date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2009-08-06,7.0,7.0,5.6,5.6,1800,52.4155588380108,52.4155588380108,41.9324470704087,41.9324470704087,240.386638611257,0.0,1.0
2009-08-07,16.0,18.0,9.5,10.0,78300,119.806991629739,134.782865583456,71.1354012801576,74.8793697685869,10456.8187795897,0.0,1.0
2009-08-10,12.2,13.0,11.05,11.05,282800,91.352831117676,97.343180699163,82.7417035942885,82.7417035942885,37767.4118884797,0.0,1.0
2009-08-11,11.91,16.0,11.16,11.16,112100,89.181329394387,119.806991629739,83.565376661743,83.565376661743,14970.7456601789,0.0,1.0
2009-08-12,10.9,11.99,10.59,11.05,398800,81.6185130477597,89.7803643525357,79.2972525849335,82.7417035942885,53258.9952656497,0.0,1.0
2009-08-13,10.66,11.95,10.66,11.05,166200,79.8214081733136,89.4808468734613,79.8214081733136,82.7417035942885,22195.6996317728,0.0,1.0
2009-08-14,10.1,11.1,10.02,11.05,442300,75.6281634662728,83.1161004431315,75.0291285081241,82.7417035942885,59068.3390320884,0.0,1.0
2009-08-17,10.27,10.35,9.54,10.33,932000,76.9011127523387,77.5001477104874,71.4349187592319,77.3503889709503,124466.859547607,0.0,1.0
2009-08-18,12.54,12.54,10.27,11.05,791800,93.898729689808,93.898729689808,76.9011127523387,82.7417035942885,105743.411362441,0.0,1.0
2009-08-19,11.68,12.24,11.0,11.05,200600,87.4591038897095,91.6523485967504,82.3673067454456,82.7417035942885,26789.755391899,0.0,1.0
2009-08-20,12.76,13.09,11.3,11.3,153300,95.5460758247169,98.0170950270802,84.6136878385032,84.6136878385032,20472.9287217254,0.0,1.0
2009-08-21,13.44,14.22,12.55,12.77,214100,100.637872968981,106.478463810931,93.9736090595766,95.6209551944855,28592.6551814834,0.0,1.0
2009-08-24,14.04,14.29,13.43,13.6,330600,105.130635155096,107.002619399311,100.562993599212,101.835942885278,44151.0126249343,0.0,1.0
2009-08-25,14.51,14.84,13.56,14.05,114100,108.64996553422,111.120984736583,101.536425406204,105.205514524865,15237.8419253024,0.0,1.0
2009-08-26,14.2,14.6,14.0,14.59,189800,106.328705071393,109.323879862137,104.831117676022,109.249000492368,25347.4355602315,0.0,1.0
2009-08-27,14.33,14.6,14.05,14.6,176400,107.302136878385,109.323879862137,105.205514524865,109.323879862137,23557.8905839032,0.0,1.0
2009-08-28,14.39,14.57,14.02,14.57,76000,107.751413096997,109.099241752831,104.980876415559,109.099241752831,10149.6580746975,0.0,1.0
2009-08-31,14.35,14.61,14.03,14.03,97800,107.451895617922,109.398759231905,105.055755785327,105.055755785327,13061.007364545,0.0,1.0
2009-09-01,13.89,14.49,13.71,14.0,164100,104.007444608567,108.500206794682,102.659615952733,104.831117676022,21915.248553393,0.0,1.0
2009-09-02,13.6,14.0,13.5,13.58,165200,101.835942885278,104.831117676022,101.087149187592,101.686184145741,22062.151499211,0.0,1.0
2009-09-03,13.64,13.71,13.53,13.63,82500,102.135460364353,102.659615952733,101.311787296898,102.060580994584,11017.7209363492,0.0,1.0
2009-09-04,13.62,14.06,13.535,13.535,43800,101.985701624815,105.280393894633,101.349226981782,101.349226981782,5849.40820620728,0.0,1.0
2009-09-08,13.62,13.68,13.5,13.68,107400,101.985701624815,102.434977843427,101.087149187592,102.434977843427,14343.0694371384,0.0,1.0
2009-09-09,13.58,13.79,13.28,13.79,243700,101.686184145741,103.258650910881,99.4398030526834,103.258650910881,32545.679905313,0.0,1.0
2009-09-10,13.57,13.65,13.31,13.31,175300,101.611304775972,102.210339734121,99.6644411619892,99.6644411619892,23410.9876380853,0.0,1.0
2009-09-11,13.68,13.75,13.375,13.49,77000,102.434977843427,102.959133431807,100.151157065485,101.012269817824,10283.2062072593,0.0,1.0
2009-09-14,13.6,13.65,13.555,13.63,105600,101.835942885278,102.210339734121,101.49898572132,102.060580994584,14102.6827985271,0.0,1.0
2009-09-15,13.66,13.73,13.47,13.54,67400,102.28521910389,102.80937469227,100.862511078287,101.386666666667,9001.14413466594,0.0,1.0
2009-09-16,13.69,13.75,13.6,13.63,52600,102.509857213195,102.959133431807,101.835942885278,102.060580994584,7024.63177275122,0.0,1.0
2009-09-17,13.91,13.9396,13.3,13.36,52900,104.157203348104,104.378846282619,99.5895617922206,100.038838010832,7064.69621251975,0.0,1.0
2009-09-18,14.0,14.25,13.83,13.83,99300,104.831117676022,106.703101920236,103.558168389956,103.558168389956,13261.3295633876,0.0,1.0
2009-09-21,14.05,14.12,13.28,13.72,79000,105.205514524865,105.729670113245,99.4398030526834,102.734495322501,10550.3024723829,0.0,1.0
2009-09-22,14.15,14.28,14.04,14.28,68600,105.95430822255,106.927740029542,105.130635155096,106.927740029542,9161.40189374018,0.0,1.0
2009-09-23,14.22,14.33,14.05,14.05,172900,106.478463810931,107.302136878385,105.205514524865,105.205514524865,23090.4721199368,0.0,1.0
2009-09-24,14.01,14.49,13.93,13.99,82200,104.90599704579,108.500206794682,104.306962087642,104.756238306253,10977.6564965808,0.0,1.0
2009-09-25,14.0,14.16,13.64,14.11,41300,104.831117676022,106.029187592319,102.135460364353,105.654790743476,5515.53787480272,0.0,1.0
2009-09-28,13.9,14.05,13.7,13.73,156100,104.082323978336,105.205514524865,102.584736582964,102.80937469227,20846.8634928984,0.0,1.0
2009-09-29,14.33,14.4286,13.718,14.04,162100,107.302136878385,108.040447464303,102.719519448548,105.130635155096,21648.1522882693,0.0,1.0
2009-09-30,14.44,14.59,14.3,14.33,182700,108.125809945839,109.249000492368,107.077498769079,107.302136878385,24399.2438190427,0.0,1.0
2009-10-01,14.63,14.805,14.43,14.52,144800,109.548517971443,110.858906942393,108.050930576071,108.724844903988,19337.76959495,0.0,1.0
2009-10-02,14.71,14.73,14.38,14.38,143900,110.147552929591,110.297311669129,107.676533727228,107.676533727228,19217.5762756445,0.0,1.0
2009-10-05,14.6,14.74,14.48,14.73,64800,109.323879862137,110.372191038897,108.425327424914,110.297311669129,8653.91899000525,0.0,1.0
2009-10-06,14.55,14.67,14.5,14.53,99000,108.949483013294,109.848035450517,108.575086164451,108.799724273757,13221.2651236191,0.0,1.0
