560.181500177,0.0,1.0
2020-01-15,45.3,45.46,44.39,44.76,178368,42.1241611578888,42.2729440670558,41.2779583620019,41.6220188394504,191815.579892843,0.0,1.0
2020-01-16,45.92,46.55,45.49,45.75,161140,42.7006949309107,43.2865276357555,42.3008408625246,42.5426130899208,173288.720756709,0.0,1.0
2020-01-17,45.96,46.76,45.65,46.27,284802,42.7378906582024,43.4818052040371,42.4496237716915,43.0261575447134,306273.887606753,0.0,1.0
2020-01-21,44.37,45.92,44.22,45.67,240639,41.259360498356,42.7006949309107,41.119876521012,42.4682216353374,258781.335944978,0.0,1.0
2020-01-22,44.37,44.77,43.46,44.77,331555,41.259360498356,41.6313177712734,40.4131577024691,41.6313177712734,356551.705414488,0.0,1.0
2020-01-23,44.78,44.97,43.22,44.21,195999,41.6406167030963,41.817296407732,40.1899833387187,41.1105775891891,210775.822139718,0.0,1.0
2020-01-24,44.6,44.83,44.25,44.8,195257,41.4732359302835,41.6871113622109,41.1477733164808,41.6592145667422,209977.881027632,0.0,1.0
2020-01-27,43.0,43.72,42.76,43.32,308582,39.9854068386141,40.6549299298653,39.7622324748637,40.282972656948,331846.71731753,0.0,1.0
2020-01-28,44.16,44.66,43.16,43.36,258610,41.0640829300744,41.5290295212211,40.1341897477811,40.3201683842397,278107.211585531,0.0,1.0
2020-01-29,43.65,44.68,43.47,44.36,243518,40.5898374071048,41.5476273848669,40.422456634292,41.2500615665331,261877.390475563,0.0,1.0
2020-01-30,42.34,43.4598,41.06,42.96,215148,39.3716773383005,40.4129717238326,38.181414064965,39.9482111113224,231368.509950133,0.0,1.0
2020-01-31,40.12,42.0,39.8,41.85,278845,37.3073144736093,39.0555136563208,37.0097486552754,38.9160296789768,299867.775471047,0.0,1.0
2020-02-03,39.8,41.06,39.74,40.31,203990,37.0097486552754,38.181414064965,36.9539550643378,37.483994178245,219369.282283487,0.0,1.0
2020-02-04,41.77,42.32,40.78,40.78,172964,38.8416382243933,39.3530794746546,37.9210439739229,37.9210439739229,186004.15971803,0.0,1.0
2020-02-05,42.81,43.43,42.53,42.56,129540,39.8087271339784,40.3852609070003,39.5483570429362,39.576253838405,139306.322991337,0.0,1.0
2020-02-06,43.15,43.65,42.49,43.12,142905,40.1248908159581,40.5898374071048,39.5111613156445,40.0969940204893,153678.941539888,0.0,1.0
2020-02-07,42.14,43.05,41.65,42.67,98483,39.1856987018418,40.0319014977288,38.7300510425181,39.6785420884573,105907.863263516,0.0,1.0
2020-02-10,42.09,42.15,41.49,41.82,67383,39.1392040427272,39.1949976336648,38.5812681333512,38.888132883508,72463.1616653178,0.0,1.0
2020-02-11,42.92,43.26,42.45,42.45,112835,39.9110153840307,40.2271790660104,39.4739655883528,39.4739655883528,121341.894046067,0.0,1.0
2020-02-12,43.7,43.98,43.0,43.56,173510,40.6363320662195,40.8967021572616,39.9854068386141,40.5061470206984,186591.323932584,0.0,1.0
2020-02-13,43.85,44.12,43.12,43.12,95382,40.7758160435635,41.0268872027827,40.0969940204893,40.0969940204893,102573.071634705,0.0,1.0
2020-02-14,43.02,44.25,42.7,43.83,71167,40.00400470226,41.1477733164808,39.7064388839261,40.7572181799176,76532.4462584876,0.0,1.0
2020-02-18,43.8,43.91,42.15,42.8,180869,40.7293213844488,40.8316096345011,39.1949976336648,39.7994282021554,194505.136121045,0.0,1.0
2020-02-19,44.28,44.67,43.49,43.94,125577,41.1756701119496,41.538328453044,40.4410544979379,40.8595064299699,135044.543170319,0.0,1.0
2020-02-20,44.13,44.71,43.77,44.33,129116,41.0361861346056,41.5755241803357,40.70142458898,41.2221647710643,138850.356641574,0.0,1.0
2020-02-21,42.74,43.69,42.42,43.69,153098,39.7436346112178,40.6270331343965,39.446068792884,40.6270331343965,164640.415603889,0.0,1.0
2020-02-24,39.72,40.76,39.51,40.5,318237,36.9353572006919,37.902446110277,36.7400796324103,37.6606738828807,342229.630305652,0.0,1.0
2020-02-25,38.41,40.06,38.05,40.03,357630,35.7171971318876,37.2515208826717,35.382435586262,37.2236240872029,384592.560532592,0.0,1.0
2020-02-26,37.0,39.27,36.96,38.95,354324,34.406047744854,36.5169052686599,34.3688520175623,36.219339450326,381037.31347524,0.0,1.0
2020-02-27,37.43,39.08,33.66,36.11,454826,34.8059018132401,36.3402255640242,31.3002045159942,33.5784428126129,489116.393861803,0.0,1.0
2020-02-28,36.68,37.88,35.62,35.66,315788,34.1084819265201,35.2243537452722,33.1227951532892,33.1599908805809,339595.994478836,0.0,1.0
2020-03-02,38.01,38.01,35.23,36.86,321089,35.3452398589703,35.3452398589703,32.7601368121948,34.2758626993329,345296.64924321,0.0,1.0
2020-03-03,35.59,38.63,35.08,37.78,186134,33.0948983578204,35.9217736319922,32.6206528348508,35.1313644270428,200167.076761383,0.0,1.0
2020-03-04,35.78,36.38,34.76,36.38,154808,33.2715780624561,33.8295139718321,32.3230870165169,33.8295139718321,166479.336495622,0.0,1.0
2020-03-05,32.74,34.52,32.17,34.12,253016,30.4447027882843,32.0999126527665,29.9146636743771,31.7279553798492,272091.466867193,0.0,1.0
2020-03-06,31.88,32.54,30.61,31.35,234002,29.644994651512,30.2587241518257,28.4640303099995,29.1521512648966,251643.957021915,0.0,1.0
2020-03-09,25.94,30.95,25.55,30.95,271278,24.1214291486895,28.7801939919792,23.7587708075951,28.7801939919792,291730.281677042,0.0,1.0
2020-03-10,28.96,29.3,25.51,27.37,399435,26.9297065592155,27.2458702411952,23.7215750803034,25.451176399369,429549.337069976,0.0,1.0
2020-03-11,26.04,28.53,25.8,27.6,246599,24.2144184669189,26.5298524908293,23.9912441031685,25.6650518312965,265190.674257687,0.0,1.0
2020-03-12,21.93,24.78,21.61,24.25,271194,20.3925574876932,23.0427530572293,20.0949916693593,22.5499096706138,291639.948720956,0.0,1.0
2020-03-13,23.78,23.91,20.76,23.91,273573,22.1128598749359,22.233745988634,19.30458246441,22.233745988634,294198.307084368,0.0,1.0
2020-03-16,19.77,22.93,19.4,21.24,452839,18.3839882139396,21.3224506699866,18.039927736491,19.7509311919108,486979.589293454,0.0,1.0
2020-03-17,19.9,21.01,17.84,20.73,325211,18.5048743276377,19.5370557599833,16.5892943721134,19.2766856689412,349729.416445389,0.0,1.0
2020-03-18,12.72,18.56,12.44,18.09,357098,11.8282412787714,17.2588174633646,11.5678711877293,16.8217676676867,384020.45181072,0.0,1.0
2020-03-19,14.58,15.91,11.81,12.57,484990,13.5578425978371,14.7946005302872,10.9820384828845,11.6887573014274,521554.528235051,0.0,1.0
2020-03-20,13.7,16.66,13.36,15.23,769938,12.7395365974189,15.4920204170072,12.4233729154392,14.1622731663277,827985.423122621,0.0,1.0
2020-03-23,14.51,14.64,12.56,14.0,330090,13.4927500750765,13.6136361887747,11.6794583696045,13.0185045521069,354976.25564467,0.0,1.0
2020-03-24,18.67,18.71,15.38,15.5,357446,17.3611057134169,17.3983014407086,14.3017571436717,14.4133443255469,384394.688343071,0.0,1.0
2020-03-25,22.67,23.37,19.0,19.78,536361,21.0806784425903,21.7316036701956,17.6679704635737,18.3932871457625,576798.507842802,0.0,1.0
2020-03-26,22.68,25.17,22.19,23.26,375083,21.0899773744132,23.4054113983237,20.6343297150895,21.6293154201434,403361.382943954,0.0,1.0
2020-03-27,19.21,22.09,19.09,21.7,310605,17.8632480318553,20.5413403968601,17.7516608499801,20.1786820557657,334022.236009914,0.0,1.0
2020-03-30,19.08,19.89,18.04,19.02,403028,17.7423619181571,18.4955753958148,16.7752730085721,17.6865683272195,433413.221727287,0.0,1.0
2020-03-31,20.46,21.38,18.74,18.89,412283,19.025614509722,19.8811162374319,17.4261982361774,17.5656822135214,443365.977781669,0.0,1.0
2020-04-01,18.96,19.65,18.35,19.5,264261,17.6307747362819,18.2724010320644,17.063539895083,18.1329170547204,284184.253666928,0.0,1.0
2020-04-02,20.44,20.52,18.5,18.5,308287,19.0070166460761,19.0814081006596,17.203023872427,17.203023872427,331529.476578897,0.0,1.0
2020-04-03,18.57,20.57,17.9,19.84,338939,17.2681163951875,19.1279027597742,16.645087963051,18.4490807367001,364492.402411309,0.0,1.0
2020-04-06,20.75,21.25,19.26,19.32,239057,19.295283532587,19.7602301237337,17.90974269097,17.9655362819076,257080.065272041,0.0,1.0
2020-04-07,21.46,22.97,20.93,21.39,326502,19.9555076920153,21.3596463972783,19.4626643053998,19.8904151692548,351117.747949032,0.0,1.0
2020-04-08,22.54,22.85,21.26,22.08,291272,20.9597923288921,21.2480592154031,19.7695290555567,20.5320414650372,313231.67600998,0.0,1.0
2020-04-09,23.57,25.37,21.79,24.14,472513,21.9175823066543,23.5913900347823,20.2623724421721,22.4476214205615,508136.858079402,0.0,1.0
2020-04-13,21.82,24.67,20.99,24.02,320087,20.2902692376409,22.940464807177,19.5184578963374,22.3360342386863,344219.106124195,0.0,1.0
2020-04-14,21.94,23.5,21.56,22.83,321182,20.4018564195161,21.8524897838938,20.0484970102447,21.2294613517572,345396.660730305,0.0,1.0
2020-04-15,20.69,21.31,19.72,21.04,318028,19.2394899416494,19.8160237146713,18.3374935548249,19.5649525554521,342004.873307774,0.0,1.0
2020-04-16,19.8,20.5,19.03,20.5,252617,18.4118850094084,19.0628102370137,17.6958672590425,19.0628102370137,271662.385325788,0.0,1.0
2020-04-17,21.23,21.94,20.34,20.45,283259,19.7416322600879,20.4018564195161,18.9140273278468,19.016315577899,304614.557234855,0.0,1.0
2020-04-20,21.19,21.8,19.63,19.81,373864,19.7044365327961,20.2716713739951,18.2538031684185,18.4211839412313,402050.479688385,0.0,1.0
2020-04-21,20.33,21.01,20.06,20.21,313362,18.9047283960238,19.5370557599833,18.6536572368046,18.7931412141486,336987.09267571,0.0,1.0
2020-04-22,21.37,21.58,20.31,21.31,305809,19.8718173056089,20.0670948738905,18.886130532378,19.8160237146713,328864.654374385,0.0,1.0
2020-04-23,22.18,22.87,19.75,21.69,520082,20.6250307832665,21.266657079049,18.3653903502937,20.1693831239428,559292.196031965,0.0,1.0
2020-04-24,22.12,22.6,21.09,22.6,315912,20.5692371923289,21.0155859198297,19.6114472145668,21.0155859198297,339729.343128295,0.0,1.0
2020-04-27,24.16,24.82,22.04,22.15,371117,22.4662192842074,23.079948784521,20.4948457377455,20.5971339877977,399096.376945932,0.0,1.0
2020-04-28,25.03,26.54,24.97,25.44,387886,23.2752263528026,24.6793650580655,23.219432761865,23.6564825575429,417129.6310006,0.0,1.0
2020-04-29,29.75,30.31,26.88,27.0,640414,27.6643221732272,28.1850623553115,24.9955287400453,25.1071159219205,688696.306408632,0.0,1.0
2020-04-30,28.23,29.83,28.16,29.09,359184,26.2508845361413,27.7387136278107,26.1857920133808,27.0505926729136,386263.720220167,0.0,1.0
2020-05-01,26.17,27.2,25.47,26.86,404929,24.335304580617,25.2930945583792,23.6843793530117,24.9769308763994,435457.54255488,0.0,1.0
2020-05-04,26.98,27.01,24.4,25.44,455785,25.0885180582746,25.1164148537434,22.6893936479578,23.6564825575429,490147.695110442,0.0,1.0
2020-05-05,23.19,28.17,23.05,27.42,537889,21.5642228973828,26.1950909452037,21.4340378518618,25.4976710584837,578441.707329685,0.0,1.0
2020-05-06,21.55,23.86,21.54,23.86,327723,20.0391980784217,22.1872513295194,20.0298991465988,22.1872513295194,352430.80198927,0.0,1.0
2020-05-07,22.34,22.7,21.75,21.85,223994,20.7738136924335,21.1085752380591,20.2251767148804,20.3181660331097,240881.430539768,0.0,1.0
2020-05-08,25.53,25.57,22.92,22.92,229747,23.7401729439493,23.777368671241,21.3131517381636,21.3131517381636,247068.162639267,0.0,1.0
2020-05-11,24.3,24.73,22.91,24.73,199536,22.5964043297284,22.9962583981146,21.3038528063407,22.9962583981146,214579.484826305,0.0,1.0
2020-05-12,21.78,24.96,21.72,24.41,346717,20.2530735103492,23.2101338300421,20.1972799194116,22.6986925797807,372856.80398786,0.0,1.0
2020-05-13,19.68,21.99,19.62,21.91,569400,18.3002978275332,20.4483510786308,18.2445042365956,20.3739596240473,612328.395177298,0.0,1.0
2020-05-14,21.79,21.87,18.0,19.06,371642,20.2623724421721,20.3367638967556,16.7380772812803,17.7237640545113,399660.957921465,0.0,1.0
2020-05-15,21.96,22.22,21.13,21.45,206737,20.420454283162,20.6622265105583,19.6486429418585,19.9462087601924,222323.385025938,0.0,1.0
2020-05-18,24.88,25.11,23.06,23.11,316276,23.1357423754586,23.3496178073861,21.4433367836847,21.4898314427994,340120.785937997,0.0,1.0
2020-05-19,23.43,25.12,23.39,24.56,208798,21.7873972611332,23.358916739209,21.7502015338415,22.8381765571247,224539.768627028,0.0,1.0
2020-05-20,25.22,25.66,24.27,24.56,221090,23.4519060574383,23.8610590576474,22.5685075342596,22.8381765571247,237758.491200824,0.0,1.0
2020-05-21,24.73,25.54,24.36,25.04,136609,22.9962583981146,23.7494718757722,22.652197920666,23.2845252846255,146908.271402837,0.0,1.0
2020-05-22,24.53,25.29,23.79,24.76,133507,22.8102797616559,23.5169985801989,22.1221588067588,23.0241551935834,143572.404381693,0.0,1.0
2020-05-26,27.36,27.81,25.28,25.77,315780,25.4418774675461,25.8603293995781,23.5076996483759,23.9633473076997,339587.391340161,0.0,1.0
2020-05-27,30.01,30.04,27.69,28.36,404318,27.9060944006235,27.9339911960923,25.7487422177029,26.3717706498395,434800.477838594,0.0,1.0
2020-05-28,29.25,30.8,28.52,30.53,292518,27.1993755820805,28.6407100146352,26.5205535590064,28.389638855416,314571.614858577,0.0,1.0
2020-05-29,28.5,29.02,27.8,28.7,265171,26.5019556953605,26.9855001501531,25.8510304677552,26.6879343318192,285162.860691183,0.0,1.0
2020-06-01,27.72,28.9,27.65,28.62,236966,25.7766390131717,26.8739129682779,25.7115464904112,26.6135428772357,254831.41990092,0.0,1.0
2020-06-02,28.33,28.6,27.72,28.39,171107,26.3438738543706,26.5949450135899,25.7766390131717,26.3996674453083,184007.156153148,0.0,1.0
2020-06-03,30.2,30.74,28.99,29.3,286691,28.0827741052592,28.5849164236976,26.9576033546843,27.2458702411952,308305.303726335,0.0,1.0
2020-06-04,31.29,31.32,29.26,30.01,184027,29.096357673959,29.1242544694278,27.2086745139035,27.9060944006235,197901.225112913,0.0,1.0
2020-06-05,34.11,34.85,33.54,33.54,390566,31.7186564480262,32.4067774029233,31.188617334119,31.188617334119,420011.682456651,0.0,1.0
2020-06-08,35.29,36.51,35.03,35.03,266764,32.8159304031324,33.9504000855303,32.5741581757361,32.5741581757361,286875.960679798,0.0,1.0
2020-06-09,34.25,35.29,33.84,35.29,189765,31.8488414935473,32.8159304031324,31.467585288807,32.8159304031324,204071.826327398,0.0,1.0
2020-06-10,31.05,34.25,31.02,34.25,288206,28.8731833102086,31.8488414935473,28.8452865147398,31.8488414935473,309934.523112871,0.0,1.0
2020-06-11,26.9,28.6,26.5,28.01,388694,25.0141266036912,26.5949450135899,24.6421693307738,26.0463080360368,417998.548006752,0.0,1.0
2020-06-12,28.1,29.96,26.5,29.03,357084,26.1299984224432,27.8595997415088,24.6421693307738,26.994799081976,384005.396318038,0.0,1.0
2020-06-15,28.19,28.59,25.69,26.06,237745,26.2136888088496,26.5856460817669,23.8889558531162,24.2330163305647,255669.150529376,0.0,1.0
2020-06-16,30.36,31.6,29.2,30.27,320426,28.2315570144262,29.3846245604699,27.1528809229659,28.1478666280198,344583.664125537,0.0,1.0
2020-06-17,28.78,30.73,28.77,30.5,171621,26.7623257864027,28.5756174918747,26.7530268545797,28.3617420599472,184559.907813002,0.0,1.0
2020-06-18,28.75,29.53,28.11,28.21,142639,26.7344289909339,27.4597456731227,26.1392973542661,26.2322866724954,153392.887178951,0.0,1.0
2020-06-19,29.01,29.57,28.12,29.26,260192,26.9762012183301,27.4969414004144,26.148596286089,27.2086745139035,279808.482258469,0.0,1.0
2020-06-22,28.47,28.7,27.77,28.38,232003,26.4740588998917,26.6879343318192,25.8231336722864,26.3903685134853,249494.247745555,0.0,1.0
2020-06-23,28.53,29.13,28.17,29.0,180005,26.5298524908293,27.0877884002053,26.1950909452037,26.9669022865072,193575.997144169,0.0,1.0
2020-06-24,27.38,28.12,26.69,27.84,463590,25.460475331192,26.148596286089,24.8188490354096,25.8882261950469,498541.132280021,0.0,1.0
2020-06-25,28.23,28.29,26.02,26.73,341459,26.2508845361413,26.3066781270789,24.195820603273,24.8560447627013,367202.391093863,0.0,1.0
2020-06-26,28.56,28.91,27.52,28.13,422189,26.5577492862981,26.8832119001008,25.590660376713,26.157895217912,454018.814245713,0.0,1.0
2020-06-29,30.43,30.8,28.79,29.14,371714,28.2966495371867,28.6407100146352,26.7716247182256,27.0970873320283,399738.386169537,0.0,1.0
2020-06-30,30.73,30.97,29.75,30.11,264341,28.5756174918747,28.7987918556251,27.6643221732272,27.9990837188528,284270.285053675,0.0,1.0
2020-07-01,29.9,31.09,29.38,30.37,418923,27.8038061505712,28.9103790375003,27.3202616957787,28.2408559462491,450506.582881735,0.0,1.0
2020-07-02,30.16,31.64,29.96,31.06,229961,28.0455783779675,29.4218202877616,27.8595997415088,28.8824822420315,247298.296598818,0.0,1.0
2020-07-06,31.06,31.24,29.97,31.24,268030,28.8824822420315,29.0498630148443,27.8688986733317,29.0498630148443,288237.407375082,0.0,1.0
2020-07-07,29.02,30.71,28.83,30.69,422243,26.9855001501531,28.5570196282288,26.8088204455173,28.538421764583,454076.885431767,0.0,1.0
2020-07-08,29.75,30.25,28.51,30.25,388447,27.6643221732272,28.1292687643739,26.5112546271835,28.1292687643739,417732.926100169,0.0,1.0
2020-07-09,29.35,30.4,28.97,30.39,323015,27.2923649003099,28.2687527417179,26.9390054910384,28.259453809895,347367.854879163,0.0,1.0
2020-07-10,29.67,29.86,29.12,29.2,205082,27.5899307186437,27.7666104232795,27.0784894683824,27.1528809229659,220543.610712594,0.0,1.0
2020-07-13,30.75,31.9,30.09,30.33,346705,28.5942153555206,29.6635925151579,27.980485855207,28.2036602189574,372843.899279848,0.0,1.0
2020-07-14,32.88,32.94,30.25,30.95,276026,30.5748878338054,30.630681424743,28.1292687643739,28.7801939919792,296836.244480522,0.0,1.0
2020-07-15,34.28,34.88,33.25,34.29,349367,31.8767382890161,32.4346741983921,30.9189483112539,31.886037220839,375706.593673881,0.0,1.0
2020-07-16,34.4,34.98,33.66,33.9,246351,31.9883254708913,32.5276635166214,31.3002045159942,31.5233788797446,264923.976958769,0.0,1.0
2020-07-17,34.19,34.93,33.98,34.46,194037,31.7930479026097,32.4811688575068,31.5977703343281,32.0441190618289,208665.902379729,0.0,1.0
2020-07-20,33.35,34.3,32.88,33.85,226751,31.0119376294833,31.895336152662,30.5748878338054,31.47688422063,243846.287205563,0.0,1.0
2020-07-21,35.29,35.91,33.72,34.17,475292,32.8159304031324,33.3924641761543,31.3559981069318,31.7744500389638,511125.373376552,0.0,1.0
2020-07-22,35.42,35.95,34.78,35.2,166258,32.9368165168305,33.429659903446,32.3416848801628,32.732240016726,178792.578723898,0.0,1.0
2020-07-23,37.29,37.775,35.5001,36.3,484091,34.6757167677191,35.1267149611314,33.0113009607322,33.7551225172487,520587.750526473,0.0,1.0
2020-07-24,36.17,37.3273,35.68,37.14,276191,33.6342364035505,34.7104017834186,33.1785887442268,34.5362327903751,297013.68421569,0.0,1.0
2020-07-27,35.98,36.3299,35.02,35.96,285715,33.4575566989148,33.7829263233992,32.5648592439132,33.4389588352689,307255.720808012,0.0,1.0
2020-07-28,34.04,36.32,33.99,35.68,236242,31.6535639252657,33.7737203808945,31.607069266151,33.1785887442268,254052.835850853,0.0,1.0
2020-07-29,34.91,35.24,34.12,34.12,199576,32.4625709938609,32.7694357440177,31.7279553798492,31.7279553798492,214622.500519678,0.0,1.0
2020-07-30,34.29,34.4,33.1199,34.01,145383,31.886037220839,31.9883254708913,30.7979692082376,31.6256671297969,156343.7637444,0.0,1.0
2020-07-31,33.54,34.05,32.4,33.94,228159,31.188617334119,31.6628628570886,30.1285391063046,31.5605746070364,245360.439612324,0.0,1.0
2020-08-03,34.88,35.52,33.56,33.91,186914,32.4346741983921,33.0298058350599,31.2072151977649,31.5326778115675,201005.882782174,0.0,1.0
2020-08-04,35.73,36.04,34.44,34.44,170241,33.2250834033415,33.5133502898524,32.025521198183,32.025521198183,183075.866391603,0.0,1.0
2020-08-05,37.45,37.54,35.96,36.0,165090,34.824499676886,34.9081900632924,33.4389588352689,33.4761545625607,177536.52047738,0.0,1.0
2020-08-06,37.38,37.645,36.8,37.24,176429,34.7594071541255,35.0058288474332,34.2200691083953,34.6292221086044,189730.394156543,0.0,1.0
2020-08-07,38.77,38.87,36.8168,37.21,144426,36.0519586775132,36.1449479957426,34.2356913138579,34.6013253131356,155314.61328043,0.0,1.0
2020-08-10,41.08,41.94,38.56,38.56,298253,38.2000119286109,38.9997200653832,35.8566811092316,35.8566811092316,320738.989896057,0.0,1.0
2020-08-11,41.28,43.14,41.16,41.5,347583,38.3859905650696,40.1155918841352,38.2744033831943,38.5905670651741,373788.093749405,0.0,1.0
2020-08-12,41.43,42.27,41.14,42.23,133030,38.5254745424136,39.30658481554,38.2558055195485,39.2693890882482,143059.442238209,0.0,1.0
2020-08-13,41.32,41.85,40.96,41.04,186917,38.4231862923613,38.9160296789768,38.0884247467357,38.1628162013191,201009.108959177,0.0,1.0
2020-08-14,41.49,42.26,40.52,40.89,85772,38.5812681333512,39.297285883717,37.6792717465266,38.0233322239751,92238.5513016285,0.0,1.0
2020-08-17,41.6,41.94,41.25,41.48,79221,38.6835563834034,38.9997200653832,38.3580937696008,38.5719692015282,85193.6561193201,0.0,1.0
2020-08-18,40.4,41.67,40.2638,41.56,120164,37.5676845646514,38.748648906164,37.441033113223,38.6463606561117,129223.444464498,0.0,1.0
2020-08-19,41.01,41.17,39.64,40.24,133858,38.1349194058503,38.2837023150173,36.8609657461085,37.4189016554845,143949.867091049,0.0,1.0
2020-08-20,40.78,41.09,39.69,40.02,99748,37.9210439739229,38.2093108604338,36.9074604052231,37.2143251553799,107268.234566465,0.0,1.0
2020-08-21,40.37,41.0,40.1016,40.19,109664,37.5397877691826,38.1256204740274,37.2902044390551,37.3724069963698,117931.824953852,0.0,1.0
2020-08-24,41.13,42.23,40.48,41.31,110369,38.2465065877256,39.2693890882482,37.6420760192349,38.4138873605384,118689.976549567,0.0,1.0
2020-08-25,41.0,41.66,40.23,41.3,90237,38.1256204740274,38.739349974341,37.4096027236615,38.4045884287154,97040.1780744889,0.0,1.0
2020-08-26,40.82,41.5,40.23,40.83,136855,37.9582397012146,38.5905670651741,37.4096027236615,37.9675386330375,147172.817917087,0.0,1.0
2020-08-27,41.38,41.81,40.38,41.28,131748,38.4789798832989,38.878833951685,37.5490867010055,38.3859905650696,141680.789265576,0.0,1.0
2020-08-28,42.17,42.39,41.435,41.75,116455,39.2135954973106,39.4181719974152,38.530124008325,38.8230403607474,125234.814296404,0.0,1.0
2020-08-31,40.95,41.985,40.835,41.91,170677,38.0791258149128,39.0415652585864,37.972188098949,38.9718232699144,183544.737449378,0.0,1.0
2020-09-01,42.57,42.57,40.14,40.7,138590,39.585552770228,39.585552770228,37.3259123372551,37.8466525193394,149038.623617179,0.0,1.0
2020-09-02,43.6,43.61,41.8545,42.33,158445,40.5433427479901,40.5526416798131,38.9202141982971,39.3623784064776,170390.538415643,0.0,1.0
2020-09-03,41.34,43.92,41.1,43.57,160418,38.4417841560072,40.840908566324,38.2186097922567,40.5154459525213,172512.28749131,0.0,1.0
2020-09-04,42.26,42.6,40.7,42.26,128136,39.297285883717,39.6134495656968,37.8466525193394,39.297285883717,137796.472153914,0.0,1.0
2020-09-08,39.75,41.49,39.7,41.49,155063,36.9632539961607,38.5812681333512,36.9167593370461,38.5812681333512,166753.561540881,0.0,1.0
2020-09-09,40.77,41.04,39.73,40.24,110763,37.9117450420999,38.1628162013191,36.9446561325149,37.4189016554845,119113.6811293,0.0,1.0
2020-09-10,40.3,41.77,40.12,41.27,104642,37.4746952464221,38.8416382243933,37.3073144736093,38.3766916332466,112531.20465076,0.0,1.0
2020-09-11,40.41,40.8199,40.04,40.6,86935,37.5769834964743,37.9581467118964,37.2329230190258,37.7536632011101,93489.2325864745,0.0,1.0
2020-09-14,40.64,41.22,39.835,40.84,122273,37.7908589284018,38.330196974132,37.0422949166557,37.9768375648605,131491.446897636,0.0,1.0
2020-09-15,40.8,41.74,40.63,41.16,121384,37.9396418375687,38.8137414289245,37.7815599965789,38.2744033831943,130535.423112401,0.0,1.0
2020-09-16,41.84,42.61,40.7,41.23,128545,38.9067307471538,39.6227484975197,37.8466525193394,38.3394959059549,138236.307618662,0.0,1.0
2020-09-17,42.0,42.445,40.5,40.87,115463,39.0555136563208,39.4693161224413,37.6606738828807,38.0047343603293,124168.025100731,0.0,1.0
2020-09-18,41.0,42.63,40.11,42.49,300642,38.1256204740274,39.6413463611656,37.2980155417863,39.5111613156445,323308.102182813,0.0,1.0
2020-09-21,36.78,39.59,35.791,39.56,236777,34.2014712447495,36.8144710869938,33.2818068874613,36.786574291525,254628.170749728,0.0,1.0
2020-09-22,37.14,37.76,36.28,37.13,161502,34.5362327903751,35.112766563397,33.7365246536028,34.5269338585521,173678.012781742,0.0,1.0
2020-09-23,35.58,37.95,35.54,37.0,157975,33.0855994259975,35.2894462680327,33.0484036987057,34.406047744854,169885.1040185,0.0,1.0
2020-09-24,35.92,36.37,34.95,35.59,134144,33.4017631079772,33.8202150400092,32.4997667211526,33.0948983578204,144257.429298672,0.0,1.0
2020-09-25,36.56,36.84,35.44,35.44,102736,33.9968947446449,34.2572648356871,32.9554143804764,32.9554143804764,110481.506861495,0.0,1.0
2020-09-28,39.13,40.03,37.7,37.84,125971,36.3867202231389,37.2236240872029,35.0569729724594,35.1871580179804,135468.247750052,0.0,1.0
2020-09-29,38.91,39.6,38.14,39.28,105363,36.1821437230343,36.8237700188167,35.4661259726684,36.5262042004829,113306.562523825,0.0,1.0
2020-09-30,39.61,40.95,39.03,39.03,169713,36.8330689506397,38.0791258149128,36.2937309049095,36.2937309049095,182508.059239067,0.0,1.0
2020-10-01,40.38,40.45,39.33,39.93,114172,37.5490867010055,37.6141792237661,36.5726988595975,37.1306347689735,122779.693597089,0.0,1.0
2020-10-02,42.08,42.3125,39.0,39.0,138948,39.1299051109042,39.3461052757874,36.2658341094407,36.2658341094407,149423.614072876,0.0,1.0
2020-10-05,45.0,45.64,42.32,42.99,211731,41.8451932032008,42.4403248398686,39.3530794746546,39.9761079067912,227693.894343669,0.0,1.0
2020-10-06,44.0,45.87,43.8,45.0,173999,40.9153000209075,42.654200271796,40.7293213844488,41.8451932032008,187117.190784079,0.0,1.0
2020-10-07,45.55,45.81,44.49,45.28,137075,42.3566344534622,42.5984066808584,41.3709476802312,42.105563294243,147409.404230643,0.0,1.0
2020-10-08,46.12,46.34,45.185,46.2,94028,42.8866735673694,43.0912500674739,42.0172234419251,42.9610650219528,101116.990413999,0.0,1.0
2020-10-09,45.9,46.99,45.5446,46.99,78722,42.6820970672648,43.6956806359646,42.3516130302778,43.6956806359646,84657.0353444809,0.0,1.0
2020-10-12,45.7,46.305,45.11,46.1,70381,42.4961184308062,43.0587038060936,41.9474814532531,42.8680757037235,75687.1878836907,0.0,1.0
2020-10-13,44.21,45.33,43.58,45.0,110759,41.1105775891891,42.1520579533576,40.5247448843443,41.8451932032008,119109.379559962,0.0,1.0
2020-10-14,44.79,45.9238,43.27,44.05,371074,41.6499156349192,42.7042285250034,40.2364779978333,40.9617946800221,399050.135075556,0.0,1.0
2020-10-15,45.17,45.37,43.87,44.06,138041,42.0032750441907,42.1892536806494,40.7944139072093,40.9710936118451,148448.233225623,0.0,1.0
2020-10-16,46.17,47.09,45.12,45.34,155104,42.933168226484,43.7886699541939,41.956780385076,42.1613568851806,166797.652626589,0.0,1.0
2020-10-19,45.21,47.05,45.06,47.0,139171,42.0404707714824,43.7514742269022,41.9009867941384,43.7049795677875,149663.426563435,0.0,1.0
2020-10-20,45.61,46.39,44.98,45.66,159320,42.4124280443998,43.1377447265886,41.8265953395549,42.4589227035144,171331.506708197,0.0,1.0
2020-10-21,45.63,46.64,45.01,45.48,222404,42.4310259080456,43.3702180221619,41.8544921350238,42.2915419307016,239171.556728156,0.0,1.0
2020-10-22,44.83,47.77,44.19,45.86,250160,41.6871113622109,44.4209973181534,41.0919797255432,42.6449013399731,269020.146360298,0.0,1.0
2020-10-23,46.7,47.21,44.5433,45.58,190000,43.4260116130995,43.9002571360691,41.4205109868474,42.384531248931,204324.543525969,0.0,1.0
2020-10-26,44.54,45.6,43.25,45.6,223262,41.4174423393459,42.4031291125768,40.2178801341875,42.4031291125768,240094.243351026,0.0,1.0
2020-10-27,43.8,44.53,43.22,44.27,257612,40.7293213844488,41.4081434075229,40.1899833387187,41.1663711801267,277033.970035853,0.0,1.0
2020-10-28,42.95,43.395,41.702,42.07,163175,39.9389121794995,40.35271464562,38.7784054879973,39.1206061790813,175477.144157105,0.0,1.0
2020-10-29,43.97,44.44,42.32,42.82,167523,40.8874032254387,41.3244530211165,39.3530794746546,39.8180260658013,180152.950026847,0.0,1.0
2020-10-30,44.36,44.83,43.36,43.81,166606,41.2500615665331,41.6871113622109,40.3201683842397,40.7386203162717,179166.815256251,0.0,1.0
2020-11-02,46.48,47.74,45.22,45.22,322378,43.221435112995,44.3931005226846,42.0497697033054,42.0497697033054,346682.829962184,0.0,1.0
2020-11-03,47.83,48.53,46.84,48.0,144220,44.476790909091,45.1277161366964,43.5561966586206,44.6348727500809,155093.082459554,0.0,1.0
2020-11-04,44.1,46.18,43.0,45.91,279184,41.0082893391368,42.942467158307,39.9854068386141,42.6913959990878,300232.333472391,0.0,1.0
2020-11-05,47.54,48.5594,44.91,44.91,161625,44.2071218862259,45.1550549962558,41.7615028167944,41.7615028167944,173810.286038867,0.0,1.0
2020-11-06,46.83,47.8774,46.4732,47.31,91496,43.5468977267977,44.5208678459317,43.2151118393554,43.9932464542985,98394.0970234319,0.0,1.0
2020-11-09,48.47,52.08,48.18,51.54,190929,45.0719225457588,48.4288369338378,44.8022535228937,47.9266946153993,205323.583004578,0.0,1.0
2020-11-10,53.88,53.97,49.11,49.27,281470,50.1026446619658,50.1863350483722,45.6670541824265,45.8158370915934,302690.680348708,0.0,1.0
2020-11-11,53.81,53.95,51.8445,53.88,159381,50.0375521392053,50.1677371847263,48.2098470894077,50.1026446619658,171397.105640592,0.0,1.0
2020-11-12,50.7,53.21,50.06,52.78,330602,47.1455843422729,49.4796162298292,46.5504527056052,49.0797621614431,355526.856519855,0.0,1.0
2020-11-13,51.35,51.925,50.28,51.24,146225,47.7500149107636,48.2847034905823,46.7550292057097,47.6477266607113,157249.24408992,0.0,1.0
2020-11-16,56.34,56.495,52.8,52.8,164549,52.3901818904074,52.5343153336629,49.098360025089,49.098360025089,176954.733224499,0.0,1.0
2020-11-17,57.22,57.45,54.53,55.43,147420,53.2084878908256,53.422363322753,50.7070752304565,51.5439790945205,158534.337929465,0.0,1.0
2020-11-18,56.88,59.15,56.6201,57.34,181794,52.8923242088458,55.0031817326517,52.6506449707678,53.3200750727008,195499.874030316,0.0,1.0
2020-11-19,57.85,59.0,55.25,56.31,171963,53.7943205956704,54.8636977553077,51.3765983217077,52.3622850949386,184927.691991349,0.0,1.0
2020-11-20,57.27,58.5,56.765,57.63,141160,53.2549825499403,54.3987511641611,52.7853864928821,53.5897440955659,151802.381916452,0.0,1.0
2020-11-23,60.34,60.83,57.1368,58.25,195084,56.1097546195808,56.5654022789046,53.1311207780588,54.1662778685877,209791.838153791,0.0,1.0
2020-11-24,63.16,64.22,60.535,62.0,205609,58.7320533936481,59.717740166879,56.291083790128,57.6533773021878,221110.342472795,0.0,1.0
2020-11-25,60.59,62.69,59.85,62.17,169985,56.3422279151542,58.2950035979702,55.6541069602571,57.8114591431777,182800.56595401,0.0,1.0
2020-11-27,59.7,61.7169,58.35,60.07,97224,55.5146229829131,57.3901245422806,54.2592671868171,55.8586834603616,104553.944314573,0.0,1.0
2020-11-30,57.28,59.54,55.51,59.54,264058,53.2642814817632,55.3658400737462,51.6183705491039,55.3658400737462,283965.949023055,0.0,1.0
2020-12-01,60.45,61.0,58.88,59.31,194660,56.2120428696331,56.7234841198945,54.7521105734325,55.1519646418187,209335.871804027,0.0,1.0
2020-12-02,60.34,61.95,58.81,59.73,344054,56.1097546195808,57.6068826430731,54.687018050672,55.5425197783819,369993.034201494,0.0,1.0
2020-12-03,60.99,62.58,60.35,60.8,126280,56.7141851880715,58.1927153479179,56.1190535514038,56.5375054834358,135800.543981365,0.0,1.0
2020-12-04,63.44,64.28,61.26,61.54,196294,58.9924234846902,59.7735337578166,56.9652563472907,57.2256264383329,211093.062878351,0.0,1.0
2020-12-07,63.16,63.33,61.4,63.0,116627,58.7320533936481,58.890135234638,57.0954413928118,58.5832704844811,125419.781777912,0.0,1.0
2020-12-08,64.15,64.7,62.53,62.53,150108,59.6526476441185,60.1640888943799,58.1462206888033,58.1462206888033,161424.992524191,0.0,1.0
2020-12-09,65.11,67.13,64.83,65.73,292903,60.5453450991201,62.4237293273527,60.284975008078,61.121878872142,314985.6409073,0.0,1.0
2020-12-10,63.67,65.015,63.01,64.84,129584,59.2062989166177,60.4570052468023,58.5925694163041,60.2942739399009,139353.640254048,0.0,1.0
2020-12-11,63.72,64.01,61.99,62.35,117967,59.2527935757324,59.5224625985974,57.6440783703649,57.9788399159905,126860.807505937,0.0,1.0
2020-12-14,62.15,64.78,62.05,64.78,92759,57.7928612795318,60.2384803489633,57.6998719613025,60.2384803489633,99752.3175417125,0.0,1.0
2020-12-15,63.31,64.2938,62.17,63.13,123401,58.8715373709921,59.7863662837323,57.8114591431777,58.7041565981793,132704.48945078,0.0,1.0
2020-12-16,61.33,63.575,60.71,63.43,146934,57.0303488700512,59.1179590642998,56.4538150970294,58.9831245528673,158011.697254973,0.0,1.0
2020-12-17,61.45,62.44,60.4,61.59,134732,57.1419360519265,58.0625303023969,56.1655482105184,57.2721210974475,144889.759991268,0.0,1.0
2020-12-18,61.39,62.46,60.65,61.68,307990,57.0861424609889,58.0811281660427,56.3980215060918,57.3558114838539,331210.085055596,0.0,1.0
2020-12-21,62.1,62.24,59.34,60.32,125070,57.7463666204171,57.8765516659382,55.1798614372875,56.091156755935,134499.319256805,0.0,1.0
2020-12-22,63.96,64.11,61.73,62.26,124195,59.4759679394828,59.6154519168268,57.4023061429686,57.8951495295841,133558.350964251,0.0,1.0
2020-12-23,65.72,66.19,64.25,64.36,162492,61.1125799403191,61.5496297359969,59.7456369623478,59.8479252124001,174742.651192746,0.0,1.0
2020-12-24,66.56,66.835,65.23,65.72,53886,61.8936902134455,62.1494108385761,60.6569322809953,61.1125799403191,57948.5913286336,0.0,1.0
2020-12-28,66.76,67.32,66.26,66.82,187454,62.0796688499042,62.6004090319884,61.6147222587575,62.1354624408417,201586.594642721,0.0,1.0
2020-12-29,64.43,67.04,63.7,66.76,153727,59.9130177351607,62.3400389409463,59.2341957120865,62.0796688499042,165316.837382193,0.0,1.0
2020-12-30,65.86,66.36,63.87,63.87,105939,61.2427649858401,61.7077115769868,59.3922775530764,59.3922775530764,113925.988508409,0.0,1.0
2020-12-31,66.41,67.26,64.88,65.83,139461,61.7542062361015,62.5446154410508,60.3314696671926,61.2148681903713,149975.290340396,0.0,1.0
2021-01-04,63.36,67.16,62.44,67.16,152155,58.9180320301068,62.4516261228215,58.0625303023969,62.4516261228215,163626.320632599,0.0,1.0
2021-01-05,65.87,66.2,63.36,63.36,206370,61.2520639176631,61.5589286678199,58.9180320301068,58.9180320301068,221928.716039233,0.0,1.0
2021-01-06,70.24,71.6718,67.87,67.87,231733,65.315697124285,66.6471181826926,63.1118502822498,63.1118502822498,249203.891815281,0.0,1.0
2021-01-07,70.61,71.2619,69.12,70.73,117872,65.6597576017336,66.2659549672706,64.2742167601165,65.7713447836088,126758.645234174,0.0,1.0
2021-01-08,68.25,71.22,66.68,71.22,130615,63.4652096915212,66.2269924429325,62.0052773953207,66.2269924429325,140462.36975076,0.0,1.0
2021-01-11,69.5,69.66,66.67,66.67,86953,64.6275761693879,64.7763590785549,61.9959784634977,61.9959784634977,93508.5896484927,0.0,1.0
2021-01-12,71.61,71.84,69.02,69.5,115760,66.5896507840269,66.8035262159544,64.1812274418871,64.6275761693879,124487.416624033,0.0,1.0
2021-01-13,68.39,71.44,67.95,71.15,142072,63.5953947370423,66.431568943037,63.1862417368332,66.161899920172,152783.139725376,0.0,1.0
2021-01-14,69.93,70.78,68.42,69.69,146517,65.0274302377741,65.8178394427234,63.6232915325111,64.8042558740237,157563.25865155,0.0,1.0
2021-01-15,67.81,69.2098,66.36,68.89,134781,63.0560566913122,64.3577211678864,61.7077115769868,64.060341328189,144942.454215651,0.0,1.0
2021-01-19,69.28,69.69,67.99,69.2,146305,64.4229996692834,64.8042558740237,63.223437464125,64.3486082146999,157335.275476668,0.0,1.0
2021-01-20,70.61,70.99,69.04,69.5,135450,65.6597576017336,66.013117011005,64.199825305533,64.6275761693879,145661.891687329,0.0,1.0
2021-01-21,70.68,71.115,69.53,70.84,176938,65.7248501244941,66.1293536587917,64.6554729648567,65.873633033661,190277.768854726,0.0,1.0
2021-01-22,72.09,72.22,68.83,69.46,156296,67.0359995115277,67.1568856252259,64.0045477372514,64.5903804420962,168079.520289131,0.0,1.0
2021-01-25,69.77,72.96,68.9,71.22,132266,64.8786473286071,67.8450065801229,64.0696402600119,66.2269924429325,142237.842494768,0.0,1.0
2021-01-26,67.7,70.69,67.59,70.69,99121,62.9537684412599,65.734149056317,62.8514801912076,65.734149056317,106593.963572829,0.0,1.0
2021-01-27,64.06,65.6,61.185,65.34,182951,59.5689572577121,61.0009927584439,56.8955143586187,60.7592205310476,196744.102961156,0.0,1.0
2021-01-28,66.63,67.98,65.19,65.23,153615,61.958782736206,63.214138532302,60.6197365537036,60.6569322809953,165196.393440746,0.0,1.0
2021-01-29,63.98,66.55,63.24,66.55,169494,59.4945658031286,61.8843912816225,58.8064448482316,61.8843912816225,182272.548317846,0.0,1.0
2021-02-01,66.79,67.03,64.32,64.88,108027,62.107565645373,62.3307400091234,59.8107294851084,60.3314696671926,116171.407702526,0.0,1.0
2021-02-02,67.09,68.39,65.75,68.39,97553,62.386533600061,63.5953947370423,61.1404767357879,63.5953947370423,104907.748392573,0.0,1.0
2021-02-03,66.92,67.0,65.52,66.88,72491,62.2284517590711,62.3028432136546,60.9266013038604,62.1912560317794,77956.2657091633,0.0,1.0
2021-02-04,68.93,68.96,66.31,66.77,92777,64.0975370554807,64.1254338509495,61.6612169178721,62.0889677817271,99771.6746037308,0.0,1.0
2021-02-05,69.62,70.26,68.66,70.0,72091,64.7391633512631,65.3342949879309,63.8464658962615,65.0925227605346,77526.1087754245,0.0,1.0
2021-02-08,71.35,71.38,69.22,70.0,79467,66.3478785566306,66.3757753520994,64.3672060783458,65.0925227605346,85458.2026335695,0.0,1.0
2021-02-09,71.51,71.54,68.83,70.71,138993,66.4966614657976,66.5245582612664,64.0045477372514,65.7527469199629,149472.006727921,0.0,1.0
2021-02-10,72.05,72.71,70.7118,71.89,157096,66.998803784236,67.6125332845496,65.754420727691,66.850020875069,168939.834156609,0.0,1.0
2021-02-11,73.51,73.61,71.66,72.48,184984,68.3564478303843,68.4494371486136,66.6361454431416,67.3986578526221,198930.375576884,0.0,1.0
2021-02-12,74.88,75.29,72.8182,73.4,105680,69.6304014901262,70.0116576948664,67.7131477268737,68.254159580332,113647.461893813,0.0,1.0
2021-02-16,73.16,76.2,72.96,75.5,153973,68.0309852165816,70.8578604907534,67.8450065801229,70.206935263148,165581.383896442,0.0,1.0
2021-02-17,73.0,73.72,70.07,72.6,193264,67.8822023074147,68.5517253986659,65.1576152832951,67.5102450344973,207834.624105278,0.0,1.0
2021-02-18,72.65,73.78,66.4,73.125,261013,67.556739693612,68.6075189896035,61.7449073042785,67.9984389552013,280691.379364967,0.0,1.0
2021-02-19,78.56,78.67,73.43,74.41,245498,73.0524084009657,73.154696651018,68.2820563758008,69.1933516944483,264006.667297571,0.0,1.0
2021-02-22,81.37,81.94,77.21,77.39,435448,75.66540824321,76.1954473571172,71.7970526048697,71.9644333776825,468277.441206823,0.0,1.0
2021-02-23,84.74,84.77,79.44,81.35,253698,78.7991482675386,78.8270450630074,73.8707144013839,75.6468103795641,272824.884439218,0.0,1.0
2021-02-24,89.17,89.42,86.234,86.27,377168,82.9185750650982,83.1510483606715,80.1884086818849,80.2218848364474,405603.575961067,0.0,1.0
2021-02-25,88.0,89.83,86.01,89.1,399555,81.8306000418149,83.5323045654118,79.9801126090512,82.8534825423376,429678.384150098,0.0,1.0
2021-02-26,87.76,89.15,84.71,88.68,222559,81.6074256780645,82.8999772014523,78.7712514720698,82.4629274057744,239338.24253998,0.0,1.0
2021-03-01,90.0,90.84,87.54,88.78,316652,83.6903864064016,84.4714966795281,81.40284917796,82.5559167240038,340525.133455712,0.0,1.0
2021-03-02,89.4,91.24,88.44,89.5,322249,83.1324504970256,84.8434539524454,82.239753042024,83.225439815255,346544.104351053,0.0,1.0
2021-03-03,89.11,91.15,88.66,89.39,184486,82.8627814741606,84.759763566039,82.4443295421285,83.1231515652027,198394.830194379,0.0,1.0
2021-03-04,85.2,89.24,81.67,88.54,216308,79.2268991313936,82.9836675878587,75.944376197898,82.3327423602534,232615.965057975,0.0,1.0
2021-03-05,88.24,88.99,84.03,87.35,195230,82.0537744055653,82.7511942922853,78.1389241081103,81.2261694733243,209948.845434605,0.0,1.0
2021-03-08,88.91,90.28,87.3,88.75,135320,82.6768028377019,83.9507564974438,81.1796748142096,82.528019928535,145522.090683864,0.0,1.0
2021-03-09,88.0,89.72,86.46,89.0,258748,81.8306000418149,83.4300163153595,80.3985645410832,82.7604932241083,278255.615727671,0.0,1.0
2021-03-10,91.4,91.84,85.76,85.76,476802,84.9922368616123,85.4013898618214,79.7476393134778,79.7476393134778,512749.215801417,0.0,1.0
2021-03-11,97.58,97.98,91.25,92.0,314162,90.7389767281852,91.1109340011026,84.8527528842683,85.5501727709883,337847.406543187,0.0,1.0
2021-03-12,99.57,101.3825,97.85,98.49,606994,92.589464160949,94.2748955538557,90.9900478874044,91.5851795240722,652756.694594748,0.0,1.0
2021-03-15,101.54,101.94,98.705,99.19,310429,94.4213537300669,94.7933110029843,91.7851065582653,92.2361047516775,333832.966959069,0.0,1.0
2021-03-16,102.57,103.4299,99.39,102.22,469446,95.3791437078291,96.1787588552831,92.4220833881362,95.0536810940264,504838.629789959,0.0,1.0
2021-03-17,109.6,110.03,100.55,103.48,433799,101.916292779351,102.316146847737,93.5007594795965,96.225346503716,466504.119247485,0.0,1.0
2021-03-18,100.27,109.375,99.57,108.53,502272,93.2403893885544,101.707066813335,92.589464160949,100.921307074297,540139.45855724,0.0,1.0
2021-03-19,99.61,100.8,96.03,100.36,497917,92.6266598882408,93.7332327751698,89.2976422956306,93.3240797749608,535456.124941158,0.0,1.0
2021-03-22,98.23,99.59,95.92,99.41,274738,91.3434072966759,92.6080620245949,89.1953540455783,92.4406812517821,295451.139153883,0.0,1.0
2021-03-23,97.11,97.93,95.63,96.04,475638,90.3019269325074,91.0644393419879,88.9256850227132,89.3069412274535,511497.459124237,0.0,1.0
2021-03-24,94.27,100.98,94.23,99.22,264357,87.6610302947942,93.9006135479826,87.6238345675025,92.2640015471463,284287.491331025,0.0,1.0
2021-03-25,97.85,98.07,90.91,93.15,205469,90.9900478874044,91.194624387509,84.5365892022886,86.6195499306257,220959.787545986,0.0,1.0
2021-03-26,99.52,99.69,97.13,99.52,225837,92.5429695018343,92.7010513428242,90.3205247961532,92.5429695018343,242863.37861197,0.0,1.0
2021-03-29,94.6,99.8,94.06,99.15,167246,87.967895044951,92.8033395928765,87.4657527265126,92.1989090243858,179855.066350233,0.0,1.0
2021-03-30,98.35,99.51,94.1,94.4,158006,91.4549944785511,92.5336705700114,87.5029484538044,87.7819164084924,169918.441180865,0.0,1.0
2021-03-31,101.33,103.22,97.08,100.27,457828,94.2260761617853,95.9835742763198,90.2740301370386,93.2403893885544,492344.721649513,0.0,1.0
2021-04-01,102.27,102.9,99.6684,102.4,199024,95.1001757531411,95.6860084579859,92.6809656500867,95.2210618668392,214028.883951118,0.0,1.0
2021-04-05,103.06,105.5,102.4282,104.29,146832,95.8347913671528,98.1037307319486,95.2472848545799,96.9785599813736,157902.007236869,0.0,1.0
2021-04-06,99.54,104.72,98.53,102.76,286624,92.5615673654802,97.3784140497598,91.6223752513639,95.5558234124648,308233.252439934,0.0,1.0
2021-04-07,96.06,100.21,95.75,99.5,278325,89.3255390910994,93.1845957976168,89.0372722045884,92.5243716381885,299308.571457186,0.0,1.0
2021-04-08,96.68,97.31,93.3383,97.0,312101,89.9020728641212,90.487905568966,86.7946488168515,90.1996386824551,335631.022942098,0.0,1.0
2021-04-09,97.95,98.45,95.7186,96.16,126910,91.0830372056338,91.5479837967805,89.0080735586644,89.4185284093287,136478.041152004,0.0,1.0
2021-04-12,99.09,100.2,97.36,98.21,120660,92.1431154334482,93.1752968657938,90.5344002280807,91.3248094330301,129756.839062334,0.0,1.0
2021-04-13,96.72,99.1,95.34,99.1,115021,89.939268591413,92.1524143652711,88.6560159998482,92.1524143652711,123692.70168895,0.0,1.0
2021-04-14,97.2,99.5,96.27,97.41,143212,90.3856173189138,92.5243716381885,89.520816659381,90.5808948871954,154009.086986532,0.0,1.0
2021-04-15,97.01,97.77,95.21,97.77,96640,90.208937614278,90.915656432821,88.53512988615,90.915656432821,103925.915191314,0.0,1.0
2021-04-16,97.56,99.48,97.23,98.67,162185,90.7203788645394,92.5057737745426,90.4135141143826,91.752560296885,174412.505746102,0.0,1.0
2021-04-19,96.68,97.5,95.4061,96.72,150608,89.9020728641212,90.6645852736018,88.7174819391977,89.939268591413,161962.688691364,0.0,1.0
2021-04-20,92.93,96.6925,90.86,96.1,216506,86.4149734305212,89.9136965288999,84.4900945431739,89.3627348183911,232828.892740176,0.0,1.0
2021-04-21,96.27,97.06,91.76,92.26,221550,89.520816659381,90.2554322733927,85.326998407238,85.7919449983846,238253.171674624,0.0,1.0
2021-04-22,96.98,99.94,95.32,97.36,614324,90.1810408188092,92.9335246383976,88.6374181362023,90.5344002280807,660639.320405514,0.0,1.0
2021-04-23,100.24,102.17,98.36,99.27,368087,93.2124925930856,95.0071864349117,91.4642934103741,92.310496206261,395837.93817286,0.0,1.0
2021-04-26,108.68,108.98,100.48,101.79,333926,101.060791051641,101.339759006329,93.435666956836,94.6538270256403,359101.460639227,0.0,1.0
2021-04-27,107.85,109.83,104.51,108.39,225923,100.288979710338,102.130168211279,97.1831364814782,100.791122028776,242955.862352724,0.0,1.0
2021-04-28,108.63,109.78,107.4,107.73,216373,101.014296392527,102.083673552164,99.870527778306,100.177392528463,232685.865559708,0.0,1.0
2021-04-29,108.85,111.39,107.6,110.0,249538,101.218872892631,103.580801575656,100.056506414765,102.288250052269,268351.252328334,0.0,1.0
2021-04-30,105.6,108.81,105.4,106.68,250182,98.1967200501779,101.18167716534,98.0107414137193,99.2010046870547,269043.804991653,0.0,1.0
2021-05-03,105.27,108.34,104.41,106.67,209506,97.8898553000211,100.744627369662,97.0901471632488,99.1917057552318,225301.146399746,0.0,1.0
2021-05-04,106.04,106.21,101.62,103.67,157529,98.605873050387,98.7639548913769,94.4957451846504,96.4020262083518,169405.479037381,0.0,1.0
2021-05-05,106.79,107.1299,105.9,106.93,163970,99.303292937107,99.6193636297685,98.4756880048659,99.4334779826281,176332.081062912,0.0,1.0
2021-05-06,110.63,110.75,106.39,107.79,181539,102.874082757113,102.985669938989,98.9313356641897,100.2331861194,195225.648985058,0.0,1.0
2021-05-07,112.75,113.0799,109.25,110.17,143833,104.845456303575,105.152228064414,101.590830165549,102.446331893259,154676.905626162,0.0,1.0
2021-05-10,110.64,114.74,110.61,112.75,136951,102.883381688936,106.695943736339,102.855484893468,104.845456303575,147276.055581185,0.0,1.0
2021-05-11,107.74,108.49,103.54,108.25,181459,100.186691460286,100.884111347006,96.2811400946536,100.660936983255,195139.617598309,0.0,1.0
2021-05-12,101.22,107.48,101.06,106.85,225989,94.123787911733,99.9449192328894,93.9750050025661,99.3590865280446,243026.838246791,0.0,1.0
2021-05-13,101.63,105.215,100.4,102.05,176846,94.5050441164733,97.838711174995,93.3612755022525,94.8955992530365,190178.832759966,0.0,1.0
2021-05-14,106.51,107.19,103.14,103.14,114257,99.0429228460649,99.6752502100244,95.9091828217363,95.9091828217363,122871.101945509,0.0,1.0
2021-05-17,106.44,107.14,103.17,105.76,145476,98.9778303233043,99.6287555509097,95.9370796172051,98.3455029593449,156443.775231494,0.0,1.0
2021-05-18,108.01,108.02,104.73,106.87,381882,100.437762619505,100.447061551328,97.3877129815827,99.3776843916905,410672.97542518,0.0,1.0
2021-05-19,101.47,106.06,99.35,105.06,264241,94.3562612073064,98.6244709140329,92.3848876608445,97.6945777317395,284162.74582024,0.0,1.0
2021-05-20,103.38,103.97,100.16,101.89,144399,96.1323571854867,96.6809941630398,93.1381011385021,94.7468163438696,155285.577687402,0.0,1.0
2021-05-21,103.94,107.28,103.935,105.0,134275,96.653097367571,99.7589405964308,96.6484479016595,97.6387841408019,144398.305694471,0.0,1.0
2021-05-24,105.99,107.03,103.49,105.12,103107,98.5593783912723,99.5264673008574,96.234645435539,97.7503713226771,110880.477417537,0.0,1.0
2021-05-25,104.89,107.77,104.71,105.99,159603,97.5364958907496,100.214588255754,97.3691151179368,98.5593783912723,171635.842738817,0.0,1.0
2021-05-26,107.69,108.77,104.46,105.27,189723,100.140196801171,101.144481438048,97.1366418223635,97.8898553000211,204026.659849355,0.0,1.0
2021-05-27,111.55,111.79,108.73,109.16,256332,103.729584484823,103.952758848574,101.107285710756,101.507139779142,275657.467847889,0.0,1.0
2021-05-28,115.02,115.44,110.49,111.88,353585,106.956313827381,107.346868963945,102.743897711592,104.03644923498,380242.598540158,0.0,1.0
2021-06-01,117.25,117.26,113.24,116.54,292396,109.029975623895,109.039274555718,105.301103962899,108.369751464467,314440.416993787,0.0,1.0
2021-06-02,111.0,116.93,110.51,116.93,418970,103.218143234562,108.732409805562,102.762495575238,108.732409805562,450557.126321449,0.0,1.0
2021-06-03,110.33,111.4,106.945,110.1,149188,102.595114802425,103.590100507479,99.4474263803625,102.381239370498,160435.631576592,0.0,1.0
2021-06-04,113.25,113.27,110.135,111.1,271444,105.310402894722,105.329000758368,102.413785631878,103.311132552791,291908.796804543,0.0,1.0
2021-06-07,113.02,114.62,111.79,113.28,412858,105.096527462795,106.584356554464,103.952758848574,105.338299690191,443984.328373917,0.0,1.0
2021-06-08,112.99,114.465,111.11,113.35,167597,105.068630667326,106.440223111208,103.320431484614,105.403392212951,180232.529059588,0.0,1.0
2021-06-09,108.89,113.36,108.53,113.36,312153,101.256068619923,105.412691144774,100.921307074297,105.412691144774,335686.943343484,0.0,1.0
2021-06-10,103.46,110.7,102.74,110.7,338439,96.2067486400701,102.939175279874,95.5372255488189,102.939175279874,363954.706244134,0.0,1.0
2021-06-11,106.05,106.19,104.0085,105.25,284689,98.6151719822099,98.745357027731,96.7167950505581,97.8712574363753,306152.368272972,0.0,1.0
2021-06-14,107.2,108.44,105.45,106.0,257565,99.6845491418473,100.837616687891,98.0572360728339,98.5686773230953,276983.426596138,0.0,1.0
2021-06-15,111.39,114.25,107.675,107.75,568362,103.580801575656,106.240296077015,100.126248403437,100.195990392109,611212.13793425,0.0,1.0
2021-06-16,108.75,112.41,108.7,110.11,437958,101.125883574402,104.529292621596,101.079388915287,102.390538302321,470976.675966034,0.0,1.0
2021-06-17,105.91,109.345,102.48,109.16,353931,98.4849869366889,101.679170017867,95.2954533214227,101.507139779142,380614.684287841,0.0,1.0
2021-06-18,102.45,105.2,102.1,104.04,409026,95.2675565259539,97.8247627772606,94.9420939121512,96.7460866858003,439863.4249487,0.0,1.0
2021-06-21,107.93,108.38,103.26,104.28,146023,100.363371164921,100.781823096953,96.0207700036115,96.9692610495507,157032.014838383,0.0,1.0
2021-06-22,109.91,109.92,105.925,108.05,212210,102.204559665862,102.213858597685,98.4989353344233,100.474958346797,228209.007271821,0.0,1.0
2021-06-23,112.22,114.81,108.84,110.54,369796,104.35261291696,106.7610362591,101.209573960808,102.790392370707,397675.783672259,0.0,1.0
2021-06-24,116.23,116.83,112.84,113.2,273841,108.081484577956,108.639420487332,104.929146689982,105.263908235607,294486.512229974,0.0,1.0
2021-06-25,113.4,118.5945,113.27,117.25,1424061,105.449886872066,110.280217007489,105.329000758368,109.029975623895,1531424.28304282,0.0,1.0
2021-06-28,110.01,113.007,108.7,112.86,324894,102.297548984092,105.084438851425,101.079388915287,104.947744553628,349388.5170754,0.0,1.0
2021-06-29,109.31,111.84,108.99,111.2,175533,101.646623756486,103.999253507688,101.349057938152,103.404121871021,188766.842624969,0.0,1.0
2021-06-30,112.07,112.5,107.76,108.24,212274,104.213128939616,104.612983008002,100.205289323932,100.651638051432,228277.832381219,0.0,1.0
2021-07-01,113.17,114.29,112.2,113.89,99650,105.236011440139,106.277491804307,104.334015053314,105.90553453139,107162.846117699,0.0,1.0
2021-07-02,112.11,114.16,111.43,113.01,89405,104.250324666908,106.156605690609,103.617997302948,105.087228530972,96145.4516523117,0.0,1.0