2009-10-07,14.57,14.615,14.36,14.36,27500,109.099241752831,109.43619891679,107.526774987691,107.526774987691,3672.57364544977,0.0,1.0
2009-10-08,14.48,14.59,14.455,14.59,60600,108.425327424914,109.249000492368,108.238129000492,109.249000492368,8093.01683324565,0.0,1.0
2009-10-09,14.71,14.71,14.41,14.49,54600,110.147552929591,110.147552929591,107.901171836534,108.500206794682,7291.72803787482,0.0,1.0
2009-10-12,14.62,14.68,14.44,14.65,35100,109.473638601674,109.922914820286,108.125809945839,109.69827671098,4687.53945291952,0.0,1.0
2009-10-13,14.78,14.87,14.49,14.55,30100,110.671708517971,111.345622845889,108.500206794682,108.949483013294,4019.79879011048,0.0,1.0
2009-10-14,14.9,14.93,14.65,14.93,73000,111.570260955194,111.7948990645,109.69827671098,111.7948990645,9749.01367701214,0.0,1.0
2009-10-15,15.83,16.1,14.9928,15.0,215100,118.534042343673,120.555785327425,112.265141506647,112.31905465288,28726.2033140453,0.0,1.0
2009-10-16,16.08,16.125,15.52,15.65,127400,120.406026587888,120.742983751846,116.212781880847,117.186213687839,17014.0320883745,0.0,1.0
2009-10-19,16.13,16.25,15.92,16.25,42400,120.780423436731,121.678975873954,119.20795667159,121.678975873954,5662.44082062071,0.0,1.0
2009-10-20,16.4,16.49,15.949,16.2,118900,122.802166420483,123.4760807484,119.425106843919,121.304579025111,15878.8729615991,0.0,1.0
2009-10-21,16.565,16.89,16.39,16.39,63300,124.037676021664,126.471255539143,122.727287050714,122.727287050714,8453.59679116256,0.0,1.0
2009-10-22,16.61,16.72,16.29,16.4355,116700,124.374633185623,125.198306253077,121.978493353028,123.067988183161,15585.0670699632,0.0,1.0
2009-10-23,16.46,16.69,16.46,16.6,48900,123.251442639094,124.973668143772,123.251442639094,124.299753815854,6530.50368227249,0.0,1.0
2009-10-26,16.05,16.345,15.93,16.27,30600,120.181388478582,122.390329886755,119.282836041359,121.828734613491,4086.57285639137,0.0,1.0
2009-10-27,15.1,15.97,14.9,15.97,234500,113.067848350566,119.582353520433,111.570260955194,119.582353520433,31317.0370857444,0.0,1.0
2009-10-28,14.85,15.18,14.53,15.1,58600,111.195864106352,113.666883308715,108.799724273757,113.067848350566,7825.92056812201,0.0,1.0
2009-10-29,14.92,15.06,14.6,15.0,92900,111.720019694732,112.768330871492,109.323879862137,112.31905465288,12406.6215149921,0.0,1.0
2009-10-30,15.25,15.32,14.585,14.79,53500,114.191038897095,114.715194485475,109.211560807484,110.74658788774,7144.82509205681,0.0,1.0
2009-11-02,14.76,15.44,14.56,15.19,90300,110.521949778434,115.613746922698,109.024362383063,113.741762678483,12059.3963703314,0.0,1.0
2009-11-03,14.56,14.92,14.43,14.65,87100,109.024362383063,111.720019694732,108.050930576071,109.69827671098,11632.0423461336,0.0,1.0
2009-11-04,14.41,14.76,14.16,14.41,81000,107.901171836534,110.521949778434,106.029187592319,107.901171836534,10817.3987375065,0.0,1.0
2009-11-05,14.85,14.92,14.31,14.75,383000,111.195864106352,111.720019694732,107.152378138848,110.447070408666,51148.9347711729,0.0,1.0
2009-11-06,15.21,15.46,14.5,14.72,147700,113.891521418021,115.763505662235,108.575086164451,110.22243229936,19725.0591793792,0.0,1.0
2009-11-09,16.7,16.8193,15.34,15.34,132200,125.04854751354,125.941858394879,114.864953225012,114.864953225012,17655.0631246712,0.0,1.0
2009-11-10,16.95,16.955,15.17,16.74,112300,126.920531757755,126.957971442639,113.592003938946,125.348064992614,14997.4552866912,0.0,1.0
2009-11-11,17.09,17.27,16.77,17.25,346800,127.968842934515,129.31667159035,125.57270310192,129.166912850812,46314.4923724356,0.0,1.0
2009-11-12,17.15,17.45,17.05,17.07,194800,128.418119153127,130.664500246184,127.669325455441,127.819084194978,26015.1762230404,0.0,1.0
2009-11-13,17.16,17.31,16.58,17.22,104600,128.492998522895,129.616189069424,124.149995076317,128.942274741507,13969.1346659653,0.0,1.0
2009-11-16,17.27,17.29,16.31,17.21,125000,129.31667159035,129.466430329887,122.128252092565,128.867395371738,16693.5165702261,0.0,1.0
2009-11-17,17.26,17.3,17.05,17.3,59000,129.241792220581,129.541309699655,127.669325455441,129.541309699655,7879.33982114677,0.0,1.0
2009-11-18,16.88,17.39,16.75,17.39,58000,126.396376169375,130.215224027573,125.422944362383,130.215224027573,7745.79168858494,0.0,1.0
2009-11-19,16.89,17.05,16.56,16.92,82500,126.471255539143,127.669325455441,124.00023633678,126.695893648449,11017.7209363493,0.0,1.0
2009-11-20,16.6,17.14,16.6,16.88,32800,124.299753815854,128.343239783358,124.299753815854,126.396376169375,4380.37874802736,0.0,1.0
2009-11-23,16.5,16.82,16.5,16.68,49200,123.550960118168,125.947099950763,123.550960118168,124.898788774003,6570.56812204105,0.0,1.0
2009-11-24,16.45,16.65,16.343,16.343,33700,123.176563269325,124.674150664697,122.375354012802,122.375354012802,4500.572067333,0.0,1.0
2009-11-25,16.45,16.56,16.44,16.5,95200,123.176563269325,124.00023633678,123.101683899557,123.550960118168,12713.7822198843,0.0,1.0
2009-11-27,16.4,17.15,14.96,16.13,145000,122.802166420483,128.418119153127,112.019537173806,120.780423436731,19364.4792214623,0.0,1.0
2009-11-30,16.14,16.47,15.92,16.39,164700,120.855302806499,123.326322008863,119.20795667159,122.727287050714,21995.3774329301,0.0,1.0
2009-12-01,15.7,16.17,15.48,16.17,160900,117.560610536681,121.079940915805,115.913264401773,121.079940915805,21487.8945291952,0.0,1.0
2009-12-02,15.45,15.78,15.09,15.68,129100,115.688626292467,118.15964549483,112.992968980798,117.410851797144,17241.0639137296,0.0,1.0
2009-12-03,15.74,16.0799,15.38,15.44,102200,117.860128015756,120.40527779419,115.164470704087,115.613746922698,13648.6191478169,0.0,1.0
2009-12-04,15.78,16.11,15.7,15.85,213800,118.15964549483,120.630664697193,117.560610536681,118.68380108321,28552.5907417149,0.0,1.0
2009-12-07,15.75,15.94,15.75,15.8,231900,117.935007385524,119.357715411128,117.935007385524,118.309404234367,30969.8119410837,0.0,1.0
2009-12-08,16.26,16.44,15.7,15.7,131600,121.753855243722,123.101683899557,117.560610536681,117.560610536681,17574.9342451342,0.0,1.0
2009-12-09,16.22,16.3265,16.1,16.3265,44900,121.454337764648,122.251803052683,120.555785327425,122.251803052683,5996.31115202525,0.0,1.0
2009-12-10,16.53,16.69,16.315,16.34,101100,123.775598227474,124.973668143772,122.16569177745,122.352890201871,13501.716201999,0.0,1.0
2009-12-11,16.75,16.83,16.45,16.65,114600,125.422944362383,126.021979320532,123.176563269325,124.674150664697,15304.6159915834,0.0,1.0
2009-12-14,18.28,18.38,16.71,16.85,523100,136.879487936977,137.628281634663,125.123426883309,126.171738060069,69859.0281430825,0.0,1.0
2009-12-15,18.08,18.32,17.8,18.32,99900,135.381900541605,137.179005416051,133.285278188085,137.179005416051,13341.4584429248,0.0,1.0
2009-12-16,17.82,18.155,17.71,18.11,68100,133.435036927622,135.94349581487,132.611363860167,135.606538650911,9094.62782745922,0.0,1.0
2009-12-17,17.89,18.38,17.5,17.8,68300,133.959192516002,137.628281634663,131.038897095027,133.285278188085,9121.33745397159,0.0,1.0
2009-12-18,18.03,18.29,17.74,18.05,133600,135.007503692762,136.954367306745,132.836001969473,135.157262432299,17842.0305102578,0.0,1.0
2009-12-21,18.12,18.5999,17.8,18.19,125500,135.681418020679,139.274878975874,133.285278188085,136.20557360906,16760.2906365072,0.0,1.0
2009-12-22,18.91,18.92,18.2102,18.42,279700,141.596888232398,141.671767602166,136.356829935992,137.927799113737,37353.4126775381,0.0,1.0
2009-12-23,18.98,19.44,18.76,19.0,112000,142.121043820778,145.565494830133,140.473697685869,142.270802560315,14957.3908469227,0.0,1.0
2009-12-24,19.2,19.67,19.0,19.21,40600,143.768389955687,147.28772033481,142.270802560315,143.843269325455,5422.05418200946,0.0,1.0
2009-12-28,20.0,20.07,19.5,19.5,395200,149.758739537174,150.282895125554,146.014771048744,146.014771048744,52778.2219884271,0.0,1.0
2009-12-29,21.21,21.25,20.0,20.18,176300,158.819143279173,159.118660758247,149.758739537174,151.106568193008,23544.535770647,0.0,1.0
2009-12-30,20.87,21.37,20.72,21.21,167400,156.273244707041,160.01721319547,155.150054160512,158.819143279173,22355.9573908469,0.0,1.0
2009-12-31,20.99,22.0,20.9,20.99,291400,157.171797144264,164.734613490891,156.497882816347,157.171797144264,38915.9258285113,0.0,1.0
2010-01-04,21.18,21.95,21.0,21.35,347400,158.594505169867,164.360216642048,157.246676514032,159.867454455933,46394.6212519727,0.0,1.0
2010-01-05,21.948,21.955,21.15,21.15,669700,164.345240768095,164.397656326933,158.369867060561,158.369867060561,89437.1843766436,0.0,1.0
2010-01-06,23.24,23.36,21.85,21.85,755800,174.019655342196,174.918207779419,163.611422944362,163.611422944362,100935.678590216,0.0,1.0
2010-01-07,23.35,23.48,23.0,23.1,190000,174.84332840965,175.816760216642,172.22255046775,172.971344165436,25374.1451867439,0.0,1.0
2010-01-08,23.43,23.43,23.17,23.24,79600,175.442363367799,175.442363367799,173.495499753816,174.019655342196,10630.43135192,0.0,1.0
2010-01-11,23.51,23.66,23.11,23.65,151400,176.041398325948,177.164588872477,173.046223535204,177.089709502708,20219.187269858,0.0,1.0
2010-01-12,23.85,24.41,23.33,23.56,327700,178.58729689808,182.780541605121,174.693569670113,176.415795174791,43763.7230405049,0.0,1.0
2010-01-13,23.0,24.21,22.8,24.01,379900,172.22255046775,181.282954209749,170.724963072378,179.785366814377,50734.9355602314,0.0,1.0
2010-01-14,22.87,23.17,22.67,22.9,192200,171.249118660758,173.495499753816,169.751531265387,171.473756770064,25667.9510783798,0.0,1.0
2010-01-15,22.13,22.84,21.6,22.82,255300,165.708045297883,171.024480551452,161.739438700148,170.874721811915,34094.8382430299,0.0,1.0
2010-01-19,22.85,23.46,22.5,22.89,455600,171.099359921221,175.667001477105,168.478581979321,171.398877400295,60844.5291951605,0.0,1.0
2010-01-20,23.398,23.4601,22.65,22.83,143600,175.20274938454,175.667750270803,169.601772525849,170.949601181684,19177.5118358758,0.0,1.0
2010-01-21,22.76,23.58,22.66,23.44,173800,170.425445593304,176.565553914328,169.676651895618,175.517242737568,23210.6654392425,0.0,1.0
2010-01-22,21.94,22.75,21.75,22.65,227000,164.28533727228,170.350566223535,162.862629246677,169.601772525849,30315.4260915307,0.0,1.0
2010-01-25,22.01,22.6,21.5,22.1,60200,164.80949286066,169.227375677006,160.990645002462,165.483407188577,8039.59758022093,0.0,1.0
2010-01-26,21.38,22.44,21.28,21.79,135400,160.092092565239,168.029305760709,159.343298867553,163.162146725751,18082.417148869,0.0,1.0
2010-01-27,21.13,21.5212,20.91,21.24,268800,158.220108321024,161.149389266371,156.572762186115,159.043781388479,35897.7380326144,0.0,1.0
2010-01-28,22.32,22.455,21.2701,21.3,283700,167.130753323486,168.141624815362,159.269168291482,159.49305760709,37887.6052077854,0.0,1.0
2010-01-29,22.95,23.25,22.11,22.3,324500,171.848153618907,174.094534711965,165.558286558346,166.980994583949,43336.3690163072,0.0,1.0
2010-02-01,22.8,23.06,21.87,22.95,250100,170.724963072378,172.671826686361,163.7611816839,171.848153618907,33400.3879537086,0.0,1.0
2010-02-02,23.27,23.5,22.07,22.8,241000,174.244293451502,175.966518956179,165.258769079271,170.724963072378,32185.0999473961,0.0,1.0
2010-02-03,23.1,23.5,22.76,23.5,86800,172.971344165436,175.966518956179,170.425445593304,175.966518956179,11591.9779063651,0.0,1.0
2010-02-04,22.3,23.0,22.13,23.0,139000,166.980994583949,172.22255046775,165.708045297883,172.22255046775,18563.1904260915,0.0,1.0
2010-02-05,22.55,22.98,22.07,22.53,89900,168.852978828163,172.072791728213,165.258769079271,168.703220088626,12005.9771173067,0.0,1.0
2010-02-08,22.32,23.38,22.3,22.41,119800,167.130753323486,175.067966518956,166.980994583949,167.804667651403,15999.0662809048,0.0,1.0
2010-02-09,22.68,22.95,22.11,22.4,110500,169.826410635155,171.848153618907,165.558286558346,167.729788281635,14757.06864808,0.0,1.0