2021-07-06,110.22,113.62,108.02,113.42,177217,102.492826552373,105.654463372171,100.447061551328,105.468484735712,190577.803316009,0.0,1.0
2021-07-07,111.88,112.38,109.04,109.32,184610,104.03644923498,104.501395826127,101.395552597267,101.655922688309,198528.178843838,0.0,1.0
2021-07-08,109.87,113.07,107.385,108.81,132195,102.167363938571,105.143022121909,99.8565793805716,101.18167716534,142161.489639028,0.0,1.0
2021-07-09,114.69,115.32,112.2306,112.95,179802,106.649449077224,107.235281782069,104.362469784692,105.031434940034,193357.692500297,0.0,1.0
2021-07-12,115.49,115.96,113.1101,113.14,104325,107.393363623059,107.830413418737,105.180310838519,105.20811464467,112190.305280773,0.0,1.0
2021-07-13,114.15,116.4805,113.1901,114.35,243569,106.147306758786,108.314422820121,105.254702293103,106.333285395245,261932.235484615,0.0,1.0
2021-07-14,113.07,117.35,112.33,116.58,134448,105.143022121909,109.122964942125,104.454901167012,108.406947191759,144584.348568314,0.0,1.0
2021-07-15,111.12,112.29,109.59,110.78,235303,103.329730416437,104.41770543972,101.906993847528,103.013566734457,253043.042448901,0.0,1.0
2021-07-16,109.04,112.99,107.92,112.62,185074,101.395552597267,105.068630667326,100.354072233099,104.724570189877,199027.160886975,0.0,1.0
2021-07-19,106.13,107.71,103.3,105.04,208151,98.6895634367934,100.158794664817,96.0579657309032,97.6759798680937,223843.989786705,0.0,1.0
2021-07-20,112.86,113.64,106.49,106.49,235514,104.947744553628,105.673061235816,99.024324982419,99.024324982419,253269.950231447,0.0,1.0
2021-07-21,117.45,117.82,114.01,114.01,183201,109.215954260354,109.560014737803,106.017121713265,106.017121713265,197012.951044743,0.0,1.0
2021-07-22,117.6,119.8,115.77,118.2,321517,109.355438237698,111.401203238744,107.653733714101,109.913374147074,345756.917162311,0.0,1.0
2021-07-23,117.48,120.88,116.29,120.0,249470,109.243851055823,112.40548787562,108.137278168894,111.587181875202,268278.125649598,0.0,1.0
2021-07-26,122.18,122.41,118.04,118.5,314671,113.614349012602,113.828224444529,109.764591237907,110.192342101762,338394.781241369,0.0,1.0
2021-07-27,121.04,123.85,119.457,120.88,279858,112.554270784787,115.167270627032,111.082249877217,112.40548787562,300957.147905741,0.0,1.0
2021-07-28,121.93,123.82,118.135,120.66,152285,113.381875717028,115.139373831563,109.852931090225,112.200911375516,163766.121636065,0.0,1.0
2021-07-29,123.8,126.39,120.78,122.79,225692,115.120775967917,117.529199310057,112.312498557391,114.181583853801,242707.44672349,0.0,1.0
2021-07-30,124.04,125.88,122.625,123.07,227796,115.343950331667,117.054953787087,114.028151478722,114.441953944843,244970.072194957,0.0,1.0
2021-08-02,120.76,128.2305,120.54,125.0,148053,112.293900693745,119.240667712068,112.089324193641,116.236647786669,159215.061277107,0.0,1.0
2021-08-03,124.65,124.91,118.35,121.76,236918,115.911185172866,116.152957400263,110.052858124418,113.223793876038,254779.801068872,0.0,1.0
2021-08-04,118.87,124.4,118.7,123.01,177089,110.536402579211,115.678711877293,110.378320738221,114.386160353905,190440.153097212,0.0,1.0
2021-08-05,121.63,122.96,120.2,120.2,92209,113.10290776234,114.339665694791,111.773160511661,111.773160511661,99160.8517578219,0.0,1.0
2021-08-06,124.43,124.94,121.7,123.38,92885,115.706608672762,116.180854195731,113.168000285101,114.730220831354,99887.8169758401,0.0,1.0
2021-08-09,123.11,124.44,121.65,123.79,86230,114.479149672135,115.715907604585,113.121505625986,115.111477036094,92731.0809907592,0.0,1.0
2021-08-10,125.92,127.53,122.835,124.15,133795,117.092149514379,118.589277537871,114.223429047004,115.44623858172,143882.117373984,0.0,1.0
2021-08-11,132.38,132.84,126.04,126.5,228133,123.099259471994,123.527010335849,117.203736696254,117.631487560109,245332.479411631,0.0,1.0
2021-08-12,133.8,135.63,131.58,133.1,185724,124.41970779085,126.121412314447,122.355344926159,123.768782563245,199726.165904301,0.0,1.0
2021-08-13,130.72,134.0,130.525,132.97,122796,121.555636789387,124.605686427309,121.37430761884,123.647896449547,132053.8770885,0.0,1.0
2021-08-16,129.83,131.175,127.2701,129.0,193447,120.728031857146,121.97873818733,118.347598299793,119.956220515842,208031.420902464,0.0,1.0
2021-08-17,125.61,129.0,123.1054,129.0,122161,116.803882627868,119.956220515842,114.474872163496,119.956220515842,131371.002956189,0.0,1.0
2021-08-18,122.18,127.41,121.94,125.11,178865,113.614349012602,118.477690355996,113.391174648851,116.338936036721,192350.049883013,0.0,1.0
2021-08-19,117.59,120.632,117.04,119.35,194081,109.346139305875,112.174874366412,108.834698055614,110.982751306712,208713.219642441,0.0,1.0
2021-08-20,119.52,120.22,114.715,117.56,208605,111.140833147701,111.791758375307,106.672696406782,109.318242510406,224332.2179065,0.0,1.0
2021-08-23,125.19,125.45,121.67,121.67,134932,116.413327491305,116.655099718701,113.140103489632,113.140103489632,145104.838458137,0.0,1.0
2021-08-24,125.13,127.38,124.63,125.98,151133,116.357533900367,118.449793560527,115.89258730922,117.147943105316,162527.269666896,0.0,1.0
2021-08-25,127.73,130.0,124.47,125.2,184185,118.77525617433,120.886113698136,115.743804400053,116.422626423128,198071.13710174,0.0,1.0
2021-08-26,125.26,128.435,124.77,127.06,143944,116.478420014065,119.430830867847,116.022772354741,118.152227742193,154796.274175275,0.0,1.0
2021-08-27,131.96,132.91,126.31,126.31,175912,122.708704335431,123.592102858609,117.454807855473,117.454807855473,189174.416319685,0.0,1.0
2021-08-30,133.34,135.19,129.2453,132.0,178107,123.991956926995,125.712259314238,120.184323313459,122.745900062722,191534.902493579,0.0,1.0
2021-08-31,131.45,134.0,130.44,133.95,177876,122.234458812461,124.605686427309,121.295266698345,124.559191768194,191286.486864344,0.0,1.0
2021-09-01,129.75,132.4953,128.1244,131.63,142576,120.653640402562,123.206476155912,119.142006045426,122.401839585274,153325.137461888,0.0,1.0
2021-09-02,131.04,132.94,128.26,131.39,152783,121.853202607721,123.619999654078,119.268099560945,122.178665221523,164301.667018569,0.0,1.0
2021-09-03,130.74,131.69,129.1401,130.84,101216,121.574234653033,122.457633176211,120.086498550682,121.667223971262,108846.910513287,0.0,1.0
2021-09-07,131.76,132.21,129.1,130.1,201520,122.522725698972,122.941177631004,120.049209834072,120.979103016365,216713.063217649,0.0,1.0
2021-09-08,127.03,130.85,125.71,130.81,187039,118.124330946724,121.676522903085,116.896871946097,121.639327175793,201140.306823968,0.0,1.0
2021-09-09,128.21,130.27,126.93,127.41,117181,119.221604901831,121.137184857355,118.031341628495,118.477690355996,126015.54913114,0.0,1.0
2021-09-10,128.24,131.75,127.19,130.24,126817,119.249501697299,122.513426767149,118.273113855891,121.109288061886,136378.02966491,0.0,1.0
2021-09-13,127.59,130.18,126.09,130.18,109938,118.645071128809,121.053494470949,117.250231355369,121.053494470949,118226.482453463,0.0,1.0
2021-09-14,123.39,128.96,122.74,128.96,158773,114.739519763177,119.919024788551,114.135089194686,119.919024788551,170743.267101309,0.0,1.0
2021-09-15,127.53,127.85,122.22,122.39,140272,118.589277537871,118.886843356205,113.651544739893,113.809626580883,150847.433523552,0.0,1.0
2021-09-16,130.5,133.47,127.86,128.99,251498,121.351060289282,124.112843040694,118.896142288028,119.946921584019,270459.021303655,0.0,1.0
2021-09-17,128.91,131.678,126.3,131.41,352089,119.872530129436,122.446474458024,117.44550892365,122.197263085169,378633.811607974,0.0,1.0
2021-09-20,124.77,126.34,122.0,123.98,208378,116.022772354741,117.482704650942,113.446968239789,115.28815674073,224088.103846603,0.0,1.0
2021-09-21,133.15,133.359,127.97,129.14,318707,123.81527722236,124.009624897459,118.99843053808,120.086405561363,342735.064702795,0.0,1.0
2021-09-22,143.05,144.46,136.4715,137.84,407410,133.021219727064,134.332369114098,126.903917427347,128.176476247316,438125.590936395,0.0,1.0
2021-09-23,156.45,156.59,144.87,144.87,526328,145.481788369795,145.611973415316,134.713625318838,134.713625318838,566009.096552296,0.0,1.0
2021-09-24,159.98,160.47,154.345,154.345,345271,148.76431130329,149.219958962614,143.524363221067,143.524363221067,371301.786672395,0.0,1.0
2021-09-27,163.1,168.6563,160.48,160.76,342270,151.665578032046,156.832343520822,149.229257894437,149.489627985479,368074.534277018,0.0,1.0
2021-09-28,164.02,168.46,161.2643,163.2,297546,152.521079759756,156.649805489138,149.95857311731,151.758567350275,319978.687515673,0.0,1.0
2021-09-29,167.07,170.41,163.04,165.51,287884,155.35725396575,158.46309719461,151.609784441108,153.906620601373,309588.246781212,0.0,1.0
2021-09-30,163.46,167.85,160.9,167.85,401967,152.000339577671,156.082570647939,149.619813031,156.082570647939,432272.230460544,0.0,1.0
2021-10-01,171.08,172.72,163.73,163.73,337279,159.086125626747,160.611150445708,152.25141073689,152.25141073689,362707.251136291,0.0,1.0
2021-10-04,171.66,174.52,168.58,171.0,400681,159.625463672477,162.284958173836,156.761392671013,159.011734172163,430889.275918572,0.0,1.0
2021-10-05,169.62,178.83,167.28,173.0,312563,157.728481580598,166.29279778952,155.552531534032,160.87152053675,336127.854200567,0.0,1.0
2021-10-06,167.89,169.1625,159.22,166.82,298646,156.119766375231,157.303055449699,148.057592484747,155.124780670177,321161.619083455,0.0,1.0
2021-10-07,171.22,174.25,168.0,171.5,531685,159.216310672268,162.033887014617,156.222054625283,159.47668076331,571769.973287393,0.0,1.0
2021-10-08,167.22,172.38,166.95,170.0,120069,155.496737943094,160.294986763728,155.245666783875,158.08184098987,129121.282192735,0.0,1.0
2021-10-11,171.0,171.16,167.02,167.22,246494,159.011734172163,159.16051708133,155.310759306636,155.496737943094,265077.758062581,0.0,1.0
2021-10-12,177.22,179.39,172.2101,173.48,350438,164.795669766028,166.813537971604,160.136997912056,161.317869264251,376858.338863966,0.0,1.0
2021-10-13,177.59,177.97,173.44,177.01,262103,165.139730243476,165.493089652748,161.280673536959,164.600392197746,281863.557009406,0.0,1.0
2021-10-14,181.9,182.12,177.905,178.52,310357,169.147569859161,169.352146359265,165.432646595899,166.004530903009,333755.538710995,0.0,1.0
2021-10-15,178.82,185.02,178.34,185.02,319212,166.283498857697,172.048836587916,165.837150130196,172.048836587916,343278.137831641,0.0,1.0
2021-10-18,186.0,186.08,178.5,178.74,250441,172.960131906563,173.034523361147,165.985933039363,166.209107403114,269322.331606249,0.0,1.0
2021-10-19,181.61,186.97,180.5391,185.0,278234,169.342847427442,174.340797222118,168.344283167159,172.503864181911,298389.199825228,0.5,1.0
2021-10-20,187.07,190.55,180.0,180.54,407171,174.434042554108,177.678980107368,167.8415975824,168.345122375147,436666.363140514,0.0,1.0
2021-10-21,183.96,188.36,171.65,180.5,369912,171.534112729212,175.636907336782,160.055612361216,168.307824242351,396708.330706347,0.0,1.0
2021-10-22,187.47,192.55,185.2625,185.95,324059,174.807023882069,179.543886747173,172.748633178385,173.389694835818,347533.751109366,0.0,1.0
2021-10-25,179.31,188.99,179.29,187.59,447403,167.198204791667,176.224352928321,167.179555725269,174.918918280458,479812.758934588,0.0,1.0
2021-10-26,172.92,179.99,172.61,179.99,371503,161.239828077492,167.832273049201,160.950767548322,167.832273049201,398414.582339582,0.0,1.0
2021-10-27,170.58,175.99,170.47,172.58,267680,159.057887308921,164.102459769592,158.955317443732,160.922793948725,287070.670763518,0.0,1.0
2021-10-28,180.07,184.83,172.71,173.64,360789,167.906869314793,172.345347117527,161.044012880312,161.911194467822,386924.46291878,0.0,1.0
2021-10-29,182.04,182.68,177.875,178.42,241186,169.743802355,170.340572479738,165.860134277607,166.368321336954,258657.452177115,0.0,1.0
2021-11-01,183.96,185.0,181.5,183.85,172670,171.534112729212,172.503864181911,169.240277562253,171.431542864023,185178.170654277,0.0,1.0
2021-11-02,188.39,188.94,182.05,183.98,193324,175.664880936379,176.177730262326,169.753126888199,171.552761795611,207328.341133766,0.0,1.0
2021-11-03,191.42,192.0,187.28,188.44,197197,178.490214495683,179.031037421226,174.629857751288,175.711503602374,211481.900263574,0.0,1.0
2021-11-04,191.46,194.5,189.8801,192.04,131865,178.527512628479,181.362170720982,177.054329628366,179.068335554022,141417.266886698,0.0,1.0
2021-11-05,193.97,197.5,192.37,194.28,162137,180.867970461434,184.159530680689,179.37604514959,181.157030990603,173882.162827199,0.0,1.0
2021-11-08,194.32,203.14,193.2,197.96,314973,181.194329123399,189.418567404937,180.149981405109,184.588459207844,337789.563592341,0.0,1.0
2021-11-09,196.39,196.82,192.4758,192.83,120537,183.124507495597,183.525462423155,179.474698710836,179.804973676745,129268.669462874,0.0,1.0
2021-11-10,190.48,196.04,187.84,195.29,179758,177.613708374975,182.798148833631,175.152031610433,182.098808843705,192779.623562121,0.0,1.0
2021-11-11,195.27,196.85,191.095,192.04,118920,182.080159777307,183.553436022752,178.187167166715,179.068335554022,127534.534396285,0.0,1.0
2021-11-12,195.99,196.51,193.32,195.16,112062,182.751526167636,183.236401893985,180.261875803497,181.977589912117,120179.742629638,0.0,1.0
2021-11-15,192.37,196.05,190.79,195.99,174076,179.37604514959,182.80747336683,177.902768904145,182.751526167636,186686.020934811,0.0,1.0
2021-11-16,187.34,192.305,187.1601,191.59,360665,174.685804950482,179.315435683796,174.518056598232,178.648731560066,386791.480390482,0.0,1.0
2021-11-17,184.0,187.0,183.52,186.04,329000,171.571410862009,174.368770821715,171.123833268455,173.473615634609,352832.675886123,0.0,1.0
2021-11-18,187.87,189.5145,183.3,185.21,207426,175.18000521003,176.713424694609,170.918693538077,172.69967937909,222451.886408374,0.0,1.0
2021-11-19,187.27,187.88,183.08,185.16,220290,174.620533218089,175.189329743229,170.713553807699,172.653056713095,236247.751279496,0.0,1.0
2021-11-22,189.83,193.98,188.1501,189.21,230221,177.007613717039,180.877294994633,175.441185384935,176.429492658699,246898.150380483,0.0,1.0
2021-11-23,190.05,190.9999,186.4,187.92,150558,177.212753447417,178.098490855992,173.809298829774,175.226627876025,161464.383027547,0.0,1.0
2021-11-24,190.92,194.9,187.74,187.74,116291,178.023987835732,181.735152048943,175.058786278443,175.058786278443,124715.090308429,0.0,1.0
2021-11-26,184.02,186.5,178.33,185.12,150930,171.590059928407,173.902544161764,166.284400538163,172.615758580299,161863.330612439,0.0,1.0
2021-11-29,182.37,189.59,180.2,188.15,173486,170.051511950568,176.783824920262,168.02808824638,175.441092139603,186053.281485654,0.0,1.0
2021-11-30,170.45,181.58,168.05,180.72,291102,158.936668377333,169.314873827845,156.698780409568,168.512963972729,312189.354455327,0.0,1.0
2021-12-01,162.72,178.78,162.43,176.34,315227,151.728804214489,166.704004532119,151.458392751718,164.428818431558,338061.963287402,0.0,1.0
2021-12-02,162.8,168.1,162.66,163.37,308399,151.803400480082,156.745403075563,151.672857015295,152.334898872426,330739.344713083,0.0,1.0
2021-12-03,163.24,165.539,158.5,163.92,438349,152.213679940838,154.357390123294,147.793851204502,152.847748198372,470102.889489383,0.0,1.0
2021-12-06,172.24,174.9,160.6701,164.91,274389,160.605759819958,163.086085650898,149.817368154022,153.770876985075,294265.669008261,0.0,1.0
2021-12-07,177.57,182.975,176.03,176.14,264996,165.575736015037,170.615646209109,164.139757902388,164.242327767577,284192.242489724,0.0,1.0
2021-12-08,181.28,183.11,176.58,178.66,200032,169.035137831875,170.741527407296,164.652607228334,166.592110133731,214522.266938762,0.0,1.0
2021-12-09,180.26,183.79,178.56,179.48,308158,168.084035445574,171.375595664829,166.49886480174,167.356721856051,330480.8867347,0.0,1.0
2021-12-10,177.32,181.99,174.04,181.07,278204,165.342622685062,169.697179689005,162.284175795782,168.839322634695,298357.026632897,0.0,1.0
2021-12-13,173.84,178.11,173.02,176.91,265652,162.097685131802,166.079260807784,161.333073409482,164.960316823902,284895.762962008,0.0,1.0
2021-12-14,163.6,173.4999,163.2,172.63,331623,152.549363136003,161.780557757703,152.176381808042,160.96941661472,355645.685335514,0.0,1.0
2021-12-15,164.34,165.75,158.76,159.5,348764,153.239378592731,154.554137773793,148.036289067677,148.726304524404,374028.374993155,0.0,1.0
2021-12-16,161.19,170.6,159.64,166.29,292848,150.302150635039,159.076536375319,148.85684798919,155.05766256654,314061.834248934,0.0,1.0
2021-12-17,161.31,165.62,156.2,160.52,331916,150.414045033427,154.432918842206,145.649208568727,149.677406910704,355959.910180604,0.0,1.0
2021-12-20,154.91,157.71,151.18,157.41,345723,144.446343786053,147.057213081779,140.968292902818,146.777477085808,370767.085730633,0.0,1.0
2021-12-21,154.49,155.0,148.69,153.77,506355,144.054713391694,144.530264584844,138.646484136261,143.383347001364,543035.226742608,0.0,1.0
2021-12-22,155.0,156.57,152.77,154.69,210377,144.530264584844,145.994216297091,142.450893681462,144.241204055674,225616.656093906,0.0,1.0
2021-12-23,158.5,159.79,156.45,156.56,206067,147.793851204502,148.996715987176,145.882321898702,145.984891763892,220994.440795823,0.0,1.0
2021-12-27,158.05,161.14,155.43,161.0,274678,147.374247210546,150.255527969044,144.931219512402,150.124984504257,294575.604094373,0.0,1.0
2021-12-28,155.77,161.2499,153.86,157.5,268754,145.248253641169,150.358004588901,143.467267800156,146.8613978846,288222.471048934,0.0,1.0
2021-12-29,162.29,163.19,153.56,156.11,351274,151.327849286931,152.167057274843,143.187531804185,145.565287769936,376720.198751436,0.0,1.0
2021-12-30,153.83,163.28,153.46,162.0,212729,143.439294200559,152.250978073635,143.094286472195,151.05743782416,228139.03437258,0.0,1.0
2021-12-31,156.55,156.97,152.12,153.24,154916,145.975567230693,146.367197625052,141.844799023526,142.889146741816,166138.075433357,0.0,1.0
2022-01-03,154.2,161.97,153.6,157.07,204221,143.784301928922,151.029464224563,143.224829936981,146.460442957042,219014.717027782,0.0,1.0
2022-01-04,164.94,166.23,155.3,155.45,299637,153.798850584672,155.001715367346,144.810000580815,144.9498685788,321342.627673224,0.0,1.0
2022-01-05,157.35,167.24,156.75,163.55,325728,146.721529886614,155.943493220447,146.162057894673,152.502740470008,349323.653042661,0.0,1.0
2022-01-06,164.91,166.41,156.7,159.17,251548,153.770876985075,155.169556964928,146.115435228678,148.418594928836,269770.072807911,0.0,1.0
2022-01-07,157.1,167.72,156.99,163.42,408743,146.488416556639,156.391070814,146.38584669145,152.381521538421,438352.238418607,0.0,1.0
2022-01-10,155.6,156.125,149.21,155.15,308339,145.089736576785,145.579274569734,139.13135986261,144.670132582829,330674.998328425,0.0,1.0
2022-01-11,159.72,160.64,152.6,155.94,199300,148.931444254783,149.789301309093,142.292376617079,145.406770705552,213737.24104591,0.0,1.0
2022-01-12,163.29,165.34,159.66,159.66,231249,152.260302606834,154.171831912633,148.875497055589,148.875497055589,248000.618437659,0.0,1.0
2022-01-13,168.53,171.395,164.36,164.36,372118,157.146358003121,159.817836764641,153.258027659129,153.258027659129,399074.132782349,0.0,1.0
2022-01-14,162.96,169.45,158.91,165.57,306559,151.952593011266,158.004215057431,148.176157065662,154.386296176211,328766.055583508,0.0,1.0
2022-01-18,159.7,162.74,156.68,158.12,287071,148.912795188385,151.747453280887,146.09678616228,147.439518942939,307866.349845912,0.0,1.0
2022-01-19,158.12,163.12,155.26,160.37,364546,147.439518942939,152.10178554245,144.772702448019,149.537538912719,390953.619038246,0.0,1.0
2022-01-20,155.2,165.24,154.585,157.65,305382,144.716755248825,154.078586580643,144.143296457085,147.001265882585,327503.794004425,0.0,1.0
2022-01-21,156.11,162.4853,151.58,157.5,372024,145.565287769936,151.509957420308,141.341274230779,146.8613978846,398973.32344638,0.0,1.0
2022-01-24,160.21,160.88,149.186,151.64,352999,149.388346381535,150.013090105869,139.108980982933,141.397221429973,378570.157310412,0.0,1.0
2022-01-25,157.78,161.63,155.94,157.74,358271,147.122484814172,150.712430095796,145.406770705552,147.085186681376,384224.059642546,0.0,1.0
2022-01-26,152.85,161.37,151.35,160.49,474184,142.525489947054,150.469992232621,141.126809967201,149.649433311107,508533.767727617,0.0,1.0
2022-01-27,154.47,159.59,151.59,155.43,244324,144.036064325296,148.810225323195,141.350598763978,144.931219512402,262022.768094837,0.0,1.0
2022-01-28,154.5,154.63,145.57,153.01,286378,144.064037924893,144.18525685648,135.737229778166,142.674682478239,307123.149103089,0.0,1.0
2022-01-31,160.45,160.553,152.73,152.73,234660,149.612135178311,149.708177870261,142.413595548666,142.413595548666,251658.710405586,0.0,1.0
2022-02-01,164.32,166.085,158.615,162.09,311971,153.220729526333,154.86650963596,147.901083336291,151.141358622951,334570.099479847,0.0,1.0
2022-02-02,165.3,166.0,160.16,163.96,234079,154.134533779837,154.787251103769,149.34172371554,152.885046331168,251035.622914127,0.0,1.0
2022-02-03,161.11,166.395,160.17,162.69,185978,150.227554369447,155.15557016513,149.351048248739,151.700830614892,199450.198771883,0.0,1.0
2022-02-04,160.24,162.88,157.59,160.02,184486,149.416319981132,151.877996745674,146.945318683391,149.211180250753,197850.118673335,0.0,1.0
2022-02-07,161.58,163.14,158.52,160.0,245599,150.665807429801,152.120434608848,147.8125002709,149.192531184355,263390.128768863,0.0,1.0
2022-02-08,166.65,168.7,162.3,162.3,149084,155.393345761705,157.304875067505,151.33717382013,151.33717382013,159883.606844398,0.0,1.0
2022-02-09,174.22,175.0,166.51,171.19,392619,162.452017393365,163.179330982889,155.262802296919,159.626683834061,421060.219980954,0.0,1.0
2022-02-10,163.75,171.18,161.0,168.48,536903,152.689231133989,159.617359300862,150.124984504257,157.099735337126,575796.116052544,0.0,1.0
2022-02-11,149.39,166.92,148.03,165.0,417521,139.299201460193,155.645108158079,138.031064945126,153.854797783866,447766.114494377,0.0,1.0
2022-02-14,144.18,150.84,143.64,149.48,497849,134.441119663502,140.651258774051,133.937594870755,139.383122258984,533913.054277298,0.0,1.0
2022-02-15,154.05,155.22,142.82,147.0,354730,143.644433930937,144.735404315223,133.172983148435,137.070638025626,380426.550507856,0.0,1.0
2022-02-16,156.67,158.38,153.53,153.53,304520,146.087461629081,147.681956806114,143.159558204588,143.159558204588,326579.350944809,0.0,1.0
2022-02-17,152.52,157.625,152.48,155.19,235041,142.217780351487,146.977954549587,142.180482218691,144.707430715626,252067.309948177,0.0,1.0
2022-02-18,150.82,154.77,149.2,152.07,152291,140.632609707653,144.315800321267,139.122035329411,141.798176357531,163322.921104479,0.0,1.0
2022-02-22,154.45,156.41,148.795,149.13,378032,144.553575917842,146.387988406019,139.260921519555,139.574456307075,403912.819376981,0.575,1.0
2022-02-23,140.81,156.04,140.66,155.69,365652,131.787562479711,146.041696252639,131.647173768881,145.714122594035,390685.260059549,0.0,1.0
2022-02-24,156.38,156.57,135.72,135.78,435914,146.359910663853,146.537736364237,127.023705558883,127.079861043215,465757.535726863,0.0,1.0
2022-02-25,157.68,159.25,153.67,155.75,277927,147.576612824379,149.046014664398,143.823554621526,145.770278078367,296954.432828401,0.0,1.0
2022-02-28,159.12,160.8625,155.04,155.04,261649,148.924344448346,150.555193305819,145.105771513773,145.105771513773,279562.008711346,0.0,1.0
2022-03-01,151.18,158.9,149.84,157.96,275650,141.49310202175,148.718441005795,140.23896287167,147.838671751261,294521.544899017,0.0,1.0
2022-03-02,158.03,161.08,153.2701,154.42,206054,147.904186482982,150.758756936523,143.449278318454,144.525498175676,220160.864910654,0.0,1.0
2022-03-03,157.22,159.58,150.53,159.58,249471,147.1460874445,149.354869828224,140.884750941487,149.354869828224,266550.278713959,0.0,1.0
2022-03-04,149.96,156.93,146.19,156.29,270774,140.351273840334,146.874669270229,136.822837574809,146.275677437355,289311.724282554,0.0,1.0
2022-03-07,138.2,150.85,137.13,150.12,325207,129.34479891127,141.184246857924,128.343359440684,140.501021798552,347471.315262016,0.0,1.0
2022-03-08,146.3,150.4496,139.61,139.87,237843,136.925789296084,140.809502592482,130.664452793071,130.907793225177,254126.202805794,0.0,1.0
2022-03-09,151.02,153.7544,148.17,151.0,246301,141.343354063532,143.902546669487,138.675968557764,141.324635568754,263163.254236069,0.0,1.0
2022-03-10,145.98,151.79,144.54,146.16,363278,136.626293379647,142.064016112458,135.27856175568,136.794759832643,388148.731318067,0.0,1.0
2022-03-11,150.01,152.12,146.79,152.12,246232,140.398070077277,142.372871276284,137.384392418129,142.372871276284,263089.530359422,0.0,1.0
2022-03-14,147.65,153.7,144.625,150.75,203557,138.189287693553,143.851632363692,135.358115358484,141.090654384038,217492.915345581,0.0,1.0
2022-03-15,149.63,150.52,145.45,149.0,163715,140.042418676508,140.875391694099,136.130253268048,139.452786091022,174923.253122229,0.0,1.0
2022-03-16,158.67,159.51,150.73,153.04,375902,148.503178315856,149.289355096503,141.07193588926,143.233922036041,401636.995358716,0.0,1.0
2022-03-17,165.38,166.97,156.27,156.27,375152,154.783233313646,156.271353648443,146.256958942578,146.256958942578,400835.648873412,0.0,1.0
2022-03-18,162.7,165.59,158.53,161.79,307916,152.274955013486,154.979777508808,148.372148852415,151.423263501118,328996.539158808,0.0,1.0
2022-03-21,159.16,164.0,157.08,162.41,220025,148.9617814379,153.491657174011,147.015057981059,152.003536839214,235088.347238912,0.0,1.0
2022-03-22,165.73,167.45,160.03,160.03,242821,155.110806972249,156.720597523099,149.776035960714,149.776035960714,259445.006544256,0.0,1.0
2022-03-23,164.21,166.92,162.99,165.0,168879,153.688201369173,156.2245574115,152.546373187757,154.427581912877,180440.790789048,0.0,1.0
2022-03-24,169.4,169.46,162.03,164.71,236972,158.545650763887,158.601806248219,151.647885438445,154.156163738606,253195.572420859,0.0,1.0
2022-03-25,167.68,170.0,166.27,170.0,191846,156.935860213038,159.107205607207,155.616206331237,159.107205607207,204980.157093041,0.0,1.0
2022-03-28,168.29,168.34,162.695,167.57,167377,157.506774303746,157.553570540689,152.270275389791,156.832908491763,178835.960894477,0.0,1.0
2022-03-29,170.19,171.74,167.6439,169.2,195797,159.285031307591,160.735714652834,156.902073329965,158.358465816114,209201.650377627,0.0,1.0
2022-03-30,164.88,170.09,160.945,168.72,346354,154.315270944213,159.191438833705,150.632407096776,157.909221941458,370066.080761669,0.0,1.0
2022-03-31,167.09,168.45,163.53,164.0,292385,156.383664617107,157.656522261965,153.051772546744,153.491657174011,312402.256141117,0.0,1.0
2022-04-01,159.92,169.81,157.755,167.01,241541,149.673084239438,158.929379906822,147.646807179794,156.308790637998,258077.375209336,0.0,1.0
2022-04-04,156.09,160.53,155.57,160.42,219793,146.088492489582,150.243998330147,145.601811625372,150.141046608871,234840.464059457,0.0,1.0
2022-04-05,152.3,157.86,152.18,156.02,283812,142.54133772928,147.745079277375,142.429026760616,146.022977757861,303242.331583093,0.0,1.0
2022-04-06,145.49,150.45,143.39,150.45,267893,136.167690257603,140.809876962378,134.202248305985,140.809876962378,286233.485317004,0.0,1.0
2022-04-07,140.52,146.96,137.64,145.91,572172,131.516144305439,137.543499623736,128.820681057506,136.560778647927,611344.028253077,0.0,1.0
2022-04-08,141.82,145.075,137.16,140.49,278181,132.732846465965,135.779281490974,128.37143718285,131.488066563273,297225.822171425,0.0,1.0
2022-04-11,144.69,147.05,138.12,140.58,186524,135.41895046651,137.627732850234,129.269924932161,131.572299789771,199293.802433319,0.0,1.0
2022-04-12,144.49,149.15,143.35,146.44,174061,135.231765518737,139.593174801852,134.16481131643,137.056818759526,185977.560771514,0.0,1.0
2022-04-13,147.25,147.81,143.56,146.47,145009,137.814917798007,138.339035651772,134.361355511592,137.084896501692,154936.603316748,0.0,1.0
2022-04-14,145.8,149.97,145.19,148.24,205309,136.457826926652,140.360633087722,135.886912835943,138.741483289484,219364.860735251,0.0,1.0
2022-04-18,148.59,148.88,144.7,144.7,162168,139.069056948087,139.340475122359,135.428309713899,135.428309713899,173270.342438541,0.0,1.0
2022-04-19,155.6,156.13,148.69,148.69,187262,145.629889367538,146.125929479136,139.162649421974,139.162649421974,200082.327374857,0.0,1.0
2022-04-20,157.67,161.71,156.1,158.18,159467,147.56725357699,151.348389522008,146.09785173697,148.044575193812,170384.426629463,0.0,1.0
2022-04-21,147.5,155.77,142.97,152.93,788887,138.048898982724,145.788996573145,133.809159915661,143.130970314766,842895.766336839,0.0,1.0
2022-04-22,132.02,145.29,128.5,145.29,623104,123.560784025079,135.98050530983,120.266328944271,135.98050530983,665762.933839132,0.0,1.0
2022-04-25,133.81,135.27,127.125,129.74,341025,125.236089307649,126.602539426393,118.97943242833,121.426875620465,364372.246868083,0.0,1.0
2022-04-26,126.77,133.76,125.695,130.37,276366,118.647179146033,125.189293070706,117.641060051752,122.01650820595,295286.563676987,0.0,1.0
2022-04-27,126.96,130.415,126.25,126.72,235452,118.825004846417,122.058624819199,118.160498281823,118.60038290909,251571.510210642,0.0,1.0
2022-04-28,130.04,131.72,124.66,129.64,465177,121.707653042125,123.280006603419,116.672377947026,121.333283146578,497023.938659493,0.0,1.0
2022-04-29,127.82,135.735,127.4,129.62,225735,119.629900121842,127.037744429966,119.236811731519,121.314564651801,241189.265147033,0.0,1.0
2022-05-02,126.96,129.0,122.115,127.5,186202,118.825004846417,120.734291313704,114.290449486612,119.330404205405,198949.757675628,0.0,1.0
2022-05-03,128.87,129.8,125.39,126.48,332741,120.612621097651,121.483031104797,117.355603006398,118.375760971762,355521.107822398,0.0,1.0
2022-05-04,130.77,131.9275,124.13,131.25,271766,122.390878101497,123.474210986734,116.176337835427,122.840121976152,290371.638567117,0.0,1.0
2022-05-05,122.7,129.58,119.66,129.2,250282,114.837965458849,121.277127662246,111.992754252696,120.921476261477,267416.801380067,0.0,1.0
2022-05-06,117.45,122.22,116.0,121.84,297946,109.924360579803,114.388721584193,108.567269708447,114.033070183424,318343.973214156,0.0,1.0
2022-05-09,116.95,119.095,113.84,115.13,244592,109.45639821037,111.463956775237,106.545672272497,107.753015185634,261337.252711554,0.0,1.0
2022-05-10,116.13,119.5325,112.81,118.99,219689,108.6889399245,111.873423848491,105.581669791465,111.365684677656,234729.344013495,0.0,1.0
2022-05-11,106.6,118.38,106.13,115.58,402678,99.7695771631073,110.794770586948,99.3296925358403,108.174181318123,430246.133346077,0.0,1.0
2022-05-12,109.08,110.98,104.06,105.0,295407,102.090670515495,103.86892751934,97.3923283263879,98.2720975809219,315631.148245905,0.0,1.0
2022-05-13,111.95,114.295,110.5229,110.95,336930,104.77677451604,106.971518028681,103.441116321204,103.840849777174,359996.895058319,0.0,1.0
2022-05-16,108.01,112.03,106.0,112.03,217076,101.089231044908,104.851648495149,99.2080223197878,104.851648495149,231937.452858694,0.0,1.0
2022-05-17,112.53,115.12,109.845,111.81,269991,105.319610864582,107.743655938245,102.806652940727,104.645745052599,288475.118551897,0.0,1.0
2022-05-18,105.42,112.03,104.11,110.09,231153,98.6651859712455,104.851648495149,97.4391245633312,103.035954501749,246978.192156874,0.0,1.0
2022-05-19,107.11,110.55,103.02,104.0,333623,100.246898779929,103.466479881628,96.4189665979673,97.3361728420559,356463.491289115,0.0,1.0
2022-05-20,106.69,109.8136,102.75,109.05,194020,99.8538103896053,102.777264903927,96.1662669184735,102.062592773329,207302.993438444,0.0,1.0
2022-05-23,109.38,110.9,107.045,108.62,183377,102.371447937155,103.794053540231,100.186063671903,101.660145135617,195931.352580979,0.0,1.0
2022-05-24,105.29,109.37,103.12,108.62,139396,98.543515755193,102.362088689766,96.5125590718539,101.660145135617,148939.326220727,0.0,1.0
2022-05-25,109.87,111.62,104.79,105.15,215455,102.830051059199,104.467919352214,98.07555338576,98.4124862917517,230205.475988455,0.0,1.0
2022-05-26,116.6,117.58,111.06,111.06,251287,109.666981276614,110.588710621821,104.456388855753,104.456388855753,267173.071228214,0.575,1.0
2022-05-27,121.13,121.36,117.82,117.82,232581,113.927628147824,114.143952381903,110.814440257382,110.814440257382,247284.499712795,0.0,1.0
2022-05-31,117.22,122.17,115.61,122.17,374469,110.25011616848,114.905789901921,108.735846529926,114.905789901921,398142.493681557,0.0,1.0
2022-06-01,117.97,118.89,114.5,117.72,210941,110.955521279607,111.820818215924,107.691846965458,110.720386242565,224276.444137383,0.0,1.0
2022-06-02,121.0,121.65,118.58,118.58,308647,113.805357928562,114.416709024873,111.529250769991,111.529250769991,328159.303566736,0.0,1.0
2022-06-03,121.64,121.83,118.09,118.81,127692,114.407303623391,114.586006251543,111.068386097388,111.74557500407,135764.53939628,0.0,1.0
2022-06-06,125.36,125.95,122.18,124.01,152170,117.906112974583,118.461031662003,114.915195303403,116.636383774554,161790.010023587,0.0,1.0
2022-06-07,126.74,127.055,122.07,122.94,259040,119.204058379058,119.500328525731,114.811735887104,115.630005816012,275416.206850955,0.0,1.0
2022-06-08,124.82,126.75,123.26,126.75,144621,117.398221294571,119.213463780539,115.930978663426,119.213463780539,153763.771043052,0.0,1.0
2022-06-09,121.99,125.06,121.74,123.07,122404,114.73649267525,117.623950930132,114.501357638208,115.752276035274,130142.238200218,0.0,1.0
2022-06-10,111.5,121.13,111.4,120.0,187634,104.870226520948,113.927628147824,104.776172506131,112.864817780392,199496.002765103,0.0,1.0
2022-06-13,104.32,108.4,103.07,105.89,261907,98.1171482570877,101.954552061621,96.9414730718753,99.5937962897145,278464.455249048,0.0,1.0
2022-06-14,103.8,106.55,102.53,104.64,214581,97.6280673800393,100.214552787507,96.4335813918635,98.418121104502,228146.56069443,0.0,1.0
2022-06-15,103.53,108.33,101.96,106.23,404253,97.3741215400334,101.888714251249,95.8974735074066,99.9135799400922,429809.403443946,0.0,1.0
2022-06-16,91.79,99.63,90.25,99.46,585851,86.3321802005184,93.7060149621707,84.8837483723367,93.5461231369818,622887.81732489,0.0,1.0
2022-06-17,88.84,93.45,88.05,93.33,566613,83.5575867634171,87.8934768464805,82.8145600463628,87.7806120287001,602433.613389595,0.0,1.0
2022-06-21,89.47,93.35,88.53,91.24,471270,84.1501270567641,87.7994228316635,83.2660193174844,85.8148831190249,501063.140065821,0.0,1.0
2022-06-22,87.42,90.815,86.675,87.15,269388,82.2220197530158,85.4151535560527,81.5213173426292,81.9680739130099,286418.395348847,0.0,1.0
2022-06-23,86.52,88.82,83.43,87.49,382637,81.3755336196628,83.5387759604537,78.4692645618177,82.2878575633876,406826.865120558,0.0,1.0
2022-06-24,89.77,92.64,86.0,86.52,544783,84.4322891012151,87.1316393264628,80.8864527426145,81.3755336196628,579223.546235657,0.0,1.0
2022-06-27,92.41,93.76,90.0,90.37,224037,86.9153150923837,88.1850442924132,84.6486133352942,84.9966131901171,238200.357992077,0.0,1.0
2022-06-28,90.79,95.33,90.51,93.72,192693,85.3916400523484,89.66169232504,85.1282888108609,88.1474226864864,204874.826848098,0.0,1.0
2022-06-29,89.13,90.22,86.84,90.22,212770,83.8303434063863,84.8555321678916,81.6765064670772,84.8555321678916,226221.071385415,0.0,1.0
2022-06-30,90.15,91.89,86.19,87.45,295144,84.7896943575197,86.4262342153354,81.0651553707667,82.2502359574609,313802.659646459,0.0,1.0
2022-07-01,91.69,91.8967,87.655,89.92,289714,86.2381261857014,86.4325358343281,82.4430466878357,84.5733701234406,308029.381375918,0.0,1.0
2022-07-05,91.72,91.965,87.455,88.8,232081,86.2663423901465,86.4967747264481,82.2549386582017,83.5199651574903,246752.890295618,0.0,1.0
2022-07-06,91.13,92.51,88.195,92.02,503157,85.7114237027262,87.0093691072007,82.9509383678475,86.5485044345975,534965.999036854,0.0,1.0
2022-07-07,92.96,96.48,92.83,93.92,222638,87.4326121738772,90.7433134954354,87.3103419546151,88.3355307161203,236712.914842817,0.0,1.0
2022-07-08,92.52,93.08,89.95,92.75,396150,87.0187745086824,87.5454769916576,84.6015863278857,87.2350987427615,421194.141229178,0.0,1.0
2022-07-11,90.0,91.61,89.17,91.61,220901,84.6486133352942,86.1628829738478,83.8679650123131,86.1628829738478,234866.103727544,0.0,1.0
2022-07-12,89.99,91.69,88.83,89.7,237329,84.6392079338125,86.2381261857014,83.5481813619354,84.3664512908432,252332.662738305,0.0,1.0
2022-07-13,90.89,91.42,86.56,87.76,142643,85.4856940671654,85.9841803456955,81.4131552255896,82.5418034033935,151660.7241887,0.0,1.0
2022-07-14,90.9,91.07,86.54,88.07,216604,85.4950994686471,85.654991293836,81.3943444226262,82.8333708493262,230297.452396327,0.0,1.0
2022-07-15,92.04,93.21,90.4,93.21,309557,86.5673152375609,87.6677472109197,85.0248293945622,87.6677472109197,329126.832705997,0.0,1.0
2022-07-18,94.23,96.46,93.495,94.16,383115,88.627098162053,90.724502692472,87.9358011531481,88.5612603516811,407335.083723379,0.0,1.0
2022-07-19,101.19,101.57,95.76,95.76,327173,95.1732575933158,95.5306628496203,90.066124588753,90.066124588753,347856.49569197,0.0,1.0
2022-07-20,102.31,104.6,101.1,102.35,479436,96.2266625592661,98.3804994985752,95.0886089799805,96.2642841651929,509745.385067152,0.0,1.0
2022-07-21,102.85,106.02,99.42,106.02,334976,96.7345542392779,99.7160665089766,93.508501531055,99.7160665089766,356152.792256431,0.0,1.0
2022-07-22,104.69,106.92,101.34,103.12,370162,98.4651481119106,100.56255264233,95.3143386155413,96.9885000792838,393563.210161997,0.0,1.0
2022-07-25,102.96,105.445,102.32,104.77,283896,96.8380136555766,99.1752559237788,96.2360679607478,98.5403913237641,301843.574197649,0.0,1.0
2022-07-26,104.46,104.8,100.43,101.87,244662,98.2488238778315,98.5686075282092,94.4584470807066,95.8128248940713,260129.24645062,0.0,1.0
2022-07-27,109.26,110.35,104.96,105.41,269820,102.763416589047,103.788605350552,98.7190939519164,99.1423370185929,286877.705885288,0.0,1.0
2022-07-28,118.13,119.7,110.8421,110.91,340567,111.106007703314,112.582655735941,104.251445157467,104.315307833528,362097.248759304,0.0,1.0
2022-07-29,124.02,124.85,118.52,118.81,321261,116.645789176035,117.426437499016,111.472818361101,111.74557500407,341570.745943273,0.0,1.0
2022-08-01,121.38,124.925,120.09,122.78,335730,114.162763184867,117.496978010129,112.949466393728,115.479519392305,356954.459257533,0.0,1.0
2022-08-02,121.23,124.65,120.285,120.29,213874,114.021682162641,117.238329469382,113.132871722621,113.137574423362,227394.864978542,0.0,1.0
2022-08-03,122.34,123.56,119.57,122.26,110808,115.06568172711,116.213140707877,112.460385516679,114.990438515256,117813.152597053,0.0,1.0
2022-08-04,120.96,124.4865,120.7,122.25,194122,113.767736322635,117.084551155157,113.523195884111,114.981033113775,206394.16656239,0.0,1.0
2022-08-05,123.2,124.19,120.5,120.5,141114,115.874546254536,116.805681001224,113.335087854477,113.335087854477,150035.062590974,0.0,1.0
2022-08-08,123.47,127.11,122.34,124.2,274670,116.128492094542,119.552058233881,115.06568172711,116.815086402706,292034.317231903,0.0,1.0
2022-08-09,120.97,122.8189,120.58,122.8,106751,113.777141724117,115.516106404068,113.410331066331,115.498330195268,113499.673786081,0.0,1.0
2022-08-10,124.63,126.55,123.945,125.32,142280,117.219518666419,119.025355750905,116.575248664923,117.868491368656,151274.77575183,0.0,1.0
2022-08-11,126.46,128.76,125.185,126.99,165765,118.94070713757,121.103949478361,117.741518448653,119.4391934161,176244.470076624,0.0,1.0
2022-08-12,127.71,127.97,124.93,126.49,126288,120.116382322782,120.360922761307,117.50168071087,118.968923342015,134271.780152848,0.0,1.0
2022-08-15,129.43,129.78,126.78,126.84,153970,121.734111377635,122.063300429494,119.241679984984,119.298112393875,163703.803925423,0.0,1.0
2022-08-16,130.99,131.9,128.715,129.1,113390,123.20135400878,124.057245543614,121.061625171693,121.423733128739,120558.383627354,0.0,1.0
2022-08-17,125.69,128.06,124.145,128.06,260221,118.216491223479,120.445571374642,116.763356694557,120.445571374642,276671.868294328,0.0,1.0
2022-08-18,123.4,125.37,122.65,124.59,239162,116.603464869368,118.464962647266,115.894772821945,117.727922917946,253102.176964152,0.575,1.0
2022-08-19,119.77,122.22,119.12,122.14,125833,113.173395359839,115.488456048089,112.559195585406,115.412862229697,133167.502504287,0.0,1.0
2022-08-22,117.68,119.293,116.32,119.0,144763,111.198506854353,112.722667217678,109.913411941693,112.445804857818,153200.886611843,0.0,1.0
2022-08-23,118.1,119.64,117.57,117.61,155175,111.59537440091,113.050555404953,111.094565354065,111.13236226326,164219.777014795,0.0,1.0
2022-08-24,122.06,122.47,117.07,117.73,202971,115.337268411305,115.724686730563,110.622103989116,111.245752990848,214801.690739293,0.0,1.0
2022-08-25,126.47,126.59,121.08,122.77,167394,119.504377650153,119.617768377741,114.411244136005,116.008163549532,177150.993095632,0.0,1.0
2022-08-26,118.65,126.83,117.58,125.67,211897,112.115081902354,119.844549832917,111.104014581364,118.748439466235,224247.96578124,0.0,1.0
2022-08-29,117.42,118.56,116.355,116.98,86783,110.95282694458,112.030038856663,109.946484237239,110.537060943425,91841.3720552596,0.0,1.0
2022-08-30,112.82,118.0,111.19,118.0,236180,106.606182387051,111.500882127921,105.065958337318,111.500882127921,249946.363366226,0.0,1.0
2022-08-31,112.53,115.09,112.29,112.94,149203,106.33215479538,108.751156983918,106.105373340205,106.719573114639,157899.683518212,0.0,1.0
2022-09-01,110.74,111.27,107.95,111.27,176224,104.640743108864,105.141552155709,102.004408692449,105.141552155709,186495.672528791,0.0,1.0
2022-09-02,112.6,114.56,109.795,112.51,188145,106.398299386473,108.250347937073,103.74779112911,106.313256340783,199111.518907354,0.0,1.0
2022-09-06,114.13,115.46,111.79,112.36,155884,107.844031163217,109.100778393981,105.632911975256,106.171517931298,164970.102917185,0.0,1.0
2022-09-07,116.65,116.82,114.32,114.54,105039,110.225236442559,110.385873306641,108.023566481897,108.231449482475,111161.470326128,0.0,1.0
2022-09-08,117.6,119.14,114.08,114.9,149541,111.122913035961,112.578094040004,107.796785026722,108.571621665238,158257.384724147,0.0,1.0
2022-09-09,119.37,120.75,118.7314,118.94,141825,112.79542626788,114.099419635139,112.191998612568,112.389109494024,150091.637667945,0.0,1.0
2022-09-12,121.11,121.48,118.09,119.2,122638,114.439591817902,114.789213227964,111.585925173611,112.634789403798,129786.273649366,0.0,1.0
2022-09-13,115.16,117.54,114.41,116.35,135277,108.817301575011,111.066217672168,108.108609527588,109.941759623589,143161.970518643,0.0,1.0
2022-09-14,114.23,116.11,112.2401,116.11,104513,107.938523436206,109.714978168414,106.058221695983,109.714978168414,110604.811052987,0.0,1.0
2022-09-15,112.66,115.56,112.35,112.53,117097,106.454994750267,109.19527066697,106.162068703999,106.33215479538,123922.30210473,0.0,1.0
2022-09-16,110.04,111.04,108.96,110.05,211204,103.979297197935,104.924219927833,102.958780649646,103.988746425234,223514.572480314,0.0,1.0
2022-09-19,113.5,113.83,108.77,108.77,207787,107.248729843381,107.560554344247,102.779245330965,102.779245330965,219898.403780075,0.0,1.0
2022-09-20,113.19,114.46,110.97,111.38,171496,106.955803797113,108.155855664083,104.85807533674,105.245493655998,181492.088796064,0.0,1.0
2022-09-21,111.44,115.84,111.2101,114.86,135522,105.302189019792,109.459849031342,105.084951284189,108.533824756042,143421.250978566,0.0,1.0
2022-09-22,105.46,111.42,105.2425,110.96,182157,99.6515510950042,105.283290565194,99.4460304012515,104.848626109441,192774.492809305,0.0,1.0
2022-09-23,101.99,103.36,99.53,103.36,174356,96.3726692222594,97.6672133622192,94.0481593067113,97.6672133622192,184518.791307824,0.0,1.0
2022-09-26,101.8,105.495,100.99,101.56,182696,96.1931339035789,99.6846233905507,95.4277464923618,95.9663524484035,193344.909821137,0.0,1.0
2022-09-27,103.48,106.77,101.916,103.47,157124,97.7806040898069,100.88939987117,96.302744940247,97.7711548625079,166282.379530676,0.0,1.0
2022-09-28,107.91,109.52,104.21,104.81,155505,101.966611783253,103.487937378389,98.4703976826322,99.0373513205708,164569.011919998,0.0,1.0
2022-09-29,104.47,106.41,103.2,105.76,169732,98.7160775924056,100.549227688407,97.5160257254356,99.9350279139735,179625.269484615,0.0,1.0
2022-09-30,103.88,107.31,103.27,104.8,319276,98.158573181766,101.399658145315,97.5821703165284,99.0279020932718,337885.829071535,0.0,1.0
2022-10-03,108.78,110.04,104.925,105.69,156687,102.788694558264,103.979297197935,99.146017434509,99.8688833228807,165819.90785318,0.0,1.0
2022-10-04,117.27,117.27,112.26,112.26,315903,110.811088535095,110.811088535095,106.077025658308,106.077025658308,334316.225025325,0.0,1.0
2022-10-05,117.96,118.49,113.5,114.38,317969,111.463085218725,111.96389426557,107.248729843381,108.080261845691,336502.647189412,0.0,1.0
2022-10-06,117.1,120.32,116.72,117.24,207968,110.650451671013,113.693102861283,110.291381033652,110.782740853198,220089.95383414,0.0,1.0
2022-10-07,111.71,114.68,111.15,114.64,154945,105.557318156864,108.36373866466,105.028161428122,108.325941755464,163976.370868745,0.0,1.0
2022-10-10,112.76,114.23,111.52,112.79,127075,106.549487023257,107.938523436206,105.377782838184,106.577834705154,134481.89569296,0.0,1.0
2022-10-11,108.53,112.13,104.88,111.62,287337,102.55246387579,105.954185703421,99.1034959116636,105.472275111174,304085.181685839,0.0,1.0
2022-10-12,106.35,108.65,104.02,108.65,252467,100.492532324613,102.665854603378,98.2908623639516,102.665854603378,267182.693369384,0.0,1.0
2022-10-13,107.4,109.15,101.51,102.97,351361,101.484701191006,103.138315968326,95.9191063119086,97.2986934975591,371840.986445594,0.0,1.0
2022-10-14,104.67,109.495,104.52,108.0,166261,98.9050621383851,103.464314310141,98.7633237289004,102.051654828944,175951.953254434,0.0,1.0
2022-10-17,110.59,110.94,107.18,107.18,204980,104.499004699379,104.829727654843,101.276818190428,101.276818190428,216927.790510666,0.0,1.0
2022-10-18,112.4,115.4,111.04,113.86,219161,106.209314840494,109.044083030187,104.924219927833,107.588902026144,231935.366846073,0.0,1.0
2022-10-19,108.61,112.71,108.22,111.0,177838,102.628057694182,106.502240886762,102.259537829522,104.886423018637,188203.748701511,0.0,1.0
2022-10-20,99.17,114.17,98.45,108.88,521424,93.7079871239481,107.881828072413,93.0276427584218,102.883186831254,551816.549123005,0.0,1.0
2022-10-21,102.8,103.42,97.28,98.93,641074,97.1380566334765,97.7239087260131,91.9220831644416,93.4812056687727,678440.659448896,0.0,1.0
2022-10-24,106.55,108.9,103.07,104.01,420288,100.681516870593,102.902085285852,97.3931857705489,98.2814131366527,444785.575266594,0.0,1.0
2022-10-25,111.93,112.22,105.63,106.28,251269,105.765201157442,106.039228749112,99.8121879590868,100.42638773352,265914.864834737,0.0,1.0
2022-10-26,111.28,113.44,109.69,111.99,154376,105.151001383008,107.192034479587,103.648574242471,105.821896521236,163374.205229167,0.0,1.0
2022-10-27,113.13,115.3462,112.0,112.0,168032,106.899108433319,108.993246187318,105.831345748535,105.831345748535,177826.180579024,0.0,1.0
2022-10-28,114.15,114.64,111.825,114.1,282573,107.862929617815,108.325941755464,105.665984270803,107.81568348132,299043.499599816,0.0,1.0
2022-10-31,117.61,118.2831,112.43,112.93,251779,111.13236226326,111.768389752755,106.237662522391,106.71012388734,266454.591506416,0.0,1.0
2022-11-01,121.47,122.085,118.35,118.93,209790,114.779764000665,115.360891479552,111.831605083385,112.379660266725,222018.153825899,0.0,1.0
2022-11-02,117.5,123.81,117.26,120.57,285616,111.028420762972,116.990883188626,110.801639307796,113.929333543757,302263.868740825,0.0,1.0
2022-11-03,120.03,121.2003,114.89,114.93,174794,113.419075269613,114.524918340412,108.562172437939,108.599969347135,184982.321272911,0.0,1.0
2022-11-04,126.22,126.26,121.19,123.24,233841,119.268146967679,119.305943876875,114.515185636294,116.452277232584,247471.028689651,0.0,1.0
2022-11-07,126.92,128.13,123.875,128.13,183805,119.929592878607,121.072949381784,117.052303166069,121.072949381784,194518.550760138,0.0,1.0
2022-11-08,126.89,130.23,126.3032,127.56,170263,119.90124519671,123.057287114569,119.346764538807,120.534343425742,180187.220195715,0.0,1.0
2022-11-09,123.81,126.47,122.72,124.77,139029,116.990883188626,119.504377650153,115.960917413037,117.898009009327,147132.665562042,0.0,1.0
2022-11-10,132.79,136.49,129.28,131.75,213314,125.476289303106,128.972503403728,122.159610521166,124.493569664013,225747.559298431,0.0,1.0
2022-11-11,135.89,137.12,133.08,133.1,176377,128.405549765789,129.567804723563,125.750316894777,125.769215349375,186657.590530294,0.0,1.0
2022-11-14,132.9,136.6,132.73,133.88,207328,125.580230803395,129.076444904016,125.419593939313,126.506255078695,219412.649775566,0.0,1.0
2022-11-15,133.55,136.35,131.57,136.35,133107,126.194430577829,128.840214221542,124.323483572631,128.840214221542,140865.486445034,0.0,1.0
2022-11-16,129.96,132.76,129.38,131.91,99514,122.802157977496,125.44794162121,122.254102794156,124.644757300797,105314.431382957,0.0,1.0
2022-11-17,127.6,128.005,124.71,126.96,101755,120.572140334938,120.954834040546,117.841313645534,119.967389787803,107686.053875562,0.0,1.0
2022-11-18,131.25,131.61,127.54,130.0,219611,124.021108299064,124.361280481827,120.515444971144,122.839954886692,232411.596262259,0.0,1.0
2022-11-21,132.89,133.11,129.02,130.13,268646,125.570781576096,125.778664576674,121.913930611392,122.962794841579,284304.728312657,0.0,1.0
2022-11-22,133.96,135.45,132.28,135.45,134553,126.581848897087,127.989783764634,124.994378710859,127.989783764634,142395.770302379,0.0,1.0
2022-11-23,132.09,133.99,131.915,132.7,101303,124.814843392178,126.610196578984,124.649481914446,125.391246257416,107207.707884194,0.0,1.0
2022-11-25,132.5,134.48,131.38,131.64,43573,125.202261711436,127.073208716633,124.143948253951,124.389628163724,46112.7652254916,0.0,1.0
2022-11-28,128.89,131.47,127.9525,130.87,92991,121.791090656506,124.228991299642,120.905225597227,123.662037661703,98411.2214234427,0.0,1.0
2022-11-29,127.27,129.99,126.84,128.89,105294,120.260315834072,122.830505659393,119.853999060216,121.791090656506,111431.333661967,0.0,1.0
2022-11-30,128.17,128.865,122.86,126.34,172165,121.110746290979,121.767467588258,116.093206595223,119.381537695267,182200.083194794,0.0,1.0
2022-12-01,130.25,130.96,126.3,129.68,121019,123.076185569167,123.747080707394,119.343740786071,122.537579613125,128072.906038688,0.0,1.0
2022-12-02,131.83,132.72,127.8,127.8,126801,124.569163482405,125.410144712014,120.761124880917,120.761124880917,134191.924892882,0.0,1.0
2022-12-05,127.64,130.92,125.355,130.92,108125,120.609937244134,123.709283798198,118.450788806318,123.709283798198,114427.345833573,0.0,1.0
2022-12-06,126.33,129.305,123.82,127.96,237708,119.372088467968,122.183233589413,117.000332415925,120.912312517701,251563.426806075,0.0,1.0
2022-12-07,128.41,128.97,125.45,125.67,102229,121.337527746155,121.866684474898,118.540556465658,118.748439466235,108187.682193945,0.0,1.0