2010-02-10,23.54,23.96,23.0,23.19,258700,176.266036435254,179.410969965534,172.22255046775,173.645258493353,34548.9018937401,0.0,1.0
2010-02-11,24.92,24.95,23.31,23.68,370000,186.599389463319,186.824027572624,174.543810930576,177.314347612014,49412.8090478694,0.0,1.0
2010-02-12,24.5,26.22,24.27,24.99,737900,183.454455933038,196.333707533235,181.73223042836,187.123545051699,98545.1670173593,0.0,1.0
2010-02-16,26.63,26.66,24.04,24.5,541900,199.403761693747,199.628399803053,180.010004923683,183.454455933038,72369.7330352446,0.0,1.0
2010-02-17,26.25,26.82,25.82,26.82,359600,196.558345642541,200.82646971935,193.338532742491,200.82646971935,48023.9084692266,0.0,1.0
2010-02-18,26.62,26.7,26.09,26.09,247800,199.328882323978,199.927917282127,195.360275726243,195.360275726243,33093.2272488165,0.0,1.0
2010-02-19,26.55,27.07,26.01,26.43,150500,198.804726735598,202.698453963565,194.761240768095,197.906174298375,20098.9939505524,0.0,1.0
2010-02-22,25.76,26.945,25.33,26.6,195700,192.88925652388,201.762461841457,189.669443623831,199.179123584441,26135.3695423461,0.0,1.0
2010-02-23,25.76,26.1,25.08,25.37,164000,192.88925652388,195.435155096012,187.797459379616,189.968961102905,21901.8937401368,0.0,1.0
2010-02-24,26.05,26.13,25.03,25.71,131700,195.060758247169,195.659793205318,187.423062530773,192.514859675037,17588.2890583903,0.0,1.0
2010-02-25,25.72,26.46,25.295,25.75,343100,192.589739044805,198.130812407681,189.407365829641,192.814377154111,45820.364281957,0.0,1.0
2010-02-26,25.87,26.5,25.6,26.18,155700,193.712929591334,198.430329886755,191.691186607582,196.03419005416,20793.4442398738,0.0,1.0
2010-03-01,26.0,26.55,25.6208,25.9,134300,194.686361398326,198.804726735598,191.846935696701,193.93756770064,17935.514203051,0.0,1.0
2010-03-02,25.5,26.0,25.26,26.0,269800,190.942392909897,194.686361398326,189.145288035451,194.686361398326,36031.2861651761,0.0,1.0
2010-03-03,25.8,25.96,25.12,25.7,154800,193.188774002954,194.386843919252,188.09697685869,192.439980305268,20673.2509205681,0.0,1.0
2010-03-04,26.7577,26.8,25.235,25.235,95400,200.359971245692,200.676710979813,188.958089611029,188.958089611029,12740.4918463966,0.0,1.0
2010-03-05,26.64,27.3,26.31,26.96,119400,199.478641063516,204.420679468242,197.007621861152,201.87478089611,15945.64702788,0.0,1.0
2010-03-08,26.82,27.18,26.14,26.55,135400,200.82646971935,203.522127031019,195.734672575086,198.804726735598,18082.417148869,0.0,1.0
2010-03-09,26.66,27.32,26.22,26.86,206300,199.628399803053,204.570438207779,196.333707533235,201.125987198424,27550.9797475013,0.0,1.0
2010-03-10,27.02,27.5,21.35,26.86,1702400,202.324057114722,205.918266863614,159.867454455933,201.125987198424,227352.340873224,0.0,1.0
2010-03-11,26.41,26.95,26.17,26.77,113600,197.756415558838,201.799901526342,195.959310684392,200.452072870507,15171.0678590216,0.0,1.0
2010-03-12,25.27,26.53,25.1595,26.44,183400,189.220167405219,198.654967996061,188.392750369276,197.981053668144,24492.7275118359,0.0,1.0
2010-03-15,24.9,25.4299,24.62,25.18,110700,186.449630723781,190.417488527819,184.353008370261,188.546253077302,14783.7782745923,0.0,1.0
2010-03-16,25.11,25.28,24.59,24.9,112200,188.022097488922,189.295046774988,184.128370260955,186.449630723781,14984.100473435,0.0,1.0
2010-03-17,25.3,25.45,25.0,25.16,60300,189.444805514525,190.567996061054,187.198424421467,188.396494337765,8052.95239347711,0.0,1.0
2010-03-18,24.84,25.53,24.65,25.53,94300,186.00035450517,191.167031019202,184.577646479567,191.167031019202,12593.5889005786,0.0,1.0
2010-03-19,24.43,24.96,24.34,24.71,117800,182.930300344658,186.898906942393,182.25638601674,185.026922698178,15731.9700157811,0.0,1.0
2010-03-22,25.03,25.51,24.31,24.36,252400,187.423062530773,191.017272279665,182.031747907435,182.406144756278,33707.5486586007,0.0,1.0
2010-03-23,24.46,25.07,24.29,25.03,149900,183.154938453964,187.722580009847,181.881989167898,187.423062530773,20018.8650710152,0.0,1.0
2010-03-24,23.96,24.41,23.7305,24.25,265500,179.410969965534,182.780541605121,177.692488429345,181.582471688823,35457.0291951605,0.0,1.0
2010-03-25,22.91,24.23,22.88,23.88,259800,171.548636139833,181.432712949286,171.323998030527,178.811935007386,34695.804839558,0.0,1.0
2010-03-26,23.38,24.17,21.61,22.84,585600,175.067966518956,180.983436730675,161.814318069916,171.024480551452,78205.7864281958,0.0,1.0
2010-03-29,22.83,23.39,22.39,23.39,153600,170.949601181684,175.142845888725,167.654908911866,175.142845888725,20512.9931614939,0.0,1.0
2010-03-30,22.45,22.75,22.45,22.71,128800,168.104185130478,170.350566223535,168.104185130478,170.051048744461,17200.999473961,0.0,1.0
2010-03-31,22.4,22.6999,22.19,22.49,259900,167.729788281635,169.975420580995,166.157321516494,168.403702609552,34709.1596528142,0.0,1.0
2010-04-01,22.17,22.99,22.08,22.32,249500,166.007562776957,172.147671097981,165.33364844904,167.130753323486,33320.2590741715,0.0,1.0
2010-04-05,22.17,22.49,22.17,22.44,130100,166.007562776957,168.403702609552,166.007562776957,168.029305760709,17374.6120462914,0.0,1.0
2010-04-06,24.26,24.58,22.2,22.31,760900,181.657351058592,184.053490891187,166.232200886263,167.055873953717,101616.774066281,0.0,1.0
2010-04-07,25.55,25.61,23.98,24.46,328500,191.31678975874,191.766065977351,179.560728705071,183.154938453964,43870.5615465543,0.0,1.0
2010-04-08,25.8,26.05,24.8,25.37,166700,193.188774002954,195.060758247169,185.700837026096,189.968961102905,22262.4736980537,0.0,1.0
2010-04-09,25.96,25.98,25.42,25.78,153400,194.386843919252,194.536602658789,190.343357951748,193.039015263417,20486.2835349815,0.0,1.0
2010-04-12,25.79,26.23,25.6701,25.86,193600,193.113894633186,196.408586903003,192.21609098966,193.638050221566,25854.9184639663,0.0,1.0