2022-12-08,131.94,131.96,129.31,129.82,176533,124.673104982694,124.692003437291,122.187958203063,122.669868795311,186822.683394571,0.0,1.0
2022-12-09,129.99,131.7,129.685,130.67,140046,123.373836229084,124.996801533736,123.084359961295,124.019225940876,147556.241229277,0.575,1.0
2022-12-12,132.82,133.06,129.545,129.72,146809,126.059796353158,126.287580957319,122.951485608868,123.117578549402,154681.92035923,0.0,1.0
2022-12-13,132.97,138.07,131.56,136.85,337963,126.202161730759,131.042584569195,124.863927181309,129.88467949804,356086.928256215,0.0,1.0
2022-12-14,132.68,135.76,130.7225,132.26,393096,125.92692200073,128.850157754139,124.069053823036,125.528298943447,414176.543437611,0.0,1.0
2022-12-15,126.21,130.27,125.44,130.27,144637,119.786228713537,123.63958493394,119.055419775185,123.63958493394,152393.44260228,0.0,1.0
2022-12-16,126.56,127.0,123.8,123.8,276085,120.118414594607,120.536019702236,117.498891646747,117.498891646747,290890.599230143,0.0,1.0
2022-12-19,123.54,126.71,122.9158,125.63,154943,117.252124992238,120.260779972208,116.659695200914,119.23574925348,163252.122051239,0.0,1.0
2022-12-20,124.29,126.21,122.93,123.47,110288,117.963951880244,119.786228713537,116.673172456661,117.185687816025,116202.410155909,0.0,1.0
2022-12-21,129.06,129.36,125.45,125.82,99416,122.491170887958,122.77590164316,119.064910800359,119.416078731775,104747.377847634,0.0,1.0
2022-12-22,127.0,127.21,124.04,127.21,133607,120.536019702236,120.735331230878,117.726676250909,120.735331230878,140771.937234337,0.0,1.0
2022-12-23,129.54,129.74,126.68,127.83,63310,122.946740096281,123.136560599749,120.232306896687,121.323774791629,66705.1228326799,0.0,1.0
2022-12-27,131.32,132.125,128.19,128.95,114465,124.636142577147,125.400170103606,121.665451697871,122.38676961105,120603.409967504,0.0,1.0
2022-12-28,128.02,132.03,127.205,130.59,90583,121.504104269924,125.310005364459,120.730585718291,123.943297739489,95440.6909106401,0.0,1.0
2022-12-29,132.0,133.78,128.58,129.91,129624,125.281532288939,126.970934769805,122.035601679634,123.297908027697,136575.341052966,0.0,1.0
2022-12-30,131.57,132.39,129.81,130.19,110986,124.873418206482,125.651682270701,123.202997775963,123.563656732552,116937.841773935,0.0,1.0
2023-01-03,131.9,133.66,129.69,132.84,90526,125.186622037205,126.857042467724,123.089105473882,126.078778403505,95380.6341739245,0.0,1.0
2023-01-04,132.94,135.32,132.01,133.77,126066,126.173688655239,128.432552646509,125.291023314112,126.961443744631,132826.536329562,0.0,1.0
2023-01-05,135.98,136.4,130.39,132.69,160736,129.058960307953,129.457583365237,123.75347723602,125.936413025903,169355.783030069,0.0,1.0
2023-01-06,142.9,144.89,137.61,138.04,254489,135.626749727949,137.515463737457,130.605997411218,131.014111493675,268136.471403663,0.0,1.0
2023-01-09,140.44,147.47,140.085,143.4,241796,133.291957535292,139.964148232195,132.955026141636,136.10130098662,254762.784401369,0.0,1.0
2023-01-10,146.7,147.28,139.64,139.64,190396,139.233339293843,139.783818753901,132.53267552142,132.53267552142,200606.358661364,0.0,1.0
2023-01-11,144.0,148.0,142.79,147.05,191634,136.670762497024,140.467172566386,135.522348451042,139.565525174912,201910.748837747,0.0,1.0
2023-01-12,149.64,150.73,144.365,144.72,245272,142.023700694824,143.058222438725,137.017184915853,137.354116309509,258425.191714059,0.0,1.0
2023-01-13,147.8,149.5,144.5378,149.5,195549,140.277352062918,141.890826342396,137.18118983085,141.890826342396,206035.698385842,0.0,1.0
2023-01-17,143.11,147.3399,143.08,147.24,147100,135.826061256591,139.840669994689,135.797588181071,139.745854653207,154988.525804568,0.0,1.0
2023-01-18,143.84,147.59,143.075,145.18,215677,136.518906094249,140.078040534276,135.792842668484,137.790703467486,227243.101835159,0.0,1.0
2023-01-19,141.57,142.72,139.26,142.29,202677,134.364443379887,135.455911274828,132.17201656483,135.047797192372,213545.951356168,0.0,1.0
2023-01-20,143.46,143.7212,139.76,142.47,199688,136.15824713766,136.406152715189,132.6465678235,135.218635645493,210396.660372961,0.0,1.0
2023-01-23,146.16,146.6803,142.87,144.16,160353,138.720823934479,139.214641974251,135.598276652429,136.822618899798,168952.243904419,0.0,1.0
2023-01-24,146.23,146.53,142.68,143.9,124567,138.787261110693,139.071991865895,135.417947174134,136.57585224529,131247.149516639,0.0,1.0
2023-01-25,145.19,145.9148,142.85,144.16,102733,137.800194492659,138.488103997227,135.579294602082,136.822618899798,108242.258473696,0.0,1.0
2023-01-26,152.89,152.9,148.11,148.11,376310,145.10828387618,145.117774901354,140.571573843293,140.571573843293,396490.361288356,0.0,1.0
2023-01-27,153.22,154.875,151.95,151.98,147599,145.421487706903,146.992252373101,144.21612750988,144.244600585401,155514.285657569,0.0,1.0
2023-01-30,151.55,153.3,150.46,151.18,211252,143.836486502944,145.49741590829,142.801964759043,143.485318571528,222580.802537503,0.0,1.0
2023-01-31,155.32,155.99,150.37,151.55,196039,147.414602993318,148.050501679936,142.716545532482,143.836486502944,206551.975596205,0.0,1.0
2023-02-01,156.77,159.01,152.73,154.21,222529,148.790801643461,150.916791282304,144.956427473406,146.36109919907,234462.553764547,0.0,1.0
2023-02-02,159.07,160.5,155.9501,156.78,238158,150.973737433344,152.330954033141,148.012632489494,148.800292668635,250929.689521172,0.0,1.0
2023-02-03,159.62,162.465,157.385,157.5,276215,151.495743817882,154.195940479715,149.374499691626,149.48364648112,291027.570734933,0.0,1.0
2023-02-06,157.5,159.82,156.44,157.95,166858,149.48364648112,151.68556432135,148.477597812739,149.910742613923,175806.087278713,0.0,1.0
2023-02-07,159.09,159.2,155.01,155.89,266016,150.992719483691,151.097120760599,147.120381212942,147.955591428202,280281.629370687,0.0,1.0
2023-02-08,156.75,159.42,156.63,157.63,173072,148.771819593115,151.305923314413,148.657927291034,149.607029808374,182353.325207669,0.0,1.0
2023-02-09,151.89,159.24,151.66,158.59,314068,144.15918135884,151.135084861292,143.940887779852,150.518168225021,330910.512048872,0.0,1.0
2023-02-10,150.25,152.36,149.13,150.61,354588,142.602653230402,144.60525954199,141.53965841098,142.944330136644,373603.476464922,0.0,1.0
2023-02-13,153.94,154.92,150.1601,150.31,386192,146.104841519388,147.034961986381,142.517328914093,142.659599381442,406902.302906307,0.0,1.0
2023-02-14,142.42,155.57,141.55,152.89,541162,135.171180519626,147.651878622653,134.34546132954,145.10828387618,570182.872885464,0.0,1.0
2023-02-15,149.95,150.26,141.5556,142.07,413423,142.317922475199,142.612144255575,134.350776303637,134.838994638557,435593.618651953,0.0,1.0
2023-02-16,148.99,151.71,147.7712,148.24,271762,141.406784058553,143.988342905719,140.250017910418,140.694957170547,286335.7698824,0.0,1.0
2023-02-17,149.56,151.02,147.46,148.82,274236,141.947772493437,143.333462168754,139.954657207022,141.245436630605,288942.442981247,0.0,1.0
2023-02-21,143.35,148.4599,141.555,145.94,332655,136.65415320297,141.525370904065,134.942997255992,139.123174875769,348954.591809388,0.6325,1.0
2023-02-22,142.16,145.5,140.1272,142.91,276610,135.519737839793,138.70372717846,133.581889478223,136.234705505661,290163.47158586,0.0,1.0
2023-02-23,143.97,145.49,141.335,143.17,199433,137.245193140088,138.694194276248,134.733273407337,136.482560963162,209204.915327657,0.0,1.0
2023-02-24,141.0,142.42,140.27,141.08,374511,134.41392118325,135.767593297294,133.718019321804,134.490184400942,392861.472495904,0.0,1.0
2023-02-27,142.09,144.16,140.81,142.74,308869,135.453007524312,137.426318282108,134.23279604123,136.072646168064,324003.113789281,0.0,1.0
2023-02-28,143.59,145.52,141.96,142.12,584173,136.882942856048,138.722792982883,135.329079795561,135.481606230946,612796.593350665,0.0,1.0
2023-03-01,144.04,145.5,142.98,143.96,303738,137.311923455569,138.70372717846,136.301435821142,137.235660237877,318620.70255069,0.0,1.0
2023-03-02,145.06,145.56,140.75,142.36,190481,138.28427948115,138.760924591729,134.17559862796,135.710395884024,199814.2808689,0.0,1.0
2023-03-03,145.4,145.8206,142.03,145.26,283148,138.608398156344,139.009352023363,135.395810111042,138.474937525382,297021.823696155,0.0,1.0
2023-03-06,145.54,146.59,143.03,145.28,396076,138.741858787306,139.742813519522,136.3491003322,138.494003329805,415483.124875606,0.0,1.0
2023-03-07,143.35,147.02,142.42,145.41,325401,136.65415320297,140.15272831462,135.767593297294,138.617931058555,341345.156782152,0.0,1.0
2023-03-08,145.47,145.98,142.5238,143.15,272799,138.675128471825,139.161306484615,135.86654482225,136.463495158739,286165.73835057,0.0,1.0
2023-03-09,135.08,144.1,133.03,143.8,467957,128.770443073995,137.369120868839,126.816198120622,137.083133802491,490886.185144808,0.0,1.0
2023-03-10,126.36,134.81,125.52,134.64,502397,120.457752345499,128.513054714283,119.656988559727,128.350995376686,527013.693049139,0.0,1.0
2023-03-13,114.54,122.8,114.21,122.8,935819,109.189861931414,117.064039158178,108.875276158432,117.064039158178,981672.715433316,0.0,1.0
2023-03-14,120.2,122.4,117.95,118.93,660216,114.585484583167,116.682723069715,112.440581585562,113.374806002297,692565.585324216,0.0,1.0
2023-03-15,113.38,116.185,111.72,116.01,874066,108.084045274871,110.758024345219,106.501583507749,110.591198556516,916893.911843996,0.0,1.0
2023-03-16,113.79,116.4,109.85,111.57,413278,108.474894265546,110.962981742768,104.718930794184,106.358589974576,433527.996854999,0.0,1.0
2023-03-17,105.8,111.5,105.42,111.5,682408,100.858105398495,106.291859659095,100.495855114455,106.291859659095,715844.959755484,0.0,1.0
2023-03-20,108.06,111.645,106.9,106.9,560605,103.012541298312,106.430086741162,101.906724641769,101.906724641769,588073.797000799,0.0,1.0
2023-03-21,114.54,116.28,111.055,111.35,590377,109.189861931414,110.848586916229,105.867645510679,106.148866125921,619304.579966184,0.0,1.0
2023-03-22,109.85,114.3,109.63,114.23,405059,104.718930794184,108.961072278336,104.509206945529,108.894341962855,424906.278287471,0.0,1.0
2023-03-23,108.81,112.99,106.325,110.5,421959,103.72750896418,107.71226208862,101.358582764603,105.338569437937,442634.352723685,0.0,1.0
2023-03-24,105.89,107.2,103.81,106.84,682247,100.943901518399,102.192711708116,98.9610578583911,101.849527228499,715676.070999022,0.0,1.0
2023-03-27,109.2,109.6,105.51,107.22,555924,104.099292150432,104.480608238895,100.581651234359,102.211777512539,583163.435081514,0.0,1.0
2023-03-28,109.08,110.87,108.05,108.73,340525,103.984897323893,105.691286819765,103.0030083961,103.651245746487,357210.20990483,0.0,1.0
2023-03-29,112.33,112.61,109.6,110.74,306443,107.083090542655,107.35001180458,104.480608238895,105.567359091015,321458.243458973,0.0,1.0
2023-03-30,113.26,115.17,112.1,114.16,267303,107.969650448332,109.790434770744,106.863833791789,108.827611647374,280400.442664096,0.0,1.0
2023-03-31,113.9,116.2,112.84,114.74,411183,108.579756189873,110.772323698536,107.569268555446,109.380519975646,431330.345024003,0.0,1.0
2023-04-03,112.38,116.0,111.77,113.69,313903,107.130755053713,110.581665654305,106.549248018807,108.37956524343,329283.772174603,0.0,1.0
2023-04-04,102.54,113.45,101.0601,112.87,1420097,97.7503792775207,108.150775590352,96.3396050792292,107.597867262081,1489679.60489016,0.0,1.0
2023-04-05,100.67,103.07,99.45,101.54,714487,95.9677265639556,98.2556230947343,94.804712494143,96.7970890563629,749495.782231181,0.0,1.0
2023-04-06,102.15,102.45,99.5,100.99,552818,97.3785960912691,97.6645831576164,94.8523770052009,96.272779434726,579905.245779807,0.0,1.0
2023-04-10,103.48,105.35,101.3,102.02,420202,98.646472085409,100.429124798974,96.568299403285,97.2546683625186,440791.26238141,0.0,1.0
2023-04-11,105.87,106.5,104.0,104.0,332914,100.924835713976,101.525408553306,99.142183000411,99.142183000411,349226.282417611,0.0,1.0
2023-04-12,108.21,109.15,106.81,108.25,596718,103.155534831485,104.051627639374,101.820928521864,103.193666440332,625956.279374471,0.0,1.0
2023-04-13,110.43,111.37,107.0,108.83,459291,105.271839122456,106.167931930344,102.002053663884,103.746574768603,481795.56425343,0.0,1.0
2023-04-14,111.22,112.89,109.31,111.15,384212,106.02493839717,107.616933066504,104.204154074759,105.958208081689,403037.806821688,0.0,1.0
2023-04-17,112.3,113.16,111.06,112.0,252850,107.054491836021,107.874321426216,105.872411961785,106.768504769673,265239.267526426,0.0,1.0
2023-04-18,112.41,114.74,112.17,113.05,380763,107.159353760348,109.380519975646,106.93056410727,107.769459501889,399419.811038818,0.0,1.0
2023-04-19,110.92,111.6858,108.87,111.63,441167,105.738951330823,106.468980982186,103.78470637745,106.415787387845,462783.515668702,0.0,1.0
2023-04-20,105.51,109.5099,104.84,109.02,634988,100.581651234359,104.394716789968,99.9429467861836,103.927699910623,666101.451485352,0.0,1.0
2023-04-21,103.05,103.83,99.65,103.72,478161,98.2365572903111,98.9801236628142,94.9953705383746,98.8752617384868,501590.165709725,0.0,1.0
2023-04-24,106.0,107.765,102.5,103.32,549034,101.048763442727,102.73132068307,97.7122476686743,98.4939456500237,575935.835503673,0.0,1.0
2023-04-25,102.49,104.96,102.03,104.4,378303,97.7027147664627,100.057341612723,97.2642012647302,99.5234990888742,396839.274759936,0.0,1.0
2023-04-26,100.87,103.0,99.83,101.89,278368,96.1583846081871,98.1888927792532,95.166962778183,97.1307406337681,292007.610926622,0.0,1.0
2023-04-27,99.11,100.775,98.57,99.75,553867,94.4805938189494,96.0678220371771,93.9658170995242,95.0906995604904,581005.645193037,0.0,1.0
2023-04-28,100.02,101.0676,98.02,98.5,601078,95.348087920203,96.3467547558879,93.4415074778874,93.8990867840431,630529.912779314,0.0,1.0
2023-05-01,100.88,101.341,99.3,100.0,316839,96.1679175103987,96.6073843023524,94.6617189609694,95.3290221157798,332363.631733461,0.0,1.0
2023-05-02,98.91,101.035,96.08,100.0,359260,94.2899357747178,96.3156774946782,91.5921244488413,95.3290221157798,376863.196565332,0.0,1.0
2023-05-03,99.64,102.09,98.04,98.94,493737,94.985837636163,97.3213986779996,93.4605732823106,94.3185344813526,517929.366148687,0.0,1.0
2023-05-04,94.33,99.42,93.97,98.5,406271,89.9238665618151,94.7761137875083,89.5806820821983,93.8990867840431,426177.664454139,0.0,1.0
2023-05-05,100.5,101.04,96.75,97.29,446104,95.8056672263587,96.3204439457839,92.230828897017,92.7456056164422,467962.421200748,0.0,1.0
2023-05-08,102.0,102.99,100.97,101.95,365325,97.2356025580954,98.1793598770416,96.2537136303029,97.1879380470375,383225.372391109,0.0,1.0
2023-05-09,101.43,102.19,100.38,100.98,492148,96.6922271320355,97.4167277001154,95.6912723998198,96.2632465325145,516262.507552288,0.0,1.0
2023-05-10,102.49,104.595,101.27,103.63,493000,97.7027147664627,99.7093906819999,96.5397006966502,98.7894656185826,517156.25426351,0.0,1.0
2023-05-11,99.93,100.415,98.53,100.13,210644,95.2622918002988,95.7246375575603,93.9276854906779,95.4529498445304,220965.237369336,0.0,1.0
2023-05-12,100.19,102.15,99.15,101.03,211746,95.5101472577998,97.3785960912691,94.5187254277957,96.3109110435724,222121.233702396,0.0,1.0
2023-05-15,102.9,104.04,99.82,100.27,592584,98.0935637571375,99.1803146092574,95.1574298759714,95.5864104754924,621619.719627764,0.0,1.0
2023-05-16,99.42,102.03,99.41,101.28,274347,94.7761137875083,97.2642012647302,94.7665808852967,96.5492335988618,287789.588008988,0.0,1.0
2023-05-17,105.33,105.895,101.15,101.2,376472,100.410058994551,100.948667969505,96.4253058701113,96.4729703811692,394918.558529598,0.0,1.0
2023-05-18,107.33,107.74,104.3,104.9,393744,102.316639436866,102.707488427541,99.4281700667584,100.000144199453,413036.860403108,0.0,1.0
2023-05-19,105.41,108.62,104.68,108.62,340020,100.486322212244,103.54638382216,99.7904203507983,103.54638382216,356680.465668718,0.0,1.0
2023-05-22,106.68,107.275,104.52,106.27,364676,101.697000793114,102.264208474703,99.6378939154131,101.306151802439,382544.572372819,0.0,1.0
2023-05-23,105.2,108.91,104.36,106.16,372178,100.2861312658,103.822837986296,99.4853674800278,101.201289878112,390414.15902492,0.0,1.0
2023-05-24,102.2,104.87,101.31,104.5,407764,97.426260602327,99.9715454928183,96.5778323054966,99.6188281109899,427743.819195752,0.0,1.0
2023-05-25,103.66,104.3124,101.3,101.4,245173,99.4210203900997,100.046741726223,97.1575281257679,97.2534388149345,255626.356280395,0.6325,1.0
2023-05-26,106.17,107.17,104.09,104.11,188069,101.828378688181,102.787485579847,99.8334363535161,99.8526184913494,196087.632811516,0.0,1.0
2023-05-30,104.71,107.45,104.51,106.67,296876,100.428082626349,103.056035509514,100.236261248016,102.307932134014,309533.799183019,0.0,1.0
2023-05-31,101.42,104.86,100.525,103.67,560281,97.2726209527678,100.571948660099,96.4142202847267,99.4306114590163,584169.506932394,0.0,1.0
2023-06-01,103.34,104.16,99.72,101.75,243628,99.1141061847666,99.9005738359327,95.6421392369356,97.5891262270176,254015.482650536,0.0,1.0
2023-06-02,113.59,113.87,106.25,107.01,491548,108.944951824343,109.21350175401,101.905107239515,102.634028477181,512505.961818454,0.0,1.0
2023-06-05,109.37,113.2,108.08,113.0,326300,104.897520741513,108.570900136594,103.660272851263,108.37907875826,340212.340079424,0.0,1.0
2023-06-06,115.57,116.48,108.0,108.0,436701,110.843983469842,111.716770741258,103.58354429993,103.58354429993,455320.469276815,0.0,1.0
2023-06-07,121.84,123.13,116.44,117.26,657765,116.857583680588,118.094831570837,111.678406465591,112.464874116758,685809.898474847,0.0,1.0
2023-06-08,122.33,123.17,119.16,121.5,338538,117.327546057504,118.133195846504,114.287177210923,116.531487337421,352972.127446548,0.0,1.0
2023-06-09,120.35,122.98,119.8121,122.85,265265,115.428514412006,117.950965537087,114.912610814978,117.826281641171,276575.011925125,0.0,1.0
2023-06-12,120.0,122.3,119.39,120.01,412310,115.092826999922,117.298772850754,114.507771796006,115.102418068839,429889.518658131,0.0,1.0
2023-06-13,123.0,124.725,120.1,120.1,400057,117.970147674921,119.624607063044,115.188737689089,115.188737689089,417114.091741201,0.0,1.0
2023-06-14,123.64,124.775,121.32,123.15,425293,118.583976085587,119.672562407628,116.358848096922,118.11401370867,443426.070332205,0.0,1.0
2023-06-15,127.66,128.07,122.24,122.24,412350,122.439585790084,122.832819615667,117.241226437254,117.241226437254,429931.224124275,0.0,1.0
2023-06-16,127.09,129.35,125.7,128.51,417406,121.892894861835,124.060476437,120.559736282419,123.254826648,435202.795045025,0.0,1.0
2023-06-20,129.86,130.3,124.98,126.0,282036,124.549620951749,124.971627984082,119.869179320419,120.847468349919,294061.071243153,0.0,1.0
2023-06-21,131.6,133.52,128.78,128.79,277747,126.218466943248,128.059952175247,123.51378550875,123.523376577667,289589.202635735,0.0,1.0
2023-06-22,126.89,131.185,126.69,130.81,229262,121.701073483501,125.820437583207,121.509252105168,125.460772498832,239036.964484491,0.0,1.0
2023-06-23,125.43,127.28,124.06,124.58,722068,120.300777421669,122.075125171251,118.986800980086,119.485536563753,752854.563213208,0.0,1.0
2023-06-26,126.43,130.07,124.52,124.9,200941,121.259884313335,124.751033398999,119.427990150253,119.792450769086,209508.451817038,0.0,1.0
2023-06-27,130.38,131.59,126.4601,127.57,239044,125.048356535416,126.208875874332,121.288753430774,122.353266169834,249236.036230297,0.0,1.0
2023-06-28,132.12,133.7,130.01,130.63,285909,126.717202526915,128.232591415747,124.693486985499,125.288133258332,298099.20300266,0.0,1.0
2023-06-29,135.89,137.46,132.79,132.79,355785,130.333035508495,131.838833328411,127.359804144331,127.359804144331,370954.481811703,0.0,1.0
2023-06-30,136.85,138.75,135.51,137.54,267767,131.253778124495,133.07608121866,129.968574889662,131.915561879744,279183.688832508,0.0,1.0
2023-07-03,138.07,139.58,136.0,136.0,143825,132.423888532327,133.872139938743,130.438537266579,130.438537266579,149957.216708316,0.0,1.0
2023-07-05,136.04,138.71,135.41,136.94,275319,130.476901542245,133.037716942994,129.872664200496,131.340097744745,287057.680840721,0.0,1.0
2023-07-06,135.65,138.39,134.16,134.63,443089,130.102849854496,132.730802737661,128.673780585913,129.124560824996,461980.832220202,0.0,1.0
2023-07-07,139.33,141.7,135.88,136.1,275372,133.632363215827,135.905446549075,130.323444439579,130.534447955745,287112.940583362,0.0,1.0
2023-07-10,140.13,142.38,138.17,138.68,399982,134.399648729159,136.557639235408,132.519799221494,133.008943736244,417035.893992182,0.0,1.0
2023-07-11,144.4,144.694,140.71,141.91,242553,138.495035156573,138.777012582723,134.955930726326,136.106858996325,252894.648247885,0.0,1.0
2023-07-12,145.31,147.95,144.37,147.28,466344,139.367822427989,141.899864621988,138.466261949823,141.257263004571,486227.347600367,0.0,1.0
2023-07-13,146.13,147.77,143.91,146.69,308100,140.154290079156,141.727225381488,138.025072779657,140.691389938489,321236.35298336,0.0,1.0
2023-07-14,142.63,145.8,141.06,145.8,259074,136.797415958325,139.837784804906,135.291618138409,139.837784804906,270120.048402502,0.0,1.0
2023-07-17,142.24,143.925,139.75,140.47,215998,136.423364270575,138.039459383032,134.035188110326,134.725745072326,225207.431910743,0.0,1.0
2023-07-18,147.83,148.25,142.01,142.01,248375,141.784771794988,142.187596689488,136.202769685492,136.202769685492,258964.878845317,0.0,1.0
2023-07-19,144.69,149.77,143.6101,146.46,371351,138.773176155157,143.64543916482,137.737436622846,140.470795353405,387184.163962102,0.0,1.0
2023-07-20,142.32,145.31,140.62,144.97,494659,136.500092821908,139.367822427989,134.869611106076,139.041726084823,515749.604447895,0.0,1.0
2023-07-21,133.1,139.09,132.15,139.09,736792,127.657127280747,133.402177561827,126.745975733665,133.402177561827,768206.345301257,0.0,1.0
2023-07-24,135.79,136.07,133.2301,133.27,428123,130.237124819329,130.505674748995,127.781907087353,127.820175452331,446376.732061978,0.0,1.0
2023-07-25,132.18,132.495,127.45,128.5,526099,126.774748940415,127.076867611289,122.238173342834,123.245235579084,548530.100838016,0.0,1.0
2023-07-26,128.41,133.99,128.15,131.06,398147,123.158915958834,128.51073241433,122.909548167001,125.700549221749,415122.655732768,0.0,1.0
2023-07-27,129.13,130.18,126.82,129.08,495619,123.849472920833,124.856535157083,121.633936001085,123.80151757625,516750.53563538,0.0,1.0
2023-07-28,128.62,131.68,128.03,129.76,260010,123.360328406084,126.295195494582,122.794455340001,124.453710262583,271095.9563103,0.0,1.0
2023-07-31,133.83,134.52,129.5,129.5,300557,128.357275311664,129.019059066913,124.20434247075,124.20434247075,313371.74470503,0.0,1.0
2023-08-01,136.03,138.69,133.6,133.6,278181,130.467310473329,133.01853480516,128.13668072658,128.13668072658,290041.706943409,0.0,1.0
2023-08-02,132.47,135.41,132.25,133.45,273176,127.052889938998,129.872664200496,126.841886422831,127.99281469283,284823.310491991,0.0,1.0
2023-08-03,132.69,134.67,129.81,132.2,257152,127.263893455164,129.162925100663,124.501665607166,126.793931078248,268116.100754227,0.0,1.0
2023-08-04,132.28,134.25,131.9,133.35,183526,126.870659629581,128.760100206163,126.506199010748,127.896904003664,191350.934494075,0.0,1.0
2023-08-07,134.94,136.1318,133.17,133.17,183083,129.421883961413,130.5649475549,127.724264763164,127.724264763164,190889.046456516,0.0,1.0
2023-08-08,132.15,133.0,129.16,132.15,201350,126.745975733665,127.561216591581,123.878246127583,126.745975733665,209934.890208372,0.0,1.0
2023-08-09,131.59,133.78,131.23,132.88,155478,126.208875874332,128.30931996708,125.863597393332,127.446123764581,162107.061633064,0.0,1.0
2023-08-10,130.33,134.08,129.005,132.54,141660,125.000401190832,128.59705203458,123.729584559375,127.120027421414,147699.908353207,0.0,1.0
2023-08-11,134.79,134.8,129.4,129.92,341131,129.278017927663,129.28760899658,124.108431781583,124.607167365249,355675.684289409,0.0,1.0
2023-08-14,134.63,135.41,132.2,133.52,247944,129.124560824996,129.872664200496,126.793931078248,128.059952175247,258515.502447604,0.0,1.0
2023-08-15,130.61,134.25,130.0,133.57,157890,125.268951120499,128.760100206163,124.683895916583,128.10790751983,164621.901241619,0.0,1.0
2023-08-16,125.97,132.26,125.65,130.56,294178,120.818695143169,126.851477491748,120.511780937835,125.220995775916,306720.765491525,0.0,1.0
2023-08-17,127.4,128.64,125.65,125.65,196684,122.79685310723,123.992050107645,121.110083146966,121.110083146966,204056.870888369,0.6325,1.0
2023-08-18,128.2,129.19,125.6,125.81,179546,123.567947946208,124.522177809443,121.061889719529,121.264302114761,186276.438045408,0.0,1.0
2023-08-21,127.3,129.97,127.0,128.68,234639,122.700466252358,125.273995277446,122.411305687741,124.030604849594,243434.647090642,0.0,1.0
2023-08-22,122.14,128.87,122.03,127.9,350931,117.72690454095,124.213739873852,117.620879000591,123.278787381591,364085.953904366,0.0,1.0
2023-08-23,126.24,127.18,120.69,121.27,219977,121.678765590712,122.584802026511,116.329295145303,116.888338903562,228223.029262221,0.0,1.0
2023-08-24,123.1,126.995,123.02,123.02,173798,118.652218347724,122.406486344997,118.575108863826,118.575108863826,180312.969263675,0.0,1.0
2023-08-25,122.83,124.76,121.68,124.76,131340,118.391973839569,120.252240138603,117.283525008538,120.252240138603,136263.394188029,0.0,1.0
2023-08-28,125.43,127.31,122.48,123.06,145501,120.898032066247,122.710104937845,118.054619847516,118.613663605775,150955.231595496,0.0,1.0