2010-04-13,25.61,25.7535,25.32,25.72,169900,191.766065977351,192.84058493353,189.594564254062,192.589739044805,22689.8277222515,0.0,1.0
2010-04-14,25.68,25.8,25.47,25.73,96700,192.290221565731,193.188774002954,190.717754800591,192.664618414574,12914.104418727,0.0,1.0
2010-04-15,26.47,26.94,25.62,25.85,255900,198.20569177745,201.725022156573,191.84094534712,193.563170851797,34174.967122567,0.0,1.0
2010-04-16,25.93,26.55,25.381,26.47,58300,194.162205809946,198.804726735598,190.05132840965,198.20569177745,7785.85612835349,0.0,1.0
2010-04-19,25.18,25.58,24.9,25.55,159300,188.546253077302,191.541427868045,186.449630723781,191.31678975874,21274.2175170962,0.0,1.0
2010-04-20,25.06,25.3545,24.72,25.25,105100,187.647700640079,189.852898079764,185.101802067947,189.070408665682,14035.9087322462,0.0,1.0
2010-04-21,25.29,25.3,24.79,25.07,124400,189.369926144756,189.444805514525,185.625957656327,187.722580009847,16613.3876906891,0.0,1.0
2010-04-22,25.5,25.539,24.99,25.01,46400,190.942392909897,191.234422451994,187.123545051699,187.273303791236,6196.63335086795,0.0,1.0
2010-04-23,25.22,25.75,25.22,25.37,175800,188.845770556376,192.814377154111,188.845770556376,189.968961102905,23477.7617043661,0.0,1.0
2010-04-26,24.875,25.46,24.51,25.09,135100,186.26243229936,190.642875430822,183.529335302806,187.872338749385,18042.3527091005,0.0,1.0
2010-04-27,23.725,25.11,23.61,25.0,429600,177.651304775972,188.022097488922,176.790192023634,187.198424421467,57372.2777485535,0.0,1.0
2010-04-28,24.15,24.25,23.7,24.02,135900,180.833677991137,181.582471688823,177.464106351551,179.860246184146,18149.19121515,0.0,1.0
2010-04-29,24.4,24.51,24.18,24.26,116600,182.705662235352,183.529335302806,181.058316100443,181.657351058592,15571.712256707,0.0,1.0
2010-04-30,24.16,24.51,24.14,24.34,84400,180.908557360906,183.529335302806,180.758798621369,182.25638601674,11271.4623882167,0.0,1.0
2010-05-03,23.96,24.21,23.86,24.17,75000,179.410969965534,181.282954209749,178.662176267848,180.983436730675,10016.1099421357,0.0,1.0
2010-05-04,24.29,24.47,23.61,23.86,165600,181.881989167898,183.229817823732,176.790192023634,178.662176267848,22115.5707522356,0.0,1.0
2010-05-05,23.42,24.05,23.3501,23.96,155400,175.367483998031,180.084884293451,174.844077203348,179.410969965534,20753.3798001052,0.0,1.0
2010-05-06,22.49,23.729,21.84,23.42,176800,168.403702609552,177.68125652388,163.536543574594,175.367483998031,23611.3098369279,0.0,1.0
2010-05-07,21.8425,22.85,21.29,22.74,171400,163.555263417036,171.099359921221,159.418178237321,170.275686853767,22890.1499210942,0.0,1.0
2010-05-10,22.02,22.72,21.71,22.18,92600,164.884372230428,170.125928114229,162.563111767602,166.082442146726,12366.5570752236,0.0,1.0
2010-05-11,23.13,23.289,21.21,21.78,193800,173.195982274741,174.386564254062,158.819143279173,163.087267355982,25881.6280904788,0.0,1.0
2010-05-12,24.16,24.16,22.76,23.34,217800,180.908557360906,180.908557360906,170.425445593304,174.768449039882,29086.7832719621,0.0,1.0
2010-05-13,24.3,24.44,23.4,24.16,88100,181.956868537666,183.005179714426,175.217725258493,180.908557360906,11765.5904786954,0.0,1.0
2010-05-14,23.9,24.7,23.21,23.81,217900,178.961693746923,184.95204332841,173.79501723289,178.287779419005,29100.1380852183,0.0,1.0
2010-05-17,24.09,24.25,23.8,24.05,67600,180.384401772526,181.582471688823,178.212900049237,180.084884293451,9027.85376117832,0.0,1.0
2010-05-18,24.87,25.18,23.92,24.14,157600,186.224992614476,188.546253077302,179.11145248646,180.758798621369,21047.1856917411,0.0,1.0
2010-05-19,24.85,24.94,24.011,24.87,72300,186.075233874938,186.749148202856,179.792854751354,186.224992614476,9655.52998421886,0.0,1.0
2010-05-20,24.8,24.87,23.52,24.47,252500,185.700837026096,186.224992614476,176.116277695716,183.229817823732,33720.9034718568,0.0,1.0
2010-05-21,24.91,25.1775,24.2501,24.67,133700,186.52451009355,188.52753323486,181.583220482521,184.727405219104,17855.3853235139,0.0,1.0
2010-05-24,24.52,25.45,24.34,24.82,105300,183.604214672575,190.567996061054,182.25638601674,185.850595765633,14062.6183587586,0.0,1.0
2010-05-25,24.18,24.27,23.51,24.06,127600,181.058316100443,181.73223042836,176.041398325948,180.15976366322,17040.7417148869,0.0,1.0
2010-05-26,24.52,25.415,24.25,24.25,294700,183.604214672575,190.305918266864,181.582471688823,181.582471688823,39356.6346659653,0.0,1.0
2010-05-27,25.17,25.17,24.51,24.73,122300,188.471373707533,188.471373707533,183.529335302806,185.176681437715,16332.9366123093,0.0,1.0
2010-05-28,26.81,26.92,24.73,24.95,472300,200.751590349581,201.575263417036,185.176681437715,186.824027572624,63074.7830089428,0.0,1.0
2010-06-01,26.82,27.79,26.5,26.79,399600,200.82646971935,208.089768586903,198.430329886755,200.601831610044,53365.8337716991,0.0,1.0
2010-06-02,26.82,27.37,26.34,27.0,168200,200.82646971935,204.944835056622,197.232259970458,202.174298375185,22462.7958968964,0.0,1.0
2010-06-03,26.76,27.0,26.59,26.59,182500,200.377193500739,202.174298375185,199.104244214673,199.104244214673,24372.5341925302,0.0,1.0
2010-06-04,26.97,27.27,26.03,26.32,158100,201.949660265879,204.196041358936,194.910999507632,197.082501230921,21113.9597580221,0.0,1.0
2010-06-07,26.5,27.34,26.44,27.0,124400,198.430329886755,204.720196947317,197.981053668144,202.174298375185,16613.3876906891,0.0,1.0
2010-06-08,26.1,26.8,25.87,26.44,126900,195.435155096012,200.676710979813,193.712929591334,197.981053668144,16947.2580220936,0.0,1.0
2010-06-09,26.08,26.63,25.91,26.2,106700,195.285396356475,199.403761693747,194.012447070409,196.183948793698,14249.5857443451,0.0,1.0
2010-06-10,26.73,26.8,25.7901,26.21,98400,200.152555391433,200.676710979813,193.114643426883,196.258828163466,13141.1362440821,0.0,1.0
2010-06-11,27.31,27.49,26.3,26.3,169300,204.495558838011,205.843387493845,196.932742491384,196.932742491384,22609.6988427143,0.0,1.0
2010-06-14,28.13,28.58,27.15,27.68,464400,210.635667159035,214.005238798621,203.297488921713,207.266095519449,62019.7527617044,0.0,1.0
2010-06-15,28.15,28.695,27.9471,28.26,206400,210.785425898572,214.86635155096,209.266123485967,211.609098966027,27564.3345607575,0.0,1.0
2010-06-16,28.19,28.83,27.84,28.0,168000,211.084943377646,215.877223042836,208.464165435746,209.662235352043,22436.0862703841,0.0,1.0
2010-06-17,27.96,28.4999,27.46,28.21,132100,209.362717872969,213.405455046775,205.61874938454,211.234702117184,17641.708311415,0.0,1.0
2010-06-18,27.4,27.99,27.28,27.97,123900,205.169473165928,209.587355982275,204.270920728705,209.437597242738,16546.6136244082,0.0,1.0
2010-06-21,27.36,27.55,26.78,27.48,212700,204.869955686854,206.292663712457,200.526952240276,205.768508124077,28405.6877958969,0.0,1.0
2010-06-22,26.44,27.23,26.35,27.23,223800,197.981053668144,203.896523879862,197.307139340226,203.896523879862,29888.0720673329,0.0,1.0
2010-06-23,25.9,26.51,25.55,26.34,168600,193.93756770064,198.505209256524,191.31678975874,197.232259970458,22516.2151499211,0.0,1.0
2010-06-24,25.49,26.18,25.44,25.79,81600,190.867513540128,196.03419005416,190.493116691285,193.113894633186,10897.5276170437,0.0,1.0
2010-06-25,25.61,25.96,25.17,25.5,168400,191.766065977351,194.386843919252,188.471373707533,190.942392909897,22489.5055234087,0.0,1.0
2010-06-28,25.49,26.2,25.05,25.6,54600,190.867513540128,196.183948793698,187.57282127031,191.691186607582,7291.7280378748,0.0,1.0
2010-06-29,24.74,25.31,24.5,25.15,127400,185.251560807484,189.519684884293,183.454455933038,188.321614967996,17014.0320883745,0.0,1.0
2010-06-30,24.74,25.5,24.66,24.8,87700,185.251560807484,190.942392909897,184.652525849335,185.700837026096,11712.1712256707,0.0,1.0
2010-07-01,24.52,25.04,24.06,24.89,160900,183.604214672575,187.497941900542,180.15976366322,186.374751354013,21487.8945291952,0.0,1.0
2010-07-02,24.44,24.78,24.329,24.4301,54500,183.005179714426,185.551078286558,182.174018709995,182.931049138355,7278.37322461864,0.0,1.0
2010-07-06,24.29,24.79,24.15,24.59,148000,181.881989167898,185.625957656327,180.833677991137,184.128370260955,19765.1236191478,0.0,1.0
2010-07-07,24.65,24.73,24.03,24.26,177500,184.577646479567,185.176681437715,179.935125553914,181.657351058592,23704.7935297212,0.0,1.0
2010-07-08,24.94,25.23,24.49,24.7,108800,186.749148202856,188.920649926145,183.379576563269,184.95204332841,14530.0368227249,0.0,1.0
2010-07-09,25.23,25.34,24.15,24.91,92200,188.920649926145,189.744322993599,180.833677991137,186.52451009355,12313.1378221988,0.0,1.0
2010-07-12,24.98,25.2,24.3,25.14,110400,187.04866568193,188.696011816839,181.956868537666,188.246735598227,14743.7138348238,0.0,1.0
2010-07-13,25.56,25.64,25.15,25.23,121100,191.391669128508,191.990704086657,188.321614967996,188.920649926145,16172.6788532352,0.0,1.0
2010-07-14,25.78,25.79,25.05,25.47,84100,193.039015263417,193.113894633186,187.57282127031,190.717754800591,11231.3979484482,0.0,1.0
2010-07-15,25.75,25.84,25.58,25.79,67300,192.814377154111,193.488291482029,191.541427868045,193.113894633186,8987.7893214098,0.0,1.0
2010-07-16,25.33,25.73,25.09,25.65,353900,189.669443623831,192.664618414574,187.872338749385,192.065583456425,47262.6841136243,0.0,1.0
2010-07-19,25.26,25.33,25.05,25.33,59300,189.145288035451,189.669443623831,187.57282127031,189.669443623831,7919.40426091529,0.0,1.0
2010-07-20,25.54,25.55,25.0,25.05,36600,191.241910388971,191.31678975874,187.198424421467,187.57282127031,4887.86165176223,0.0,1.0
2010-07-21,26.03,26.07,25.26,25.65,131000,194.910999507632,195.210516986706,189.145288035451,192.065583456425,17494.805365597,0.0,1.0
2010-07-22,26.24,26.36,25.551,26.2,104700,196.483466272772,197.382018709995,191.324277695716,196.183948793698,13982.4894792215,0.0,1.0
2010-07-23,26.02,26.35,25.3,26.22,212900,194.836120137863,197.307139340226,189.444805514525,196.333707533235,28432.3974224093,0.0,1.0
2010-07-26,25.98,26.21,25.84,25.86,48200,194.536602658789,196.258828163466,193.488291482029,193.638050221566,6437.01998947921,0.0,1.0
2010-07-27,25.77,26.37,25.71,26.23,40900,192.964135893648,197.456898079764,192.514859675037,196.408586903003,5462.11862177802,0.0,1.0
2010-07-28,25.29,25.94,24.99,25.79,92400,189.369926144756,194.237085179714,187.123545051699,193.113894633186,12339.8474487112,0.0,1.0
2010-07-29,27.17,27.36,24.74,25.5,419800,203.447247661251,204.869955686854,185.251560807484,190.942392909897,56063.5060494476,0.0,1.0
2010-07-30,28.37,28.48,26.98,26.98,195100,212.432772033481,213.256445100935,202.024539635647,202.024539635647,26055.2406628091,0.0,1.0
2010-08-02,28.53,28.62,27.7,28.62,200100,213.630841949778,214.304756277696,207.415854258986,214.304756277696,26722.9813256182,0.0,1.0
2010-08-03,28.5,28.69,28.2,28.6,237100,213.406203840473,214.828911866076,211.159822747415,214.154997538159,31664.262230405,0.0,1.0
2010-08-04,28.36,28.7,28.35,28.69,198300,212.357892663712,214.903791235844,212.283013293944,214.828911866076,26482.5946870069,0.0,1.0
2010-08-05,28.21,28.43,28.08,28.08,63700,211.234702117184,212.882048252093,210.261270310192,210.261270310192,8507.01604418726,0.0,1.0
2010-08-06,28.18,28.39,27.615,28.02,75000,211.010064007878,212.582530773018,206.779379615953,209.81199409158,10016.1099421357,0.0,1.0
2010-08-09,28.51,28.6399,27.815,28.28,104700,213.481083210241,214.453766223535,208.276967011324,211.758857705564,13982.4894792215,0.0,1.0
2010-08-10,28.09,28.8,27.83,28.05,59700,210.336149679961,215.65258493353,208.389286065977,210.036632200886,7972.82351394002,0.0,1.0
2010-08-11,26.81,28.055,26.6,27.86,131700,200.751590349581,210.074071885771,199.179123584441,208.613924175283,17588.2890583904,0.0,1.0
2010-08-12,26.7,27.17,26.58,26.61,50800,199.927917282127,203.447247661251,199.029364844904,199.25400295421,6784.24513413993,0.0,1.0