2023-08-29,128.53,128.935,125.43,125.72,210471,123.886024567286,124.276391329519,120.898032066247,121.177553945376,218360.688580393,0.0,1.0
2023-08-30,128.17,130.095,128.0,128.18,138520,123.539031889746,125.394478846037,123.375174236463,123.548670575233,143712.542735845,0.0,1.0
2023-08-31,130.14,131.8,128.0,128.56,206287,125.437852930729,127.037874721608,123.375174236463,123.914940623748,214019.847699604,0.0,1.0
2023-09-01,133.81,134.375,130.77,131.34,145340,128.97525050454,129.519836234568,126.045090116424,126.594495189196,150788.196370399,0.0,1.0
2023-09-05,129.43,134.19,129.18,133.6,146102,124.753506261136,129.341520553055,124.512539123956,128.772838109308,151578.760603468,0.0,1.0
2023-09-06,128.96,132.238,127.032,129.56,115337,124.300488043237,127.460049145949,122.4421494813,124.87880917247,119660.507807711,0.0,1.0
2023-09-07,126.2,127.895,124.34,127.15,116601,121.640210848763,123.273968038847,119.847415348139,122.555885970049,120971.889947605,0.0,1.0
2023-09-08,127.12,128.24,125.12,126.13,167650,122.526969913588,123.606502688157,120.599232816143,121.572740050352,173934.506133874,0.0,1.0
2023-09-11,128.02,129.79,127.91,128.63,161325,123.394451607438,125.100498938676,123.288426067078,123.982411422158,167372.408005054,0.0,1.0
2023-09-12,126.29,129.7,126.01,127.31,137007,121.726959018148,125.013750769291,121.457075824506,122.710104937845,142142.826614279,0.0,1.0
2023-09-13,121.68,126.885,120.87,125.96,184767,117.283525008538,122.300460804638,116.502791484073,121.40888239707,191693.151773562,0.0,1.0
2023-09-14,124.72,125.72,123.3,123.31,182757,120.213685396654,121.177553945376,118.844992057468,118.854630742955,189607.805174522,0.0,1.0
2023-09-15,125.94,126.27,123.27,123.81,514897,121.389605026095,121.707681647173,118.816076001006,119.336565017316,534198.362092537,0.0,1.0
2023-09-18,122.54,126.4,122.19,125.73,181022,118.112451960439,121.832984558507,117.775097968386,121.187192630863,187807.767189778,0.0,1.0
2023-09-19,121.11,123.335,120.77,122.8,186237,116.734119935766,118.878727456673,116.4064046292,118.363057783107,193218.256002711,0.0,1.0
2023-09-20,119.36,125.2675,119.15,122.27,160279,115.047349975502,120.741403427079,114.84493758027,117.852207452284,166287.197784857,0.0,1.0
2023-09-21,121.04,121.9,116.17,118.22,275331,116.666649137356,117.495576089257,111.972609305078,113.948539829958,285652.022119569,0.0,1.0
2023-09-22,120.01,122.38,118.88,121.06,211067,115.673864532171,117.958232992643,114.584693072115,116.68592650833,218979.030159014,0.0,1.0
2023-09-25,121.79,123.0,119.01,119.01,233091,117.389550548897,118.555831492851,114.709995983449,114.709995983449,241828.618963622,0.0,1.0
2023-09-26,119.67,122.15,119.13,120.56,168599,115.346149225606,117.736543226437,114.825660209296,116.203992233969,174919.080224665,0.0,1.0
2023-09-27,120.5,120.87,118.755,119.43,211773,116.146160121045,116.502791484073,114.464209503525,115.114820773912,219711.495183354,0.0,1.0
2023-09-28,120.49,123.0,118.72,120.01,137408,116.136521435558,118.555831492851,114.43047410432,115.673864532171,142558.858448217,0.0,1.0
2023-09-29,118.94,122.5,118.51,121.61,215839,114.642525185039,118.07389721849,114.228061709088,117.216054210127,223929.91273146,0.0,1.0
2023-10-02,114.42,118.55,113.21,118.05,229146,110.285839344813,114.266616451037,109.119558400859,113.784682176676,237735.737205804,0.0,1.0
2023-10-03,111.37,114.51,110.31,113.63,217334,107.34604027121,110.372587514198,106.324339609564,109.524383191323,225480.954107364,0.0,1.0
2023-10-04,108.25,111.105,106.56,110.37,283228,104.338770399196,107.090615105799,102.709832551856,106.382171722488,293845.048036298,0.0,1.0
2023-10-05,106.24,107.985,105.09,107.28,271105,102.401394616264,104.083345233785,101.292945785234,103.403817906936,281267.606832236,0.0,1.0
2023-10-06,109.15,110.908,106.11,106.19,165951,105.206252093047,106.9007330017,102.276091704931,102.353201188828,172171.817640457,0.0,1.0
2023-10-09,110.06,110.28,108.23,108.5,126239,106.083372472384,106.295423553103,104.319493028222,104.579737536377,130971.178764296,0.0,1.0
2023-10-10,112.24,113.66,110.67,110.67,173694,108.184605908599,109.553299247784,106.671332287105,106.671332287105,180205.070733177,0.0,1.0
2023-10-11,114.0,114.1835,112.1886,113.09,122138,109.88101455435,110.057884433041,108.135063065194,109.003894175013,126716.449210732,0.0,1.0
2023-10-12,110.3,114.0,109.5,113.25,122996,106.314700924077,109.88101455435,105.543606085099,109.158113142808,127606.612087338,0.0,1.0
2023-10-13,107.77,110.97,107.48,110.54,125846,103.87611349581,106.960492851721,103.59659161668,106.546029375771,130563.446817319,0.0,1.0
2023-10-16,110.46,111.49,109.24,109.24,194816,106.468919891873,107.461704497057,105.293000262432,105.293000262432,202118.847282893,0.0,1.0
2023-10-17,117.14,118.06,109.46,109.46,282759,112.907561797338,113.794320862163,105.50505134315,105.50505134315,293358.467163188,0.0,1.0
2023-10-18,110.82,115.14,110.41,115.14,259856,106.815912569413,110.979824699894,106.420726464437,110.979824699894,269596.928278701,0.0,1.0
2023-10-19,108.19,112.0,107.965,109.98,257504,104.280938286273,107.953277456905,104.064067862811,106.006262988486,267156.761512063,0.0,1.0
2023-10-20,107.45,108.72,106.95,108.16,273651,103.567675560219,104.791788617096,103.085741285857,104.252022229811,283909.045857684,0.0,1.0
2023-10-23,107.21,109.48,106.66,107.48,295341,103.336347108525,105.524328714125,102.806219406728,103.59659161668,306412.114381657,0.0,1.0
2023-10-24,105.8,106.4,100.17,103.04,487787,101.977292454827,102.55561358406,96.5507125255197,99.3170152603529,506072.120152247,0.0,1.0
2023-10-25,102.31,105.47,101.335,104.07,419920,98.6133912197855,101.659215833748,97.6736193847812,100.309799865537,435661.066601472,0.0,1.0
2023-10-26,106.65,107.18,102.32,102.58,343544,102.796580721241,103.307431052063,98.6230299052727,98.8736357279406,356422.045781424,0.0,1.0
2023-10-27,105.47,107.735,105.19,106.69,210533,101.659215833748,103.842378096604,101.389332640106,102.83513546319,218425.012704343,0.0,1.0
2023-10-30,107.72,108.545,105.56,107.38,167961,103.827920068374,104.623111621069,101.745964003133,103.500204761808,174257.164239497,0.0,1.0
2023-10-31,106.79,108.1,106.05,107.58,239712,102.931522318062,104.194190116888,102.218259592007,103.692978471552,248697.812910011,0.0,1.0
2023-11-01,106.38,108.305,105.0,106.44,269567,102.536336213086,104.391783169376,101.206197615849,102.594168326009,279671.953563913,0.0,1.0
2023-11-02,113.7,113.79,108.505,109.28,622935,109.591853989733,109.678602159118,104.584556879121,105.33155500438,646286.260533885,0.0,1.0
2023-11-03,124.0,124.75,118.65,118.65,450241,119.519700041574,120.242601453115,114.363003305909,114.363003305909,467118.675670873,0.0,1.0
2023-11-06,115.86,123.78,115.78,123.48,325262,111.673810054974,119.307648960855,111.596700571076,119.018488396238,337454.72910299,0.0,1.0
2023-11-07,117.35,117.655,114.54,114.72,232371,113.10997419257,113.40395409993,110.40150357066,110.57499990943,241081.629137099,0.0,1.0
2023-11-08,115.96,118.74,115.92,118.02,155641,111.770196909846,114.449751475294,111.731642167897,113.755766120214,161475.338319012,0.0,1.0
2023-11-09,114.89,118.36,114.6,117.9,174939,110.738857562713,114.08348142678,110.459335683583,113.640101894367,181496.740641539,0.0,1.0
2023-11-10,118.23,118.99,116.26,116.36,111753,113.958178515446,114.690718612475,112.059357474463,112.155744329335,115942.158449024,0.0,1.0
2023-11-13,118.77,120.56,117.76,117.91,178578,114.478667531756,116.203992233969,113.505160297546,113.649740579854,185272.151723084,0.0,1.0
2023-11-14,126.45,127.6,124.4,124.4,269429,121.881177985944,122.989626816974,119.905247461063,119.905247461063,279528.78051383,0.0,1.0
2023-11-15,126.7,130.5,125.75,127.59,194035,122.122145123124,125.784845608269,121.206470001838,122.979988131487,201308.570818291,0.0,1.0
2023-11-16,125.92,127.35,125.03,126.24,222373,121.370327655121,122.748659679794,120.512484646758,121.678765590712,230708.845407146,0.0,1.0
2023-11-17,126.86,128.6835,126.65,128.01,152686,122.27636409092,124.033978389515,122.073951695688,123.38481292195,158409.567572662,0.0,1.0
2023-11-20,123.99,125.29,120.91,122.2,351484,119.510061356086,120.763090469426,116.541346226022,117.784736653873,364659.683590571,0.0,1.0
2023-11-21,124.27,124.65,121.93,123.46,399208,119.779944549729,120.146214598243,117.524492145718,118.999211025264,414172.659258526,0.0,1.0
2023-11-22,124.52,125.25,123.4,124.92,119651,120.020911686909,120.724535727477,118.94137891234,120.406459106398,124136.221851621,0.0,1.0
2023-11-24,124.34,125.925,123.97,124.19,65425,119.847415348139,121.375146997864,119.490783985112,119.702835065831,67877.5130558235,0.0,1.0
2023-11-27,123.1,123.81,122.03,123.04,185959,118.652218347724,119.336565017316,117.620879000591,118.5943862348,192929.834930803,0.0,1.0
2023-11-28,119.3,123.43,119.08,122.66,192611,114.989517862579,118.970294968802,114.77746678186,118.228116186286,199831.190939169,0.0,1.0
2023-11-29,123.11,125.53,121.0,121.0,233843,118.661857033211,120.994418921119,116.628094395407,116.628094395407,242608.808337988,0.0,1.0
2023-11-30,123.66,124.94,122.18,124.34,214366,119.191984735008,120.425736477373,117.765459282899,119.847415348139,222401.696044702,0.0,1.0
2023-12-01,131.32,132.69,124.63,124.63,266758,126.575217818221,127.895717729971,120.126937227269,120.126937227269,276757.65575461,0.0,1.0
2023-12-04,126.58,129.62,126.39,128.0,242714,122.006480897277,124.936641285393,121.82334587302,123.375174236463,251812.345492261,0.0,1.0
2023-12-05,120.2,124.29,119.74,123.94,308584,115.856999556429,119.799221920703,115.413620024016,119.46186792865,320151.539760307,0.0,1.0
2023-12-06,120.72,125.04,120.28,121.94,195943,116.358211201764,120.522123332245,115.934109040327,117.534130831206,203288.093858574,0.0,1.0
2023-12-07,122.66,123.305,119.98,120.9,124826,118.228116186286,118.849811400212,115.64494847571,116.531707540534,129505.211229747,0.0,1.0
2023-12-08,124.37,125.36,120.9449,122.34,227295,120.485978261668,121.445060986433,117.167842665109,118.519374290685,234622.149048804,0.6325,1.0
2023-12-11,131.88,132.25,122.84,124.47,353732,127.761444183877,128.119889242627,119.003759505213,120.582855304573,365135.009689309,0.0,1.0
2023-12-12,127.88,131.59,127.68,131.59,188811,123.886362467654,127.480500759451,123.692608381843,127.480500759451,194897.56740823,0.0,1.0
2023-12-13,136.06,136.67,127.115,128.33,384916,131.81090457733,132.401854539054,123.145253089426,124.322309160729,397324.266364282,0.0,1.0
2023-12-14,147.69,150.0,140.07,140.07,492979,143.077704667249,145.315564358368,135.695673997844,135.695673997844,508870.817289998,0.0,1.0
2023-12-15,145.73,149.42,145.52,148.62,276803,141.178914626299,144.753677509515,140.975472836198,143.978661166271,285726.103623733,0.0,1.0
2023-12-18,146.52,147.99,144.07,146.91,228621,141.944243265254,143.368335795965,139.570755714067,142.322063732585,235990.894378171,0.0,1.0
2023-12-19,147.68,149.98,147.46,148.45,177509,143.068016962958,145.296188949786,142.854887468566,143.813970193331,183231.232783406,0.0,1.0
2023-12-20,144.7,149.85,144.51,146.59,228210,140.181081084372,145.170248794009,139.997014702851,142.012057195287,235566.645260246,0.0,1.0
2023-12-21,148.21,148.31,145.91,148.02,86384,143.581465290358,143.678342333263,141.353293303529,143.397398908837,89168.7002504756,0.0,1.0
2023-12-22,147.61,149.38,146.35,147.68,126838,143.000203032924,144.714926692353,141.779552292314,143.068016962958,130926.787395465,0.0,1.0
2023-12-26,151.25,151.86,147.33,148.29,113692,146.526527394687,147.117477356411,142.728947312789,143.658966924682,117357.009039604,0.0,1.0
2023-12-27,151.94,153.05,149.76,151.87,130762,147.194978990736,148.270314166988,145.083059455394,147.127165060702,134977.282623549,0.0,1.0
2023-12-28,151.62,152.19,149.23,149.64,101833,146.884972453438,147.437171598,144.569611127995,144.966807003908,105115.71879754,0.0,1.0
2023-12-29,148.89,152.0,148.73,151.94,155647,144.240229182116,147.253105216479,144.085225913467,147.194978990736,160664.482865875,0.0,1.0
2024-01-02,147.85,150.515,146.585,147.53,133210,143.232707935898,145.814481129331,142.007213343142,142.9227013986,137504.197077767,0.0,1.0
2024-01-03,143.5,145.65,141.29,144.97,155866,139.018556569505,141.101412991975,136.877573921292,140.442649100217,160890.542614844,0.0,1.0
2024-01-04,140.93,145.685,140.85,144.0,166510,136.528816566832,141.135319956992,136.451314932507,139.502941784033,171877.665756467,0.0,1.0
2024-01-05,138.52,141.975,137.33,138.71,155159,134.194079832807,137.541181665195,133.041243022231,134.378146214328,160160.751553107,0.0,1.0
2024-01-08,141.93,142.06,137.06,137.9,102560,137.497586995887,137.623527151665,132.779675006386,133.593442166793,105866.15458521,0.0,1.0
2024-01-09,139.44,140.335,137.02,138.97,109341,135.085348627539,135.952398161543,132.740924189224,134.630026525882,112865.748912845,0.0,1.0
2024-01-10,140.37,140.45,137.37,139.01,108603,135.98630512656,136.063806760885,133.079993839393,134.668777343045,112103.958525913,0.0,1.0
2024-01-11,140.24,140.71,138.16,140.03,133314,135.860364970783,136.315687072439,133.845322478347,135.656923180681,137611.54965262,0.0,1.0
2024-01-12,140.43,143.185,139.54,142.95,105886,136.044431352304,138.713393884352,135.182225670444,138.485732833524,109299.372507893,0.0,1.0
2024-01-16,140.52,140.88,137.61,137.61,120534,136.131620690919,136.480378045379,133.312498742366,133.312498742366,124419.569781335,0.0,1.0
2024-01-17,139.55,141.2,137.67,137.67,201219,135.191913374735,136.790384582677,133.37062496811,133.37062496811,207705.555377158,0.0,1.0
2024-01-18,142.02,142.19,139.315,141.14,146321,137.584776334502,137.749467307442,134.964252323907,136.732258356933,151037.847163247,0.0,1.0
2024-01-19,143.26,143.425,139.01,142.35,176274,138.786051666532,138.945898787326,134.668777343045,137.904470576091,181956.420957033,0.0,1.0
2024-01-22,146.17,147.18,144.411,144.89,136124,141.605173615084,142.58363174843,139.901106430375,140.365147465893,140512.133646228,0.0,1.0
2024-01-23,145.06,149.64,144.85,148.75,92918,140.529838438832,144.966807003908,140.32639664873,144.104601322048,95913.332212837,0.0,1.0
2024-01-24,142.67,147.65,141.85,147.65,101376,138.214477113389,143.038953850087,137.420085361563,143.038953850087,104643.986809967,0.0,1.0
2024-01-25,152.15,156.59,146.435,147.1,314969,147.398420780838,151.699761485845,141.861897778784,142.506130114106,325122.434121967,0.0,1.0
2024-01-26,151.34,154.05,150.24,152.25,132712,146.613716733302,149.239084596044,145.548069261341,147.495297823743,136990.143402032,0.0,1.0
2024-01-29,153.65,154.2,151.71,151.71,149560,148.851576424421,149.384400160402,146.972161792053,146.972161792053,154381.260528121,0.0,1.0
2024-01-30,152.28,154.4,151.62,151.62,102194,147.524360936615,149.578154246213,146.884972453438,146.884972453438,105488.356100633,0.0,1.0
2024-01-31,147.49,152.34,147.22,151.77,152982,142.883950581438,147.582487162358,142.622382565593,147.030288017796,157913.573135282,0.0,1.0
2024-02-01,152.61,152.82,147.76,149.96,127723,147.844055178203,148.047496968305,143.145518597283,145.276813541205,131840.316518007,0.0,1.0
2024-02-02,153.9,155.175,149.35,149.53,109552,149.093769031685,150.328951328731,144.685863579481,144.860242256711,113083.550771441,0.0,1.0
2024-02-05,149.41,150.62,146.74,150.59,104737,144.743989805225,145.916202024382,142.157372759646,145.887138911511,108113.333003034,0.0,1.0
2024-02-06,148.07,150.1,146.54,148.76,197827,143.44583743029,145.412441401273,141.963618673835,144.114289026338,204204.209858896,0.0,1.0
2024-02-07,149.26,151.15,146.63,149.9,244120,144.598674240866,146.429650351782,142.05080801245,145.218687315462,251989.52474007,0.0,1.0
2024-02-08,150.41,152.5,150.0,150.01,134869,145.71276023428,147.737490431007,145.315564358368,145.325252062658,139216.677093923,0.0,1.0
2024-02-09,151.64,152.57,148.53,150.5,148735,146.904347862019,147.805304361041,143.891471827656,145.799949572896,153529.665583378,0.0,1.0
2024-02-12,154.68,156.35,152.05,152.05,276335,149.849409966349,151.467256582872,147.301543737932,147.301543737932,285243.017036895,0.0,1.0
2024-02-13,141.19,144.95,135.0,142.19,432379,136.780696878386,140.423273691636,130.784007922531,137.749467307442,446317.297712545,0.0,1.0
2024-02-14,143.52,144.36,139.875,143.19,323676,139.037931978086,139.851699138493,135.506763764178,138.718237736498,334110.115556967,0.0,1.0
2024-02-15,150.64,151.01,143.95,144.96,263937,145.935577432963,146.294022491714,139.45450326258,140.432961395926,272445.351430935,0.0,1.0
2024-02-16,147.37,150.5,146.88,149.13,272797,142.767698129951,145.799949572896,142.293000619714,144.472734085089,281590.965019321,0.0,1.0
2024-02-20,147.25,147.526,143.9,143.9,181148,143.295678013786,143.56426617767,140.035640517378,140.035640517378,186146.877349879,0.665,1.0
2024-02-21,147.7,149.32,146.06,146.42,187326,143.733593498378,145.31008924291,142.13763484342,142.487967231094,192495.362612027,0.0,1.0
2024-02-22,149.68,150.74,148.08,148.97,190221,145.660421630584,146.691955883179,144.103388796479,144.96948831045,195470.251707838,0.0,1.0
2024-02-23,151.77,153.83,150.0,150.61,203566,147.694295770135,149.698975544046,145.971828197405,146.565446965408,209183.514223758,0.0,1.0
2024-02-26,151.89,153.85,150.43,151.19,154996,147.811073232693,149.718438454472,146.390280771571,147.129871367771,159273.198719951,0.0,1.0
2024-02-27,153.01,154.71,151.77,153.26,118878,148.900996216567,150.555343602804,147.694295770135,149.144282596896,122158.502912529,0.0,1.0
2024-02-28,154.71,155.19,151.2,151.2,166632,150.555343602804,151.022453453036,147.139602822985,147.139602822985,171230.300453579,0.0,1.0
2024-02-29,158.68,159.74,154.575,155.0,261935,154.418731322429,155.450265575024,150.423968957426,150.837555803986,269163.238449447,0.0,1.0
2024-03-01,163.16,163.39,157.87,158.04,251667,158.778423257924,159.002246727827,153.630483450163,153.795918188786,258611.887418089,0.0,1.0
2024-03-04,168.81,169.0,163.395,164.21,327553,164.27669545336,164.46159310241,159.007112455434,159.800226055306,336592.002763403,0.0,1.0
2024-03-05,168.28,169.18,165.965,166.87,337429,163.760928327063,164.636759296247,161.508096445216,162.388793142007,346740.536342063,0.0,1.0
2024-03-06,162.89,169.57,162.88,169.48,405730,158.515673967169,165.01628604956,158.505942511956,164.928702952642,416926.3394968,0.0,1.0
2024-03-07,159.55,166.44,159.4,164.05,305527,155.265367925974,161.970340567841,155.119396097776,159.644522771896,313958.183342219,0.0,1.0
2024-03-08,156.49,163.06,156.25,161.25,327682,152.287542630746,158.681108705793,152.053987705631,156.919715312211,336724.562588398,0.0,1.0
2024-03-11,155.83,157.11,152.06,154.73,159750,151.645266586678,152.890892853962,147.976507971316,150.57480651323,164158.387929445,0.0,1.0
2024-03-12,156.9,157.99,154.3,156.42,177476,152.686532294486,153.747260912721,150.156353939064,152.219422444254,182373.546517472,0.0,1.0
2024-03-13,158.65,158.69,155.89,155.89,201250,154.389536956789,154.428462777642,151.703655317957,151.703655317957,206803.60294711,0.0,1.0
2024-03-14,157.12,159.19,155.44,159.1,228223,152.900624309176,154.9150355383,151.265739833365,154.827452441381,234520.937517506,0.0,1.0
2024-03-15,157.4,160.24,156.27,156.27,217412,153.173105055144,155.936838335682,152.073450616057,152.073450616057,223411.60210652,0.0,1.0
2024-03-18,158.06,159.71,156.5701,156.89,113802,153.815381099213,155.421071209384,152.365491587004,152.676800839273,116942.42793832,0.0,1.0
2024-03-19,160.75,161.34,157.625,157.68,170677,156.433142551553,157.007298409129,153.39206279744,153.445585801113,175386.924423373,0.0,1.0
2024-03-20,163.55,163.96,157.76,160.0,145801,159.157950011238,159.556939674977,153.523437442818,155.703283410566,149824.457705797,0.0,1.0
2024-03-21,167.75,170.16,164.16,165.3,174005,163.245161200765,165.590441907137,159.75156877924,160.860954673541,178806.762389127,0.0,1.0
2024-03-22,165.52,168.99,165.16,168.93,116588,161.07504668823,164.451861647197,160.724714300556,164.393472915918,119805.309119989,0.0,1.0
2024-03-25,165.78,166.76,164.52,165.15,102529,161.328064523772,162.281747134662,160.101901166914,160.714982845343,105358.343386655,0.0,1.0
2024-03-26,167.71,169.24,166.445,167.1,110249,163.206235379912,164.695148027526,161.975206295448,162.61261661191,113291.380975483,0.0,1.0
2024-03-27,170.0,170.43,167.03,169.26,188171,165.434738623726,165.853191197892,162.544496425417,164.714610937952,193363.680845519,0.0,1.0
2024-03-28,168.3,171.0,167.51,170.24,213481,163.780391237489,166.407884145042,163.011606275649,165.668293548842,219372.124028581,0.0,1.0
2024-04-01,166.47,169.0,165.11,169.0,173474,161.99953493348,164.46159310241,160.676057024491,164.46159310241,178261.10915601,0.0,1.0
2024-04-02,163.0,164.45,160.77,163.81,278401,158.622719974514,160.033780980422,156.452605461979,159.41096784678,286083.626653805,0.0,1.0
2024-04-03,165.49,167.58,163.7,163.7,169138,161.045852322591,163.079726462141,159.303921839435,159.303921839435,173805.454883321,0.0,1.0
2024-04-04,162.83,167.82,162.51,167.82,177484,158.45728523589,163.313281387257,158.145878669069,163.313281387257,182381.767281813,0.0,1.0
2024-04-05,165.12,165.35,160.96,162.44,169103,160.685788479704,160.909611949607,156.637503111029,158.077758482577,173769.48903933,0.0,1.0
2024-04-08,165.67,166.96,165.27,166.37,122933,161.221018516428,162.476376238925,160.831760307901,161.902220381349,126325.402837749,0.0,1.0
2024-04-09,167.64,168.33,164.22,167.25,114736,163.13811519342,163.809585603128,159.809957510519,162.758588440107,117902.202175104,0.0,1.0
2024-04-10,161.73,164.065,160.0,162.15,203363,157.386825162442,159.659119954715,155.703283410566,157.795546281395,208974.912328613,0.0,1.0
2024-04-11,163.01,163.16,159.345,162.34,215113,158.632451429727,158.778423257924,155.065873094104,157.980443930445,221049.159954095,0.0,1.0
2024-04-12,157.85,162.93,156.9,161.2,291561,153.611020539736,158.554599788022,152.686532294486,156.871058036145,299606.783994348,0.0,1.0
2024-04-15,158.3,160.94,156.62,158.94,288348,154.048936024328,156.618040200603,152.414051548518,154.671749157971,296305.119515993,0.0,1.0
2024-04-16,158.23,158.9,155.05,157.05,296886,153.980815837836,154.632823337118,150.886213080051,152.832504122683,305078.730258663,0.0,1.0
2024-04-17,152.53,158.535,152.2,158.0,230087,148.433886366335,154.277625221838,148.112748344301,153.756992367934,236436.375608903,0.0,1.0
2024-04-18,150.77,155.35,150.44,153.84,210329,146.721150248819,151.178156736446,146.400012226784,149.708706999259,216133.142878324,0.0,1.0
2024-04-19,150.09,152.27,148.57,149.04,254081,146.059411294324,148.180868530793,144.580230101923,145.037608496942,261092.503057911,0.0,1.0
2024-04-22,148.4,150.93,147.05,150.93,389011,144.4147953633,146.876853532229,143.101048909523,146.876853532229,399745.969620165,0.0,1.0
2024-04-23,153.5,157.2,150.72,156.62,323255,149.377837522012,152.978475950881,146.672492972753,152.414051548518,332175.397121331,0.0,1.0
2024-04-24,153.76,153.77,151.62,152.32,199475,149.630855357554,149.640586812767,147.548323941937,148.229525806859,204979.620859005,0.0,1.0
2024-04-25,153.92,155.48,148.77,153.58,250080,149.786558640964,151.304665654217,144.774859206187,149.455689163717,256981.093291992,0.0,1.0
2024-04-26,152.27,155.86,151.79,154.2,165755,148.180868530793,151.674460952317,147.713758680561,150.059039386933,170329.099162724,0.0,1.0
2024-04-29,152.82,153.53,152.0,152.82,138028,148.716098567517,149.407031887651,147.918119240037,148.716098567517,141836.957553211,0.0,1.0
2024-04-30,143.03,151.5,141.55,151.5,442488,139.189003913833,147.431546479379,137.748748542285,147.431546479379,454698.696451481,0.0,1.0
2024-05-01,144.41,148.18,142.835,143.47,430648,140.531944733249,144.20070334861,138.999240537176,139.617187943212,442531.965227165,0.0,1.0
2024-05-02,148.56,149.08,144.18,146.76,153435,144.57049864671,145.076534317795,140.308121263346,142.818836708341,157669.122077962,0.0,1.0
2024-05-03,146.9,152.615,146.56,151.69,209430,142.955077081326,148.516603735647,142.624207604078,147.616444128429,215209.334485531,0.0,1.0
2024-05-06,147.86,150.39,146.93,148.84,235907,143.889296781789,146.351354950719,142.984271446965,144.842979392679,242416.981666802,0.0,1.0
2024-05-07,147.9,150.32,147.46,147.78,154292,143.928222602642,146.283234764227,143.500038573263,143.811445140084,158549.771457965,0.0,1.0
2024-05-08,151.61,151.79,146.0,146.0,233622,147.538592486724,147.713758680561,142.079246112141,142.079246112141,240068.925851974,0.0,1.0
2024-05-09,155.47,155.635,150.84,152.08,177876,151.294934199004,151.455503210021,146.789270435311,147.995970881743,182784.58473451,0.0,1.0
2024-05-10,156.49,156.8,154.31,156.64,193976,152.287542630746,152.589217742354,150.166085394278,152.433514458944,199328.87297028,0.0,1.0
2024-05-13,158.14,159.74,156.59,157.77,231987,153.893232740918,155.450265575024,152.384857182878,153.533168898031,238388.807139832,0.0,1.0
2024-05-14,156.27,159.97,154.56,159.38,140951,152.073450616057,155.674089044926,150.409371774607,155.09993318735,144840.619324214,0.0,1.0
2024-05-15,159.25,160.07,157.46,158.22,126398,154.973424269579,155.771403597058,153.231493786423,153.971084382623,129886.021392839,0.0,1.0
2024-05-16,156.03,158.25,155.2,158.24,206608,151.839895690941,154.000278748263,151.032184908249,153.99054729305,212309.459864331,0.0,1.0