2010-08-13,26.48,26.89,26.0,26.6,46800,198.280571147218,201.35062530773,194.686361398326,199.179123584441,6250.05260389269,0.0,1.0
2010-08-16,26.88,26.99,26.35,26.35,43100,201.275745937962,202.099419005416,197.307139340226,197.307139340226,5755.92451341398,0.0,1.0
2010-08-17,27.38,27.65,27.16,27.27,73000,205.019714426391,207.041457410143,203.372368291482,204.196041358936,9749.0136770121,0.0,1.0
2010-08-18,27.44,27.62,27.25,27.56,42200,205.468990645002,206.816819300837,204.046282619399,206.367543082225,5635.73119410838,0.0,1.0
2010-08-19,27.61,27.87,27.32,27.44,154800,206.741939931068,208.688803545052,204.570438207779,205.468990645002,20673.2509205682,0.0,1.0
2010-08-20,27.51,27.6,27.1,27.45,37700,205.993146233383,206.6670605613,202.923092072871,205.543870014771,5034.76459758021,0.0,1.0
2010-08-23,27.31,27.5901,27.16,27.52,53700,204.495558838011,206.592929985229,203.372368291482,206.068025603151,7171.53471856917,0.0,1.0
2010-08-24,27.07,27.29,26.89,27.11,83700,202.698453963565,204.345800098474,201.35062530773,202.997971442639,11177.9786954234,0.0,1.0
2010-08-25,27.11,27.17,26.44,26.89,75000,202.997971442639,203.447247661251,197.981053668144,201.35062530773,10016.1099421357,0.0,1.0
2010-08-26,26.39,27.12,26.37,27.12,118900,197.606656819301,203.072850812408,197.456898079764,203.072850812408,15878.8729615991,0.0,1.0
2010-08-27,27.08,27.2,26.43,26.43,115400,202.773333333333,203.671885770556,197.906174298375,197.906174298375,15411.4544976328,0.0,1.0
2010-08-30,27.06,27.26,26.96,27.0,47600,202.623574593796,204.121161989168,201.87478089611,202.174298375185,6356.89110994214,0.0,1.0
2010-08-31,26.5,27.06,26.36,27.06,145400,198.430329886755,202.623574593796,197.382018709995,202.623574593796,19417.8984744871,0.0,1.0
2010-09-01,26.88,27.16,26.73,26.73,71900,201.275745937962,203.372368291482,200.152555391433,200.152555391433,9602.11073119409,0.0,1.0
2010-09-02,27.42,27.64,26.79,26.8,98800,205.319231905465,206.966578040374,200.601831610044,200.676710979813,13194.5554971068,0.0,1.0
2010-09-03,26.65,27.7,26.56,27.54,153700,199.553520433284,207.415854258986,198.879606105367,206.217784342688,20526.3479747501,0.0,1.0
2010-09-07,26.58,27.09,26.56,26.6,156500,199.029364844904,202.848212703102,198.879606105367,199.179123584441,20900.2827459232,0.0,1.0
2010-09-08,26.63,26.81,26.44,26.61,159200,199.403761693747,200.751590349581,197.981053668144,199.25400295421,21260.8627038401,0.0,1.0
2010-09-09,26.87,26.92,26.53,26.83,48500,201.200866568193,201.575263417036,198.654967996061,200.901349089119,6477.08442924777,0.0,1.0
2010-09-10,26.53,26.99,26.5,26.82,32500,198.654967996061,202.099419005416,198.430329886755,200.82646971935,4340.31430825881,0.0,1.0
2010-09-13,26.86,26.98,26.375,26.62,47600,201.125987198424,202.024539635647,197.494337764648,199.328882323978,6356.89110994215,0.0,1.0
2010-09-14,26.83,27.1,26.61,26.78,93600,200.901349089119,202.923092072871,199.25400295421,200.526952240276,12500.1052077854,0.0,1.0
2010-09-15,27.04,27.08,26.67,26.67,67200,202.473815854259,202.773333333333,199.703279172821,199.703279172821,8974.4345081536,0.0,1.0
2010-09-16,26.72,27.07,26.5,27.0,166400,200.077676021664,202.698453963565,198.430329886755,202.174298375185,22222.4092582851,0.0,1.0
2010-09-17,27.12,27.15,26.37,26.7,57800,203.072850812408,203.297488921713,197.456898079764,199.927917282127,7719.08206207258,0.0,1.0
2010-09-20,27.71,27.7199,27.16,27.16,154400,207.490733628754,207.564864204825,203.372368291482,203.372368291482,20619.8316675434,0.0,1.0
2010-09-21,27.63,27.94,27.41,27.76,82500,206.891698670606,209.212959133432,205.244352535697,207.865130477597,11017.7209363493,0.0,1.0
2010-09-22,27.66,27.83,27.25,27.69,55600,207.116336779911,208.389286065977,204.046282619399,207.340974889217,7425.27617043662,0.0,1.0
2010-09-23,29.43,29.49,27.59,27.59,408100,220.369985228951,220.819261447563,206.592181191531,206.592181191531,54500.9928984745,0.0,1.0
2010-09-24,29.9,30.195,29.5201,29.9,162800,223.889315608075,226.098257016248,221.044648350566,223.889315608075,21741.6359810626,0.0,1.0
2010-09-27,29.996,30.0,29.381,29.85,122500,224.608157557853,224.638109305761,220.003076317085,223.514918759232,16359.6462388217,0.0,1.0
2010-09-28,29.81,30.1,29.57,30.08,134800,223.215401280158,225.386903003447,221.418296405711,225.237144263909,18002.2882693319,0.0,1.0
2010-09-29,31.04,31.07,30.0,30.0,212000,232.425563761694,232.650201870999,224.638109305761,224.638109305761,28312.2041031036,0.0,1.0
2010-09-30,31.14,31.19,30.18,31.09,179100,233.17435745938,233.548754308223,225.985937961595,232.799960610537,23918.4705418201,0.0,1.0
2010-10-01,30.64,31.35,30.43,31.35,125500,229.43038897095,234.74682422452,227.85792220581,234.74682422452,16760.2906365071,0.0,1.0
2010-10-04,29.57,30.68,29.55,30.65,187600,221.418296405711,229.729906450025,221.268537666174,229.505268340719,25053.6296685955,0.0,1.0
2010-10-05,27.58,30.26,27.51,29.78,559300,206.517301821763,226.584972919744,205.993146233383,222.990763170852,74693.47054182,0.0,1.0
2010-10-06,25.85,27.6,25.6,27.6,607100,193.563170851797,206.6670605613,191.691186607582,206.6670605613,81077.0712782747,0.0,1.0
2010-10-07,25.4,26.23,25.29,25.87,532100,190.193599212211,196.408586903003,189.369926144756,193.712929591334,71060.9613361388,0.0,1.0
2010-10-08,25.63,25.76,25.4,25.55,522100,191.915824716888,192.88925652388,190.193599212211,191.31678975874,69725.4800105209,0.0,1.0
2010-10-11,25.33,25.79,25.2101,25.79,376100,189.669443623831,193.113894633186,188.771639980305,193.113894633186,50227.4526564965,0.0,1.0
2010-10-12,25.3,25.5,25.02,25.25,282600,189.444805514525,190.942392909897,187.348183161004,189.070408665682,37740.7022619674,0.0,1.0
2010-10-13,26.2,26.49,25.3401,25.49,247700,196.183948793698,198.355450516987,189.745071787297,190.867513540128,33079.8724355602,0.0,1.0