2024-05-17,155.72,157.775,154.065,156.65,153875,151.538220579333,153.538034625638,149.927664741555,152.443245914157,158121.264116704,0.0,1.0
2024-05-20,154.7,156.885,154.15,155.61,212099,150.545612147591,152.671935111666,150.010382110867,151.431174571988,217951.986988716,0.0,1.0
2024-05-21,154.34,154.77,152.25,154.54,233070,150.195279759917,150.613732334083,148.161405620366,150.38990886418,239501.693112462,0.0,1.0
2024-05-22,152.28,155.4,151.88,153.69,181576,148.190599986006,151.226814012512,147.80134177748,149.562735171062,186586.688242109,0.0,1.0
2024-05-23,149.17,152.84,147.445,152.84,222441,145.164117414713,148.735561477943,143.485441390443,148.735561477943,228579.380090227,0.0,1.0
2024-05-24,147.7,150.36,147.18,150.09,170994,143.733593498378,146.322160585079,143.227557827294,146.059411294324,175712.672210376,0.0,1.0
2024-05-28,140.8,148.75,140.16,148.75,456477,137.018889401298,144.75539629576,136.396076267656,144.75539629576,469073.730496834,0.0,1.0
2024-05-29,138.85,143.92,138.0,140.3,565016,135.121255634732,140.055103427804,134.294081941613,136.53231664064,580607.92309448,0.0,1.0
2024-05-30,141.58,142.51,139.62,139.62,241904,137.777942907924,138.682968242748,135.870577686145,135.870577686145,248579.472135741,0.0,1.0
2024-05-31,145.07,145.28,141.24,141.83,321572,141.821362548992,142.026659896034,138.077129981524,138.653917766069,328938.103551816,0.665,1.0
2024-06-03,137.24,147.22,134.92,147.22,243636,134.166704323594,143.92321634013,131.898657441994,143.92321634013,249216.859045408,0.0,1.0
2024-06-04,135.95,137.99,135.42,136.25,253078,132.905592048911,134.899909134456,132.387460649235,133.198873973256,258875.14264515,0.0,1.0
2024-06-05,137.25,138.57,135.0,136.11,422365,134.176480387738,135.466920854855,131.976865955153,133.062009075228,432039.922961772,0.0,1.0
2024-06-06,134.28,137.68,133.81,136.51,214343,131.272989336725,134.596851145966,130.813514321918,133.453051641021,219252.857616978,0.0,1.0
2024-06-07,132.6,135.41,132.2,132.2,289123,129.630610560394,132.37768458509,129.239567994601,129.239567994601,295745.809066746,0.0,1.0
2024-06-10,133.01,134.19,130.88,131.94,277210,130.031429190332,131.185004759422,127.949127527484,128.985390326836,283559.923393824,0.0,1.0
2024-06-11,130.71,134.56,130.55,131.8,261059,127.782934437022,131.54671913278,127.626517410705,128.848525428808,267038.959782361,0.0,1.0
2024-06-12,132.17,139.15,131.4,134.99,365699,129.210239802167,136.033932575255,128.457482863015,131.967089891008,374075.900671685,0.0,1.0
2024-06-13,132.56,133.33,130.57,131.96,264677,129.591506303815,130.344263242967,127.646069538995,129.004942455125,270739.83566288,0.0,1.0
2024-06-14,128.3,131.07,125.73,130.5,266109,125.426902978119,128.134872746236,122.914454492899,127.577637089981,272204.637835601,0.0,1.0
2024-06-17,130.66,130.77,126.06,127.84,176392,127.734054116298,127.841590821891,123.237064609678,124.977204027457,180432.531320239,0.0,1.0
2024-06-18,132.06,132.53,128.85,130.2,170846,129.102703096574,129.562178111381,125.964586506085,127.284355165636,174759.49162058,0.0,1.0
2024-06-20,133.77,133.825,131.0,131.0,194774,130.774410065339,130.828178418136,128.066440297222,128.066440297222,199235.599434034,0.0,1.0
2024-06-21,134.19,134.67,132.65,133.65,279748,131.185004759422,131.654255838373,129.679490881118,130.657097295601,286156.060205531,0.0,1.0
2024-06-24,137.15,137.78,134.15,134.67,245172,134.07871974629,134.694611787414,131.145900502842,131.654255838373,250788.04349883,0.0,1.0
2024-06-25,133.09,136.8,131.42,136.47,129881,130.109637703491,133.736557501221,128.477034991305,133.413947384442,132856.12499662,0.0,1.0
2024-06-26,132.05,132.12,129.66,131.57,183618,129.092927032429,129.161359481443,126.756447701815,128.623675953477,187824.054015826,0.0,1.0
2024-06-27,130.82,132.0,129.28,131.96,173091,127.890471142615,129.044046711705,126.384957264312,129.004942455125,177055.916814546,0.0,1.0
2024-06-28,133.29,134.37,130.73,132.5,479488,130.305158986387,131.360973914029,127.802486565312,129.532849918946,490471.413543011,0.0,1.0
2024-07-01,129.24,134.07,128.51,134.07,159679,126.345853007733,131.067691989684,125.63220032516,131.067691989684,163336.694230375,0.0,1.0
2024-07-02,131.21,131.41,128.46,129.03,134022,128.271737644263,128.46725892716,125.583320004436,126.140555660691,137091.981000278,0.0,1.0
2024-07-03,131.01,132.7,130.425,132.41,71773,128.076216361367,129.728371201843,127.504316608895,129.444865341643,73417.071468363,0.0,1.0
2024-07-05,126.43,130.01,126.28,129.96,110113,123.598778983037,127.098609946884,123.452138020864,127.04972962616,112635.308411183,0.0,1.0
2024-07-08,128.74,129.03,127.52,128.11,209402,125.857049800491,126.140555660691,124.664369974823,125.241157759367,214198.676377164,0.0,1.0
2024-07-09,125.03,127.48,124.7,127.48,164849,122.230130002761,124.625265718243,121.907519885982,124.625265718243,168625.121069039,0.0,1.0
2024-07-10,127.39,127.42,125.5,126.03,160464,124.53728114094,124.566609333374,122.689605017568,123.207736417244,164139.675868354,0.0,1.0
2024-07-11,132.73,135.13,130.57,130.92,228753,129.757699394277,132.103954789035,127.646069538995,127.988231784064,233992.940933254,0.0,1.0
2024-07-12,136.52,138.57,133.73,134.76,271688,133.462827705166,135.466920854855,130.73530580876,131.742240415677,277911.433451251,0.0,1.0
2024-07-15,143.46,143.63,137.09,137.58,287758,140.247416221675,140.413609312138,134.020063361421,134.499090504518,294349.541632554,0.0,1.0
2024-07-16,153.31,153.535,143.96,145.38,368171,149.876839404329,150.096800847588,140.736219428917,142.124420537482,376604.525651411,0.0,1.0
2024-07-17,151.25,154.48,150.57,151.19,323305,147.862970190495,151.020638909274,147.198197828647,147.804313805626,330710.80059464,0.0,1.0
2024-07-18,148.11,156.43,148.08,151.25,278699,144.79328604902,152.926971417515,144.763957856585,147.862970190495,285083.03123962,0.0,1.0
2024-07-19,144.66,149.435,144.1,148.45,527072,141.420543919055,146.088614548209,140.873084326944,145.125672229944,539145.398589622,0.0,1.0
2024-07-22,144.27,147.135,142.935,145.77,730576,141.039277417406,143.840119794899,139.734172854072,142.50568703913,747310.972163222,0.0,1.0
2024-07-23,153.3,153.46,139.54,143.38,531585,149.867063340184,150.023480366502,136.415199076904,140.169207708517,543761.775828095,0.0,1.0
2024-07-24,145.88,154.195,144.99,151.83,396727,142.613223744723,150.742021081146,141.743154035834,148.429981910895,405814.644956033,0.0,1.0
2024-07-25,155.39,158.325,146.5,146.5,572594,151.910260746453,154.77953557296,143.219339721703,143.219339721703,585710.150340042,0.0,1.0
2024-07-26,154.24,160.68,153.699,158.25,301339,150.786013369798,157.081798679066,150.257128299563,154.706215091873,308241.635422862,0.0,1.0
2024-07-29,153.09,156.12,152.76,154.0,165329,149.661765993143,152.623913429025,149.339155876364,150.551387830322,169116.116210734,0.0,1.0
2024-07-30,153.11,154.18,151.5,151.9,242503,149.681318121433,150.727356984929,148.107371794116,148.498414359909,248057.9059297,0.0,1.0
2024-07-31,155.84,159.855,152.15,154.87,371359,152.35018363297,156.275273387118,148.742815963529,151.401905410922,379865.551717496,0.0,1.0
2024-08-01,144.1,156.9,143.19,155.87,376594,140.873084326944,153.386446432322,139.983462489765,152.379511825405,385220.467481598,0.0,1.0
2024-08-02,134.49,138.01,133.68,138.01,266303,131.478286683766,134.919461262745,130.686425488036,134.919461262745,272403.08170537,0.0,1.0
2024-08-05,134.51,134.97,125.11,125.57,357991,131.497838812056,131.947537762718,122.30833851592,122.758037466582,366191.337021314,0.0,1.0
2024-08-06,135.71,139.33,133.16,134.29,322882,132.670966509435,136.209901729862,130.178070152505,131.28276540087,330278.111126023,0.0,1.0
2024-08-07,129.0,139.62,128.31,138.32,240158,126.111227468257,136.493407590062,125.436679042264,135.222519251235,245659.190081216,0.0,1.0
2024-08-08,132.64,133.33,128.52,131.25,193157,129.669714816974,130.344263242967,125.641976389305,128.310841900843,197581.559550451,0.0,1.0
2024-08-09,130.33,133.23,129.98,132.08,134201,127.411443999519,130.246502601518,127.06928175445,129.122255224863,137275.081271868,0.0,1.0
2024-08-12,130.0,131.13,128.5,130.64,146438,127.08883388274,128.193529131105,125.622424261016,127.714501988008,149792.388665433,0.0,1.0
2024-08-13,132.37,133.69,129.195,130.84,149353,129.405761085063,130.69620155218,126.301860719081,127.910023270905,152774.16124468,0.0,1.0
2024-08-14,132.48,133.16,130.65,133.16,188946,129.513297790656,130.178070152505,127.724278052153,130.178070152505,193274.100088632,0.0,1.0
2024-08-15,135.15,137.75,134.9,136.67,435839,132.123506917325,134.66528359498,131.879105313704,133.609468667339,445822.565751743,0.0,1.0
2024-08-16,135.25,136.425,134.282,134.44,146806,132.221267558773,133.36995509579,131.274944549554,131.429406363042,150168.818274066,0.0,1.0
2024-08-19,138.52,138.91,134.91,135.68,172850,135.418040534131,135.79930703578,131.888881377849,132.641638317001,176809.396337154,0.0,1.0
2024-08-20,136.36,138.75,135.45,138.05,115230,133.306410678849,135.642890009462,132.41678884167,134.958565519325,117869.521202952,0.0,1.0
2024-08-21,137.62,138.665,136.63,137.88,190657,134.538194761097,135.559793464231,133.570364410759,134.792372428863,195024.293187462,0.0,1.0
2024-08-22,138.14,140.23,137.31,137.68,236548,135.046550096628,137.089747502897,134.235136772607,134.596851145966,241966.497453058,0.0,1.0
2024-08-23,146.38,147.105,138.11,138.11,202576,143.752135217596,144.464119764889,135.630601140198,135.630601140198,206279.196028041,0.665,1.0
2024-08-26,146.39,148.83,146.15,147.93,196309,143.76195569411,146.15815196362,143.526264257765,145.274309077326,199897.631965627,0.0,1.0
2024-08-27,143.88,145.73,143.27,145.73,215859,141.297016088999,143.11380424416,140.697967021621,143.11380424416,219805.016267559,0.0,1.0
2024-08-28,140.49,142.895,140.05,142.5,301640,137.967874550622,140.329699152332,137.535773583989,139.941790330014,307154.138150119,0.0,1.0
2024-08-29,143.98,145.225,139.67,142.51,155295,141.395220854143,142.617870180184,137.162595476442,139.951610806528,158133.874433174,0.0,1.0
2024-08-30,146.37,146.4,142.665,144.88,122218,143.742314741081,143.771776170624,140.103828192501,142.279063740438,124452.209443149,0.0,1.0
2024-09-03,137.97,145.03,137.65,143.84,249713,135.493114468996,142.426370888153,135.178859220536,141.257734182941,254277.885227029,0.0,1.0
2024-09-04,137.37,138.29,135.96,136.46,162527,134.903885878133,135.807369717457,133.519198689604,134.010222515324,165498.079204099,0.0,1.0
2024-09-05,134.88,138.3,132.17,138.3,201883,132.458587226051,135.817190193971,129.797238090652,135.817190193971,205573.527622863,0.0,1.0
2024-09-06,132.07,135.99,132.05,134.88,197801,129.699033325508,133.548660119148,129.679392372479,132.458587226051,201416.906511841,0.0,1.0
2024-09-09,132.19,134.43,131.85,133.23,173712,129.816879043681,132.016665782903,129.482982842191,130.838208601177,176887.546898068,0.0,1.0
2024-09-10,134.43,134.81,131.64,133.19,163455,132.016665782903,132.38984389045,129.276752835389,130.798926695119,166443.043533112,0.0,1.0
2024-09-11,133.75,134.16,128.23,132.92,172654,131.348873379925,131.751512917015,125.927970343983,130.533773829231,175810.206100553,0.0,1.0
2024-09-12,133.78,135.2,131.8,134.08,136985,131.378334809468,132.772842474511,129.43388045962,131.6729491049,139489.157984664,0.0,1.0
2024-09-13,138.77,140.295,135.045,136.17,182761,136.278752590147,137.776375258591,132.620625088538,133.725428696407,186101.967386467,0.0,1.0
2024-09-16,143.18,143.64,139.84,139.96,169331,140.609582732992,141.061324652654,137.329543577187,137.447389295359,172426.459909487,0.0,1.0
2024-09-17,152.67,152.96,144.38,145.28,378496,149.929214945145,150.214008764062,141.788039914718,142.671882801013,385415.106329623,0.0,1.0
2024-09-18,151.5,158.71,150.33,152.67,329751,148.780219192962,155.860782759835,147.631223440778,149.929214945145,335779.022043296,0.0,1.0
2024-09-19,157.02,158.31,152.81,156.98,197557,154.201122228903,155.467963699259,150.066701616346,154.161840322846,201168.446063265,0.0,1.0
2024-09-20,155.37,157.219,153.1625,155.81,313351,152.580743604029,154.39654971154,150.412873413479,153.012844570662,319079.221401268,0.0,1.0
2024-09-23,156.29,158.47,154.925,155.92,162266,153.484227443353,155.625091323489,152.143732399139,153.120869812321,165232.307986564,0.0,1.0
2024-09-24,158.41,159.31,155.53,157.28,177548,155.566168464403,156.450011350698,152.73787122826,154.456454618277,180793.670999461,0.0,1.0
2024-09-25,157.07,160.07,156.801,159.25,158713,154.250224611475,157.196367565791,153.986053793238,156.391088491612,161614.3572743,0.0,1.0
2024-09-26,156.63,160.605,155.28,160.5,189955,153.818123644842,157.721763059311,152.4923593154,157.61864805591,193427.477497368,0.0,1.0
2024-09-27,159.53,161.87,157.845,158.4,171158,156.666061834014,158.964053338381,155.01131154134,155.556347987889,174286.858432231,0.0,1.0
2024-09-30,159.43,160.25,157.22,158.37,180783,156.567857068871,157.37313614305,154.397531759191,155.526886558346,184087.808504154,0.0,1.0
2024-10-01,159.82,161.0,156.995,159.25,174970,156.950855652932,158.109671881629,154.176571037617,156.391088491612,178168.543800975,0.0,1.0
2024-10-02,156.92,159.06,156.83,157.03,264759,154.102917463759,156.204499437838,154.01453317513,154.210942705418,269598.934035564,0.0,1.0
2024-10-03,155.05,157.485,154.4,156.15,183648,152.266488355569,154.657774386822,151.628157382134,153.346740772152,187005.182213875,0.0,1.0
2024-10-04,160.01,160.16,156.66,159.52,185953,157.137444706705,157.284751854421,153.847585074385,156.6562413575,189352.318828501,0.0,1.0
2024-10-07,161.18,161.9,157.41,158.49,169710,158.286440458888,158.993514767924,154.584120812964,155.644732276518,172812.388229203,0.0,1.0
2024-10-08,162.0,163.0,161.1,162.0,276511,159.091719533068,160.073767184507,158.207876646773,159.091719533068,281565.766788316,0.0,1.0
2024-10-09,163.69,164.58,160.46,160.94,255008,160.751380063999,161.62540247378,157.579366149852,158.050749022543,259669.680617245,0.0,1.0
2024-10-10,163.72,165.485,160.56,160.94,286934,160.780841493543,162.514155598332,157.677570914996,158.050749022543,292179.304720747,0.0,1.0
2024-10-11,166.1,167.6,163.965,164.66,208303,163.118114903967,164.591186381125,161.021443168145,161.703966285895,212110.888605902,0.0,1.0
2024-10-14,169.42,170.6,165.58,165.58,214229,166.378513106743,167.537329335441,162.607450125219,162.607450125219,218145.219008626,0.0,1.0
2024-10-15,168.02,171.605,167.66,167.93,261121,165.003646394729,168.524287225137,164.650109240211,164.915262106099,265894.429478508,0.0,1.0
2024-10-16,173.95,178.93,169.905,170.47,560965,170.82718896776,175.717786271925,166.854806217691,167.409663140754,571219.735802221,0.0,1.0
2024-10-17,173.08,173.8,171.455,173.8,309979,169.972807511009,170.679881820045,168.376980077421,170.679881820045,315645.57946438,0.0,1.0
2024-10-18,172.04,173.41,169.48,173.0,452215,168.951477953512,170.296883235983,166.437435965829,169.894243698894,460481.728496077,0.0,1.0
2024-10-21,169.07,172.56,167.485,172.16,402635,166.03479642874,169.462142732261,164.478250901209,169.069323671685,409995.379969742,0.0,1.0
2024-10-22,198.6,202.3,173.0,174.1,1267050,195.034663575724,198.668239886047,169.894243698894,170.974496115476,1290212.34167587,0.0,1.0
2024-10-23,209.56,210.93,199.175,201.0,1253243,205.797905835492,207.143311117963,195.599340975301,197.391577939177,1276152.94244023,0.0,1.0
2024-10-24,209.23,214.16,204.365,208.97,539994,205.473830110517,210.31532503211,200.696168286268,205.218497721143,549865.374871489,0.0,1.0
2024-10-25,209.47,211.63,206.35,210.2,423225,205.709521546863,207.83074447397,202.645532874374,206.426416332413,430961.776019706,0.0,1.0
2024-10-28,214.6,214.62,209.75,210.0,352547,210.747425998743,210.767066951772,205.984494889265,206.230006802125,358991.744935719,0.0,1.0
2024-10-29,210.86,214.5,209.13,212.45,429891,207.074567782362,210.649221233599,205.375625345373,208.63602354815,437749.634012376,0.0,1.0
2024-10-30,210.35,213.7,208.5402,210.5,345154,206.573723480129,209.863583112448,204.796413640555,206.721030627844,351463.596999954,0.0,1.0
2024-10-31,209.14,212.73,209.07,211.47,236628,205.385445821888,208.910996890553,205.316702486287,207.67361684974,240953.684531847,0.0,1.0
2024-11-01,210.17,212.59,207.37,211.48,370951,206.39695490287,208.773510219351,203.647221478841,207.683437326254,377732.179753762,0.0,1.0
2024-11-04,207.0,214.25,206.71,208.67,430803,203.283863847809,210.40370932074,202.999070028892,204.923883425712,438678.305852957,0.0,1.0
2024-11-05,215.05,215.34,207.17,207.17,365130,211.189347441891,211.474141260808,203.450811948554,203.450811948554,371804.768806368,0.0,1.0
2024-11-06,239.28,246.88,230.865,233.97,1094813,234.98436203625,242.447924187184,226.720431049393,229.769689007111,1114826.75855505,0.0,1.0
2024-11-07,233.09,236.97,230.23,236.97,406412,228.905487073845,232.715831961427,226.09683079073,232.715831961427,413841.425520044,0.0,1.0
2024-11-08,233.43,235.71,231.49,233.24,201744,229.239383275334,231.478451920614,227.334210831543,229.05279422156,205431.986629617,0.0,1.0
2024-11-11,227.59,237.695,227.0,237.0,503190,223.504224990932,233.42781650872,222.924816876583,232.74529339097,512388.578357507,0.0,1.0
2024-11-12,224.48,231.0,223.9,227.96,318701,220.450056794957,226.853007482338,219.880469157123,223.867582621964,324527.022220466,0.0,1.0
2024-11-13,222.17,227.8,219.56,225.3,362438,218.181526720134,223.710454997734,215.618382349879,221.255335869137,369063.557627811,0.0,1.0
2024-11-14,217.54,224.08,217.16,224.08,374280,213.634646093973,220.057237734382,213.261467986426,220.057237734382,381122.035627989,0.0,1.0
2024-11-15,217.67,221.84,215.835,219.57,353116,213.76231228866,217.857450995159,211.96025484827,215.628202826393,359571.146555555,0.0,1.0
2024-11-18,217.49,220.6,216.02,217.95,183179,213.585543711401,216.639711907375,212.141933663786,214.037285631063,186527.608646734,0.0,1.0
2024-11-19,215.55,219.065,214.0,215.0,265871,211.68037126761,215.132268762417,210.15819740788,211.140245059319,270731.261981535,0.0,1.0
2024-11-20,213.45,216.4,211.735,215.95,257976,209.618071199589,212.515111771333,207.933859477371,212.073190328185,262691.937221241,0.0,1.0
2024-11-21,217.76,218.14,212.92,214.13,259019,213.850696577289,214.223874684836,209.097585944326,210.285863602567,263754.003810854,0.0,1.0
2024-11-22,222.92,223.08,217.31,218.55,271548,218.918062458713,219.075190082943,213.408775134142,214.626514221926,276512.040533048,0.0,1.0
2024-11-25,228.78,230.0,225.15,225.15,420625,224.672861696144,225.870959830899,221.108028721421,221.108028721421,428314.246649628,0.0,1.0
2024-11-26,231.0,231.3,223.01,226.11,233153,226.853007482338,227.147621777769,219.006446747343,222.050794466803,237415.159700685,0.0,1.0
2024-11-27,229.75,233.8,226.805,233.53,183127,225.625447918039,229.602740906366,222.733317584552,229.337588040478,186474.658059332,0.0,1.0
2024-11-29,232.0,233.46,231.35,233.44,153662,227.835055133776,229.268844704877,227.196724160341,229.249203751848,156471.022332661,0.0,1.0
2024-12-02,230.13,236.39,229.03,232.69,294432,225.998626025586,232.146244323592,224.918373609003,228.512668013269,299814.372111842,0.0,1.0
2024-12-03,228.69,232.1,225.335,230.8,228081,224.584477407514,227.93325989892,221.289707536937,226.65659795205,232250.44086798,0.0,1.0
2024-12-04,229.29,230.09,224.85,228.1,169397,225.173705998377,225.959344119528,220.81341442599,224.005069293165,172493.666424267,0.0,1.0
2024-12-05,228.62,232.23,224.445,228.3,285063,224.515734071914,228.060926093607,220.415685127157,224.201478823453,290274.101854818,0.0,1.0
2024-12-06,230.14,232.7399,226.35,231.73,152458,226.0084465021,228.561672191076,222.286485903148,227.569902267888,155245.012578209,0.0,1.0
2024-12-09,229.07,235.3999,225.29,231.51,233666,224.957655515061,231.173918943903,221.245515392623,227.353851784571,237937.537611012,0.0,1.0
2024-12-10,212.55,222.43,210.56,222.43,318937,208.734228313294,218.436859109508,206.779953486931,218.436859109508,324767.336424826,0.0,1.0
2024-12-11,210.35,217.09,207.8,216.86,551151,206.573723480129,213.192724650825,204.06950196896,212.966853690995,561226.330710702,0.0,1.0
2024-12-12,208.63,213.27,206.69,211.12,318584,204.884601519654,209.44130262233,202.979429075863,207.329900171737,324407.883398812,0.0,1.0
2024-12-13,207.81,212.67,206.95,207.87,304519,204.079322445474,208.852074031466,203.234761465237,204.138245304561,310085.767787218,0.0,1.0
2024-12-16,199.0,209.63,198.17,208.47,699158,196.080544324506,206.554595511288,195.26272094868,205.411613443868,709567.80785829,0.665,1.0
2024-12-17,195.0,198.645,194.47,197.99,365205,192.139226850647,195.730752398701,191.61700228536,195.085361662357,370642.56043539,0.0,1.0
2024-12-18,186.03,196.85,183.87,196.85,573582,183.300822415517,193.962086182307,181.172510979633,193.962086182307,582122.098820257,0.0,1.0
2024-12-19,183.7,190.02,182.16,188.39,428588,181.005004986994,187.232286595692,179.487597759558,185.626199725094,434969.273947188,0.0,1.0
2024-12-20,187.33,191.2,181.25,181.25,540927,184.581750594521,188.39497525048,178.590948034255,178.590948034255,548980.896451677,0.0,1.0
2024-12-23,189.26,190.4399,184.5,185.97,243400,186.483436275659,187.64602639751,181.793268481766,183.241702653409,247023.998055815,0.0,1.0
2024-12-24,191.45,191.895,188.3,190.0,87086,188.641307592597,189.079779161563,185.537520081932,187.212580008323,88382.6289839304,0.0,1.0
2024-12-26,192.52,193.44,189.48,190.22,94503,189.695610016854,190.602113035842,186.700208736721,187.429352469385,95910.0611679075,0.0,1.0
2024-12-27,189.62,192.63,187.275,191.35,159292,186.838154848306,189.803996247385,184.527557479256,188.54277465575,161663.708702986,0.0,1.0
2024-12-30,189.14,189.915,185.0,188.11,171021,186.365196751443,187.128827012003,182.285933165998,185.350307501924,173567.342528774,0.0,1.0
2024-12-31,189.33,191.0188,188.34,189.96,236723,186.552409331451,188.216433568915,185.576933256671,187.173166833584,240247.583778828,0.0,1.0
2025-01-02,186.02,192.27,184.155,192.2,225880,183.290969121832,189.449277674738,181.453329849645,189.380304618945,229243.141663302,0.0,1.0
2025-01-03,188.42,188.86,184.71,186.63,202120,185.655759606148,186.089304528273,182.000187649143,183.892020036596,205129.37751455,0.0,1.0
2025-01-06,185.46,190.72,184.645,189.75,264203,182.739184675492,187.922017153617,181.936141240193,186.966247666206,268136.735243799,0.0,1.0
2025-01-07,185.29,189.375,183.3,186.64,334960,182.571678682853,186.596749153032,180.610873239608,183.901873330281,339947.240709843,0.0,1.0
2025-01-08,181.92,184.05,179.725,183.21,328079,179.251118711127,181.349870265957,177.088320747346,180.522193596446,332963.789063901,0.0,1.0
2025-01-10,178.95,180.69,176.87,178.29,292792,176.324690486786,178.039163587915,174.275205400379,175.674373103599,297151.39868019,0.0,1.0
2025-01-13,183.48,183.48,177.69,178.3,349248,180.788232525932,180.788232525932,175.08317548252,175.684226397284,354447.975649126,0.0,1.0
2025-01-14,201.15,201.15,190.34,194.28,581663,198.199002466706,198.199002466706,187.547591993601,191.429789705352,590323.417342397,0.0,1.0
2025-01-15,200.97,207.595,198.99,207.3,268338,198.021643180382,204.549450246462,196.070691030822,204.258778082765,272333.301521369,0.0,1.0
2025-01-16,203.23,203.655,199.535,200.33,222362,200.248487553113,200.66725253471,196.607695536635,197.391032384565,225672.761937909,0.0,1.0
2025-01-17,205.83,206.28,203.23,205.77,300076,202.810343911121,203.25374212693,200.248487553113,202.751224149013,304543.850618722,0.0,1.0
2025-01-21,210.02,211.495,206.105,207.48,260886,206.938873964989,208.392234783475,203.081309487449,204.436137369088,264770.34822017,0.0,1.0
2025-01-22,207.43,212.19,206.64,209.35,216377,204.386870900665,209.077038694558,203.608460699578,206.278703288117,219598.650892864,0.0,1.0
2025-01-23,208.74,209.04,205.3,207.11,336891,205.677652373354,205.973251183893,202.288119345835,204.071565502756,341906.991491461,0.0,1.0
2025-01-24,211.06,211.35,205.77,207.49,276210,207.963616508192,208.249362025047,202.751224149013,204.445990662773,280322.508229239,0.0,1.0
2025-01-27,199.11,211.0,198.29,211.0,448841,196.188930555037,207.904496746085,195.380960472896,207.904496746085,455523.822150248,0.0,1.0
2025-01-28,198.74,200.22,193.3,200.19,281208,195.824358688705,197.282646154033,190.464166924257,197.253086272979,285394.92376861,0.0,1.0
2025-01-29,203.74,204.09,197.95,197.95,363025,200.75100553103,201.095870809992,195.045948487618,195.045948487618,368430.10227696,0.0,1.0
2025-01-30,208.35,211.15,204.65,205.93,351443,205.293373919653,208.052296151354,201.647655256333,202.908876847968,356675.657143507,0.0,1.0
2025-01-31,203.96,207.75,201.74,207.47,271274,200.967777992092,204.702176298574,198.7803467941,204.426284075404,275313.015811804,0.0,1.0
2025-02-03,197.24,202.5648,194.38,196.95,182556,194.346364636008,199.59304645721,191.528322642199,194.060619119153,185274.087876242,0.0,1.0
2025-02-04,204.07,204.72,199.78,199.78,137935,201.076164222623,201.716628312125,196.849101231909,196.849101231909,139988.722973824,0.0,1.0
2025-02-05,205.57,207.3,201.94,205.56,192751,202.55415827532,204.258778082765,198.977412667793,202.544304981636,195620.881878622,0.0,1.0
2025-02-06,209.39,211.88,206.59,207.34,178846,206.318116462856,208.771586590334,203.559194231154,204.298191257503,181508.849450659,0.0,1.0
2025-02-07,205.0,210.24,204.87,208.23,140012,201.992520535295,207.155646426051,201.864427717395,205.175134395437,142096.647558713,0.0,1.0
2025-02-10,202.75,207.47,201.07,207.0,258448,199.775529456249,204.426284075404,198.120176117228,203.963179272225,262296.048683358,0.0,1.0
2025-02-11,207.52,207.7,199.4,199.8,425921,204.475550543827,204.65290983015,196.474676071892,196.868807819278,432262.564814835,0.0,1.0
2025-02-12,207.86,207.96,200.365,202.55,365062,204.810562529105,204.909095465951,197.425518912461,199.578463582556,370497.431299309,0.0,1.0
2025-02-13,195.35,211.805,193.92,209.47,492661,192.48409212961,208.697686887699,191.075071132705,206.396942812333,499996.2609128,0.0,1.0
2025-02-14,200.74,201.28,192.48,195.33,352085,197.795017425635,198.327095284606,189.656196842115,192.46438554224,357327.215922275,0.0,1.0
2025-02-18,185.37,190.04,163.3,172.67,2838777,183.340235590256,187.959100024665,161.51189767432,170.779298049142,2870205.17234444,0.7,1.0
2025-02-19,179.97,183.415,178.25,182.38,673858,177.999364509782,181.406642449084,176.298198165631,180.382975491993,681318.299051204,0.0,1.0
2025-02-20,178.89,181.99,174.7758,179.69,786111,176.931190293687,179.997245913959,172.862039960487,177.722430453758,794814.054868299,0.0,1.0
2025-02-21,163.97,180.26,161.99,180.26,842800,162.174561308379,178.286189067808,160.216241912205,178.286189067808,852130.660228646,0.0,1.0
2025-02-24,152.91,164.9164,152.02,163.92,840804,151.235666095409,163.110598417742,150.355411417331,162.125108798375,850112.562461897,0.0,1.0
2025-02-25,147.8,153.77,145.52,153.05,1005000,146.181619572961,152.086249267485,143.926585116761,151.374133123421,1016126.38055267,0.0,1.0
2025-02-26,150.71,153.99,148.5,150.38,875264,149.059755655216,152.303840311504,146.873954713022,148.733369089187,884954.069998062,0.0,1.0
2025-02-27,145.04,150.605,143.41,150.53,471874,143.451841020719,148.955905384207,141.839689194576,148.8817266192,477098.129051652,0.0,1.0
2025-02-28,143.48,146.83,142.19,144.64,521835,141.908922708582,145.222240878876,140.633047950469,143.056220940684,527612.248552938,0.0,1.0
2025-03-03,135.77,145.8196,135.0,145.11,598780,134.283345665906,144.222904556707,133.521777011839,143.521074534725,605409.108604306,0.0,1.0
2025-03-04,129.28,133.63,125.32,131.96,986203,127.864409867337,132.166778237718,123.94777107499,130.515064403572,997121.278487744,0.0,1.0
2025-03-05,133.5,134.3,128.85,129.55,663468,132.038201711707,132.829441871777,127.439118281299,128.131453421361,670813.271097033,0.0,1.0
2025-03-06,128.85,132.05,126.7301,130.79,541302,127.439118281299,130.60407892158,125.342430762133,129.357875669469,547294.768204897,0.0,1.0
2025-03-07,131.55,132.79,125.73,128.3,536325,130.109553821536,131.335976069645,124.353281657026,126.895140671251,542262.667711353,0.0,1.0
2025-03-10,125.25,130.69,123.64,128.71,461870,123.878537560984,129.258970649461,122.286166738842,127.300651253287,466983.374513293,0.0,1.0
2025-03-11,128.73,129.43,123.33,125.44,876915,127.320432257289,128.01276739735,121.979561176815,124.066457099,886623.348261036,0.0,1.0
2025-03-12,123.25,129.6506,121.12,126.4,676085,121.900437160808,128.230951871489,119.793760234621,125.015945291084,683569.954224828,0.0,1.0
2025-03-13,122.25,126.62,119.6,123.21,704436,120.91138696072,125.233536335104,118.290403930488,121.860875152805,712234.828866669,0.0,1.0
2025-03-14,129.28,129.82,123.46,124.41,527103,127.864409867337,128.398496975384,122.108137702827,123.04773539291,532938.570714879,0.0,1.0
2025-03-17,128.32,130.59,127.35,128.09,398748,126.914921675253,129.160065629452,125.955542981168,126.687440129233,403162.549246383,0.0,1.0
2025-03-18,127.97,128.52,125.23,127.51,450104,126.568754105222,127.11273171527,123.858756556982,126.113791013182,455087.112828138,0.0,1.0
2025-03-19,132.71,134.42,127.62,127.62,500011,131.256852053638,132.948127895788,126.222586535191,126.222586535191,505546.634494049,0.0,1.0
2025-03-20,135.04,136.89,129.94,130.51,473791,133.561339019842,135.391081890004,128.517182999395,129.080941613445,479036.352207393,0.0,1.0
2025-03-21,135.61,136.07,130.715,132.47,751864,134.125097633892,134.580060725932,129.283696904463,131.019480005617,760187.905460549,0.0,1.0
2025-03-24,142.75,143.51,138.47,140.24,464414,141.186916062518,141.938594214585,136.953781206143,138.704400060298,469555.539201978,0.0,1.0
2025-03-25,143.03,145.0,141.6,144.09,584603,141.463850118543,143.412279012715,140.049508332417,142.512243330636,591075.154676846,0.0,1.0
2025-03-26,140.81,144.5,138.075,142.82,434487,139.268158674348,142.917753912672,136.563106377108,141.256149576524,439297.216624067,0.0,1.0
2025-03-27,139.55,141.62,138.15,140.82,419627,138.021955422238,140.069289336419,136.637285142115,139.278049176349,424272.701186242,0.0,1.0
2025-03-28,138.93,139.02,135.51,138.54,1013853,137.408744298183,137.497758816191,134.026192613883,137.023014720149,1025077.39234076,0.0,1.0
2025-03-31,134.27,136.81,129.35,135.29,520969,132.799770365775,135.311957873997,127.933643381343,133.808601569864,526736.661044917,0.0,1.0
2025-04-01,136.75,139.9,131.11,131.94,412064,135.252614861992,138.368122992268,129.674371733497,130.49528339957,416625.97102095,0.0,1.0
2025-04-02,142.19,142.4,133.715,134.22,325980,140.633047950469,140.840748492487,132.250847504726,132.75031785577,329588.932868218,0.0,1.0
2025-04-03,129.86,135.0,127.595,131.14,649109,128.438058983388,133.521777011839,126.197860280189,129.7040432395,656295.302242946,0.0,1.0
2025-04-04,122.23,127.97,114.74,125.3,828495,120.891605956719,126.568754105222,113.483619958062,123.927990070988,837667.289209931,0.0,1.0
2025-04-07,119.5,129.26,110.645,114.77,690865,118.191498910479,127.844628863335,109.433459388703,113.513291464065,698513.583980618,0.0,1.0
2025-04-08,112.6,127.08,109.79,122.84,565061,111.367052529874,125.688499427144,108.587821467628,121.494926578772,571316.804697983,0.0,1.0
2025-04-09,128.91,130.9901,109.39,110.62,907874,127.498461293304,129.555784614507,108.192201387593,109.408733133701,917925.096137191,0.0,1.0
2025-04-10,117.81,125.57,114.74,124.0,380725,116.520004072331,124.195033625012,113.483619958062,122.642224810874,384940.016155139,0.0,1.0
2025-04-11,114.97,118.57,112.06,117.07,727129,113.711101504082,117.271682224398,110.832965421827,115.788106924266,735179.063646648,0.0,1.0
2025-04-14,119.12,120.175,114.535,117.29,457739,117.815659834446,118.859107795538,113.280864667044,116.005697968286,462806.640107262,0.0,1.0
2025-04-15,117.6,120.52,116.15,119.17,245115,116.312303530313,119.200330114569,114.878180740186,117.86511234445,247828.674397181,0.0,1.0
2025-04-16,115.74,118.99,112.905,116.74,586758,114.47267015815,117.687083308435,111.668712840901,115.461720358237,593254.012736637,0.0,1.0
2025-04-17,117.66,119.235,115.8,115.8,593361,116.371646542318,117.929400607456,114.532013170155,114.532013170155,599930.114717524,0.0,1.0
2025-04-21,111.5,116.54,108.29,115.63,639785,110.279097309778,115.26391031822,107.104246167496,114.36387463614,646868.076001878,0.0,1.0
2025-04-22,102.34,107.0,96.185,102.99,1034422,101.219397476974,105.828371409383,95.1317934954347,101.862280107031,1045874.11226274,0.0,1.0
2025-04-23,104.84,115.285,103.97,108.0,877927,103.692022977194,114.02265231711,102.831549303117,106.817421609471,887646.552138767,0.0,1.0
2025-04-24,111.45,113.34,104.851,107.0,458697,110.229644799773,112.098949677939,103.702902529395,105.828371409383,463775.246149621,0.0,1.0
2025-04-25,108.64,112.57,105.89,111.13,416040,107.450413737527,111.337381023872,104.730525687286,109.913148735745,420645.989418042,0.0,1.0
2025-04-28,111.11,111.6,107.93,108.75,329408,109.893367731744,110.378002329787,106.748188095465,107.559209259537,333054.884343375,0.0,1.0
2025-04-29,107.6,111.165,104.11,110.08,560307,106.421801529436,109.947765492748,102.97001633113,108.874646025653,566510.173043107,0.0,1.0
2025-04-30,109.44,109.73,104.15,105.58,418651,108.241653897597,108.528478455623,103.009578339133,104.423920125259,423285.895865428,0.0,1.0
2025-05-01,111.51,113.31,109.11,110.37,438831,110.288987811779,112.069278171936,107.915267331568,109.161470583679,443689.309158514,0.0,1.0
2025-05-02,116.2,117.14,113.16,113.45,403677,114.92763325019,115.857340438272,111.920920641923,112.207745199949,408146.118330706,0.0,1.0
2025-05-05,113.9,117.14,113.68,113.91,504516,112.652817789988,115.857340438272,112.435226745969,112.662708291989,510101.509463593,0.0,1.0
2025-05-06,112.51,113.0,110.52,111.73,254402,111.278038011866,111.762672609909,109.309828113692,110.506578855798,257218.491010309,0.0,1.0
2025-05-07,114.04,116.56,112.83,112.94,776941,112.791284818001,115.283691322221,111.594534075894,111.703329597904,785542.533565142,0.0,1.0
2025-05-08,123.51,126.11,116.18,116.88,699453,122.157590212831,124.729120733059,114.907852246188,115.60018738625,707196.661946971,0.0,1.0
2025-05-09,121.52,126.39,120.202,123.68,437421,120.189380314656,125.006054789084,118.885812150941,122.325728746846,442263.699012667,0.0,1.0
2025-05-12,133.2,134.5,127.95,133.02,621176,131.741486651681,133.027251911795,126.54897310122,131.563457615665,628053.055289734,0.0,1.0
2025-05-13,136.77,139.26,134.35,134.35,778298,135.272395865994,137.735130864212,132.878894381782,132.878894381782,786914.556946646,0.0,1.0
2025-05-14,134.45,137.95,133.65,135.55,569810,132.97779940179,136.439475102097,132.18655924172,134.065754621887,576118.380997729,0.0,1.0
2025-05-15,134.55,135.65,131.35,131.65,573825,133.076704421799,134.164659641896,129.911743781518,130.208458841545,580177.831164811,0.0,1.0
2025-05-16,137.29,138.68,131.475,134.18,469556,135.786701970039,137.161481748161,130.035375056529,132.710755847767,474754.466414717,0.0,1.0
2025-05-19,136.64,137.27,133.74,134.05,430045,135.143819339982,135.766920966038,132.275573759728,132.582179321755,434806.039129128,0.0,1.0
2025-05-20,135.71,138.59,134.7401,135.21,458531,134.224002653901,137.072467230153,133.264722864836,133.729477553857,463607.408359398,0.0,1.0
2025-05-21,125.2,133.85,125.0,133.12,495932,123.829085050979,132.384369281738,123.631275010962,131.662362635674,501422.47578134,0.0,1.0
2025-05-22,127.82,128.38,122.565,124.96,564002,126.420396575209,126.974264687258,121.222937773748,123.591713002958,570246.080482055,0.0,1.0
2025-05-23,125.68,126.78,123.98,123.98,279893,124.303829147021,125.391784367118,122.622443806872,122.622443806872,282991.702519431,0.0,1.0
2025-05-27,131.3,132.4,127.09,129.92,275934,129.862291271514,130.950246491611,125.698389929145,128.497401995393,278988.872329771,0.0,1.0
2025-05-28,128.29,132.7592,128.12,132.06,234407,126.88525016925,131.305513323482,126.717111635235,130.613969423581,237002.125856925,0.0,1.0
2025-05-29,129.0,129.73,125.52,129.73,302083,127.587475811312,128.309482457376,124.145581115007,128.309482457376,305427.368573625,0.0,1.0
2025-05-30,124.0,126.085,123.54,125.98,528897,123.334559950935,125.408370898497,122.877028518859,125.303934375958,531750.614151381,0.7,1.0
2025-06-02,115.78,124.635,113.218,124.35,827895,115.158672186446,123.96615225391,112.610421036492,123.682681692732,832361.829813472,0.0,1.0
2025-06-03,120.67,121.345,115.26,117.85,767437,120.022430236124,120.693807881018,114.64146274149,117.217563630788,771577.634345614,0.0,1.0
2025-06-04,119.43,124.1623,119.08,121.14,475832,118.789084636615,123.495988975774,118.440962894818,120.48990800368,478399.306921534,0.0,1.0
2025-06-05,119.04,121.02,117.0,119.0,457275,118.401177552898,120.370551977921,116.372125114995,118.361392210978,459742.184368737,0.0,1.0
2025-06-06,121.43,123.24,120.825,122.61,328658,120.778351732597,122.578638454462,120.176598436063,121.952019319227,330431.243409898,0.0,1.0
2025-06-09,121.42,124.27,120.91,124.27,408068,120.768405397117,123.603111008893,120.261142287642,123.603111008893,410269.692616003,0.0,1.0
2025-06-10,122.66,123.17,120.925,123.17,218090,122.001750996627,122.509014106102,120.276061790862,122.509014106102,219266.684137505,0.0,1.0
2025-06-11,121.19,124.87,120.95,124.55,288769,120.539639681079,124.199891137688,120.300927629561,123.881608402331,290327.026052105,0.0,1.0
2025-06-12,119.27,120.18,118.065,119.36,299088,118.629943268936,119.535059797608,117.431409843606,118.719460288255,300701.701248651,0.0,1.0
2025-06-13,113.9,117.195,113.17,116.62,296024,113.288761116222,116.566078656854,112.562678626188,115.994164366759,297621.169724064,0.0,1.0
2025-06-16,112.86,117.11,111.76,115.65,324998,112.254342226311,116.481534805274,111.16024532352,115.029369825207,326751.496223216,0.0,1.0
2025-06-17,111.41,117.43,110.8,112.05,506620,110.812123581723,116.799817540632,110.205397117449,111.448689052438,509353.420687531,0.0,1.0
2025-06-18,111.68,113.925,111.38,111.61,286169,111.080674639681,113.313626954922,110.782284575284,111.011050291322,287712.997995992,0.0,1.0
2025-06-20,114.98,116.28,112.56,113.07,483401,114.362965348053,115.655988960442,111.955952161914,112.463215271389,486009.144751039,0.0,1.0
2025-06-23,117.09,117.76,112.24,114.29,374841,116.461642134315,117.128046611469,111.637669426556,113.676668199939,376863.419454292,0.0,1.0
2025-06-24,128.63,129.04,119.39,120.52,805886,127.939713278136,128.347513032812,118.749299294695,119.873235203925,810234.08231848,0.0,1.0
2025-06-25,126.53,130.8839,126.41,127.66,578852,125.850982827354,130.181517831953,125.731626801595,126.974918736584,581975.141667949,0.0,1.0
2025-06-26,129.76,130.28,125.895,128.21,322561,129.063649187366,129.580858632321,125.219390524379,127.521967187979,324301.347618313,0.0,1.0
2025-06-27,131.51,132.5,127.35,130.88,782317,130.804257896351,131.788945108862,126.666582336707,130.177638761116,786537.917989825,0.0,1.0
2025-06-30,131.69,132.5,130.185,132.5,485183,130.983291934989,131.788945108862,129.486368445262,131.788945108862,487800.759364885,0.0,1.0
2025-07-01,138.57,142.08,129.78,131.24,731848,137.82637074517,141.31753449862,129.083541858326,130.535706838393,735796.61723447,0.0,1.0
2025-07-02,143.5,143.55,136.53,138.5,526166,142.729914136768,142.779645814167,135.797318307268,137.756746396811,529004.879297055,0.0,1.0
2025-07-03,144.61,146.88,143.83,144.47,528465,143.833957375038,146.091775528979,143.058143207605,143.69470867832,531316.283335904,0.0,1.0
2025-07-07,137.28,145.26,136.625,142.37,811266,136.543293468261,144.480469181233,135.891808494327,141.605978227538,815643.109603825,0.0,1.0
2025-07-08,144.33,146.58,138.19,138.19,688860,143.555459981601,145.793385464581,137.448409996933,137.448409996933,692576.679512871,0.0,1.0
2025-07-09,144.57,147.19,140.82,147.07,420792,143.794172033119,146.400111928856,140.064296228151,146.280755903097,423062.343764451,0.0,1.0
2025-07-10,149.06,153.23,142.95,145.06,559721,148.2600766636,152.407698558724,142.182865685373,144.281542471634,562740.922151997,0.0,1.0
2025-07-11,142.9,151.84,141.385,147.62,358897,142.133134007973,151.025157927016,140.626264182766,146.827804354492,360833.395097888,0.0,1.0
2025-07-14,136.1,143.15,135.88,141.51,400321,135.369625881631,142.381792394971,135.150806501073,140.750593376265,402480.894404194,0.0,1.0
2025-07-15,133.0,138.03,132.55,137.56,441440,132.286261882858,137.289268629255,131.838676786262,136.821790861699,443821.748111608,0.0,1.0
2025-07-16,132.38,134.11,127.95,133.4,501249,131.669589083103,133.390305121129,127.263362465501,132.684115302055,503953.441960846,0.0,1.0
2025-07-17,137.2,138.485,133.49,133.86,392397,136.463722784422,137.741826893591,132.773632321374,133.141646734131,394514.141205488,0.0,1.0
2025-07-18,136.65,139.45,135.08,138.65,685818,135.916674333027,138.701648267403,134.35509966268,137.90594142901,689518.266687219,0.0,1.0
2025-07-21,126.3,138.38,125.19,138.38,507796,125.622217111316,137.637390371052,124.518173873045,137.637390371052,510535.765685215,0.0,1.0
2025-07-22,133.76,134.04,126.4,126.92,740250,133.042183379331,133.320680772769,125.721680466115,126.23888991107,744243.949437339,0.0,1.0
2025-07-23,140.25,140.42,135.25,136.46,423815,139.497355105796,139.666442808954,134.524187365839,135.727693958908,426101.654077385,0.0,1.0
2025-07-24,147.29,147.41,140.26,140.26,546762,146.499575283655,146.618931309414,139.507301441276,139.507301441276,549712.00308309,0.0,1.0
2025-07-25,149.08,149.94,146.09,147.0,515731,148.27996933456,149.135354185833,145.306015026066,146.211131554738,518513.57823339,0.0,1.0
2025-07-28,149.88,151.12,145.98,149.59,734091,149.075676172953,150.309021772462,145.196605335787,148.787232444036,738051.719130569,0.0,1.0
2025-07-29,123.61,139.03,122.34,137.75,1901495,122.946652867219,138.283902177246,121.68346826127,137.010771235817,1911754.33790658,0.0,1.0
2025-07-30,117.34,125.0,116.0,124.01,1301056,116.710300521312,124.329193498927,115.377491567004,123.344506286415,1308075.72560506,0.0,1.0
2025-07-31,116.81,118.46,114.02,115.47,615371,116.183144740877,117.824290095063,113.408117141981,114.850335786569,618691.17650686,0.0,1.0
2025-08-01,114.53,117.26,111.27,113.22,734945,113.915380251457,116.630729837473,110.672874885005,112.612410303588,738910.326807459,0.0,1.0
2025-08-04,113.89,115.05,111.9185,114.0,415750,113.278814780742,114.432589696412,111.317894740877,113.388224471021,417993.140126407,0.0,1.0
2025-08-05,116.19,116.985,111.715,113.8,577670,115.566471941122,116.357205611776,111.115486813861,113.189297761423,580786.764297828,0.0,1.0
2025-08-06,116.16,117.82,114.51,117.0,382823,115.536632934683,117.187724624348,113.895487580497,116.372125114995,384888.485586556,0.0,1.0
2025-08-07,111.5,119.28,111.16,119.28,443712,110.901640601043,118.639889604416,110.563465194726,118.639889604416,446106.006474486,0.0,1.0
2025-08-08,110.5,111.68,109.3,111.25,336709,109.907007053051,111.080674639681,108.713446795462,110.652982214045,338525.68182519,0.0,1.0
2025-08-11,111.09,112.25,108.89,111.26,478727,110.493840846366,111.647615762036,108.305647040785,110.662928549525,481309.926622476,0.0,1.0
2025-08-12,120.88,121.4,111.05,112.23,593443,120.231303281202,120.748512726158,110.454055504446,111.627723091076,596644.866039772,0.0,1.0
2025-08-13,129.47,129.64,120.92,120.92,406462,128.775205458448,128.944293161607,120.271088623122,120.271088623122,408655.02759365,0.0,1.0
2025-08-14,125.85,128.0,122.5,126.81,511555,125.174632014719,127.313094142901,121.842609628948,126.129480220791,514315.047017113,0.0,1.0
2025-08-15,124.76,126.96,124.12,126.96,231056,124.090481447409,126.27867525299,123.453915976694,126.27867525299,232302.640974256,0.0,1.0
2025-08-18,124.85,127.08,124.09,125.32,231786,124.179998466728,126.398031278749,123.424076970255,124.647476234284,233036.57962078,0.0,1.0
2025-08-19,122.56,128.315,122.52,125.77,339851,121.902287641828,127.626403710518,121.862502299908,125.09506133088,341684.634191459,0.0,1.0
2025-08-20,122.88,123.295,117.79,122.45,700552,122.220570377185,122.633343299601,117.157885617909,121.792877951549,704331.762602127,0.0,1.0
2025-08-21,118.54,121.64,117.94,121.23,493544,117.903860778902,120.987224777676,117.307080650107,120.579425022999,496206.870356098,0.0,1.0
2025-08-22,129.74,130.55,117.7,118.52,560380,129.74,130.55,117.7,118.52,560380,0.7,1.0
2025-08-25,131.75,132.78,128.86,130.51,437096,131.75,132.78,128.86,130.51,437096,0.0,1.0
2025-08-26,128.47,132.26,127.49,131.55,380169,128.47,132.26,127.49,131.55,380169,0.0,1.0
2025-08-27,132.6,132.95,127.35,127.49,325762,132.6,132.95,127.35,127.49,325762,0.0,1.0
2025-08-28,132.69,134.26,131.03,134.2,214252,132.69,134.26,131.03,134.2,214252,0.0,1.0
2025-08-29,130.79,132.935,130.19,132.2,280922,130.79,132.935,130.19,132.2,280922,0.0,1.0
2025-09-02,131.6,132.18,126.75,128.43,485738,131.6,132.18,126.75,128.43,485738,0.0,1.0
2025-09-03,126.38,134.03,124.59,131.25,371531,126.38,134.03,124.59,131.25,371531,0.0,1.0
2025-09-04,129.0,129.7699,125.44,125.57,234002,129.0,129.7699,125.44,125.57,234002,0.0,1.0
2025-09-05,138.47,139.7,129.73,129.73,520375,138.47,139.7,129.73,129.73,520375,0.0,1.0
2025-09-08,138.02,138.09,134.78,138.06,455992,138.02,138.09,134.78,138.06,455992,0.0,1.0
2025-09-09,133.64,137.765,129.24,136.61,497630,133.64,137.765,129.24,136.61,497630,0.0,1.0
2025-09-10,133.3,137.5,132.07,134.05,381624,133.3,137.5,132.07,134.05,381624,0.0,1.0
2025-09-11,129.19,135.49,129.15,133.98,458438,129.19,135.49,129.15,133.98,458438,0.0,1.0
2025-09-12,126.48,129.37,124.83,128.24,449607,126.48,129.37,124.83,128.24,449607,0.0,1.0
2025-09-15,129.21,132.0,125.6625,127.22,377245,129.21,132.0,125.6625,127.22,377245,0.0,1.0
2025-09-16,132.32,132.9899,126.07,129.74,377329,132.32,132.9899,126.07,129.74,377329,0.0,1.0
2025-09-17,127.68,136.135,126.855,133.01,623549,127.68,136.135,126.855,133.01,623549,0.0,1.0
2025-09-18,128.26,131.595,126.95,130.18,483093,128.26,131.595,126.95,130.18,483093,0.0,1.0
2025-09-19,119.1,127.5,118.91,126.8,1280737,119.1,127.5,118.91,126.8,1280737,0.0,1.0
2025-09-22,124.42,124.68,118.0,118.05,495697,124.42,124.68,118.0,118.05,495697,0.0,1.0
2025-09-23,124.0,127.51,122.545,126.4,430024,124.0,127.51,122.545,126.4,430024,0.0,1.0
2025-09-24,122.82,125.39,120.675,124.19,331562,122.82,125.39,120.675,124.19,331562,0.0,1.0
2025-09-25,119.56,122.87,119.49,122.5,308134,119.56,122.87,119.49,122.5,308134,0.0,1.0
2025-09-26,118.87,122.0,116.1401,119.41,357639,118.87,122.0,116.1401,119.41,357639,0.0,1.0
2025-09-29,113.68,119.9699,113.25,119.18,497167,113.68,119.9699,113.25,119.18,497167,0.0,1.0
2025-09-30,116.66,116.89,113.38,113.98,395138,116.66,116.89,113.38,113.98,395138,0.0,1.0
2025-10-01,120.33,122.78,118.53,118.53,546476,120.33,122.78,118.53,118.53,546476,0.0,1.0
2025-10-02,123.73,124.495,119.81,119.81,378324,123.73,124.495,119.81,119.81,378324,0.0,1.0
2025-10-03,128.19,131.85,124.5,124.5,610301,128.19,131.85,124.5,124.5,610301,0.0,1.0
2025-10-06,126.38,128.52,124.305,128.52,379895,126.38,128.52,124.305,128.52,379895,0.0,1.0
2025-10-07,121.42,128.91,121.2,127.0,713192,121.42,128.91,121.2,127.0,713192,0.0,1.0
2025-10-08,124.17,124.89,121.405,122.75,330530,124.17,124.89,121.405,122.75,330530,0.0,1.0
2025-10-09,121.75,125.18,120.895,125.18,431304,121.75,125.18,120.895,125.18,431304,0.0,1.0
2025-10-10,117.79,122.81,116.65,122.12,450843,117.79,122.81,116.65,122.12,450843,0.0,1.0
2025-10-13,120.69,121.47,117.91,120.17,276355,120.69,121.47,117.91,120.17,276355,0.0,1.0
2025-10-14,128.01,131.67,118.12,118.87,465418,128.01,131.67,118.12,118.87,465418,0.0,1.0
2025-10-15,126.6,129.685,125.45,125.45,554586,126.6,129.685,125.45,125.45,554586,0.0,1.0
2025-10-16,129.35,129.96,125.83,127.21,316039,129.35,129.96,125.83,127.21,316039,0.0,1.0
2025-10-17,125.23,129.715,122.08,127.9,491349,125.23,129.715,122.08,127.9,491349,0.0,1.0
2025-10-20,128.35,130.68,125.945,127.64,270027,128.35,130.68,125.945,127.64,270027,0.0,1.0
2025-10-21,129.37,133.045,126.265,127.62,304441,129.37,133.045,126.265,127.62,304441,0.0,1.0
2025-10-22,129.83,132.68,127.44,129.09,344421,129.83,132.68,127.44,129.09,344421,0.0,1.0
2025-10-23,128.42,132.48,125.13,128.69,494498,128.42,132.48,125.13,128.69,494498,0.0,1.0
2025-10-24,131.91,133.23,129.41,130.79,373813,131.91,133.23,129.41,130.79,373813,0.0,1.0
2025-10-27,133.28,134.02,130.61,132.3,655158,133.28,134.02,130.61,132.3,655158,0.0,1.0
2025-10-28,138.64,143.345,134.305,136.59,743225,138.64,143.345,134.305,136.59,743225,0.0,1.0
2025-10-29,141.67,150.785,139.43,139.43,1007650,141.67,150.785,139.43,139.43,1007650,0.0,1.0
2025-10-30,137.34,144.89,136.13,138.0,644781,137.34,144.89,136.13,138.0,644781,0.0,1.0
2025-10-31,142.05,143.23,134.55,137.13,429451,142.05,143.23,134.55,137.13,429451,0.0,1.0
2025-11-03,136.35,140.34,135.4875,140.34,325950,136.35,140.34,135.4875,140.34,325950,0.0,1.0
2025-11-04,134.08,136.68,132.71,133.96,340572,134.08,136.68,132.71,133.96,340572,0.0,1.0
2025-11-05,138.82,140.495,131.6125,133.9,458985,138.82,140.495,131.6125,133.9,458985,0.0,1.0
2025-11-06,136.03,140.6,134.24,139.61,687944,136.03,140.6,134.24,139.61,687944,0.0,1.0
2025-11-07,137.05,137.66,131.075,134.97,503427,137.05,137.66,131.075,134.97,503427,0.0,1.0
2025-11-10,140.5,140.73,134.74,138.84,442472,140.5,140.73,134.74,138.84,442472,0.0,1.0
2025-11-11,141.03,145.02,138.335,140.17,420341,141.03,145.02,138.335,140.17,420341,0.0,1.0
2025-11-12,139.46,144.11,136.205,138.12,416617,139.46,144.11,136.205,138.12,416617,0.0,1.0
2025-11-13,132.78,140.48,132.56,138.53,615922,132.78,140.48,132.56,138.53,615922,0.0,1.0
2025-11-14,133.53,135.68,131.96,134.44,249471,133.53,135.68,131.96,134.44,249471,0.0,1.0
2025-11-17,128.19,134.98,127.164,134.06,432406,128.19,134.98,127.164,134.06,432406,0.0,1.0
2025-11-18,120.94,127.58,120.78,127.38,542323,120.94,127.58,120.78,127.38,542323,0.0,1.0
2025-11-19,119.74,125.1,119.14,121.37,497885,119.74,125.1,119.14,121.37,497885,0.0,1.0
2025-11-20,120.0,124.36,119.23,121.61,539681,120.0,124.36,119.23,121.61,539681,0.0,1.0
2025-11-21,132.12,135.565,121.44,121.59,616795,132.12,135.565,121.44,121.59,616795,0.0,1.0
2025-11-24,133.46,134.9,130.11,132.18,336770,133.46,134.9,130.11,132.18,336770,0.0,1.0
2025-11-25,136.44,138.34,132.79,133.25,231411,136.44,138.34,132.79,133.25,231411,0.0,1.0
2025-11-26,137.28,138.6,135.865,135.99,192828,137.28,138.6,135.865,135.99,192828,0.0,1.0