2010-10-14,26.02,26.4,25.76,25.99,186700,194.836120137863,197.681536189069,192.88925652388,194.611482028557,24933.4363492899,0.0,1.0
2010-10-15,25.88,26.22,25.7,26.14,233400,193.787808961103,196.333707533235,192.439980305268,195.734672575086,31170.1341399263,0.0,1.0
2010-10-18,25.84,26.032,25.68,25.73,232900,193.488291482029,194.925975381585,192.290221565731,192.664618414574,31103.3600736454,0.0,1.0
2010-10-19,25.6,25.97,25.55,25.65,271200,191.691186607582,194.46172328902,191.31678975874,192.065583456425,36218.2535507628,0.0,1.0
2010-10-20,26.08,26.2,25.6,25.64,71800,195.285396356475,196.183948793698,191.691186607582,191.990704086657,9588.75591793791,0.0,1.0
2010-10-21,25.47,26.16,25.33,26.15,185800,190.717754800591,195.884431314623,189.669443623831,195.809551944855,24813.2430299842,0.0,1.0
2010-10-22,25.1,25.53,25.02,25.53,265200,187.947218119153,191.167031019202,187.348183161004,191.167031019202,35416.9647553919,0.0,1.0
2010-10-25,24.8,25.88,24.7539,25.25,183900,185.700837026096,193.787808961103,185.355643131462,189.070408665682,24559.5015781167,0.0,1.0
2010-10-26,24.48,24.8,24.4,24.72,178400,183.304697193501,185.700837026096,182.705662235352,185.101802067947,23824.9868490268,0.0,1.0
2010-10-27,24.4,24.67,24.15,24.35,344000,182.705662235352,184.727405219104,180.833677991137,182.331265386509,45940.5576012625,0.0,1.0
2010-10-28,25.25,26.65,23.11,24.0,837700,189.070408665682,199.553520433284,173.046223535204,179.710487444609,111873.270647028,0.0,1.0
2010-10-29,26.06,26.17,25.51,25.6,306300,195.135637616937,195.959310684392,191.017272279665,191.691186607582,40905.7930036824,0.0,1.0
2010-11-01,27.03,27.03,25.6,26.21,418000,202.39893648449,202.39893648449,191.691186607582,196.258828163466,55823.1194108365,0.0,1.0
2010-11-02,27.14,27.2,26.38,27.17,271000,203.222609551945,203.671885770556,197.531777449532,203.447247661251,36191.5439242504,0.0,1.0
2010-11-03,27.06,27.24,26.72,27.23,159400,202.623574593796,203.971403249631,200.077676021664,203.896523879862,21287.5723303525,0.0,1.0
2010-11-04,27.73,27.74,27.06,27.41,144700,207.640492368291,207.71537173806,202.623574593796,205.244352535697,19324.4147816939,0.0,1.0
2010-11-05,28.26,28.26,27.6,27.74,170400,211.609098966027,211.609098966027,206.6670605613,207.71537173806,22756.6017885323,0.0,1.0
2010-11-08,28.24,28.36,28.0,28.2,51300,211.459340226489,212.357892663712,209.662235352043,211.159822747415,6851.01920042084,0.0,1.0
2010-11-09,27.98,28.41,27.94,28.22,85300,209.512476612506,212.732289512555,209.212959133432,211.309581486952,11391.6557075224,0.0,1.0
2010-11-10,28.27,28.3,27.8,28.02,57700,211.683978335795,211.908616445101,208.164647956672,209.81199409158,7705.72724881642,0.0,1.0
2010-11-11,27.76,28.22,27.68,28.09,80400,207.865130477597,211.309581486952,207.266095519449,210.336149679961,10737.2698579695,0.0,1.0
2010-11-12,26.93,27.76,26.86,27.52,97200,201.650142786805,207.865130477597,201.125987198424,206.068025603151,12980.8784850079,0.0,1.0
2010-11-15,26.775,27.275,26.63,26.86,156700,200.489512555391,204.233481043821,199.403761693747,201.125987198424,20926.9923724356,0.0,1.0
2010-11-16,26.84,27.233,26.26,26.8,102400,200.976228458887,203.918987690793,196.633225012309,200.676710979813,13675.3287743293,0.0,1.0
2010-11-17,26.9,27.235,26.65,27.02,39300,201.425504677499,203.933963564746,199.553520433284,202.324057114722,5248.44160967911,0.0,1.0
2010-11-18,26.89,27.33,26.34,27.06,149600,201.35062530773,204.645317577548,197.232259970458,202.623574593796,19978.8006312467,0.0,1.0
2010-11-19,26.97,27.04,26.81,27.0,121300,201.949660265879,202.473815854259,200.751590349581,202.174298375185,16199.3884797475,0.0,1.0
2010-11-22,27.24,27.26,26.84,26.84,46700,203.971403249631,204.121161989168,200.976228458887,200.976228458887,6236.6977906365,0.0,1.0
2010-11-23,26.67,27.1,26.52,26.98,65700,199.703279172821,202.923092072871,198.580088626292,202.024539635647,8774.1123093109,0.0,1.0
2010-11-24,26.775,26.97,26.54,26.84,40800,200.489512555391,201.949660265879,198.72984736583,200.976228458887,5448.76380852184,0.0,1.0
2010-11-26,26.71,26.75,26.46,26.75,42700,200.002796651896,200.30231413097,198.130812407681,200.30231413097,5702.50526038926,0.0,1.0
2010-11-29,26.78,26.82,26.29,26.5,50500,200.526952240276,200.82646971935,196.857863121615,198.430329886755,6744.18069437138,0.0,1.0
2010-11-30,27.18,27.18,26.55,26.63,170800,203.522127031019,203.522127031019,198.804726735598,199.403761693747,22810.0210415571,0.0,1.0
2010-12-01,27.55,27.7299,27.15,27.57,52600,206.292663712457,207.639743574594,203.297488921713,206.442422451994,7024.63177275118,0.0,1.0
2010-12-02,27.86,28.24,27.5,27.5,171400,208.613924175283,211.459340226489,205.918266863614,205.918266863614,22890.1499210942,0.0,1.0
2010-12-03,28.5,28.5,27.84,27.8897,74900,213.406203840473,213.406203840473,208.464165435746,208.836315903496,10002.7551288795,0.0,1.0
2010-12-06,28.2601,28.5,28.15,28.5,31700,211.609847759724,213.406203840473,210.785425898572,213.406203840473,4233.47580220937,0.0,1.0
2010-12-07,28.17,28.35,28.07,28.33,38700,210.935184638109,212.283013293944,210.186390940423,212.133254554407,5168.31273014204,0.0,1.0
2010-12-08,28.5,28.5,28.05,28.07,50800,213.406203840473,213.406203840473,210.036632200886,210.186390940423,6784.24513413992,0.0,1.0
2010-12-09,28.99,29.0,28.45,28.5,73900,217.075292959133,217.150172328902,213.03180699163,213.406203840473,9869.20699631775,0.0,1.0
2010-12-10,29.33,29.4,28.85,28.97,63900,219.621191531265,220.145347119645,216.026981782373,216.925534219596,8533.72567069965,0.0,1.0
2010-12-13,29.06,29.5,29.0,29.34,43800,217.599448547514,220.894140817331,217.150172328902,219.696070901034,5849.40820620725,0.0,1.0
2010-12-14,29.33,29.43,28.89,29.07,51200,219.621191531265,220.369985228951,216.326499261448,217.674327917282,6837.66438716466,0.0,1.0
2010-12-15,28.94,29.3,28.7712,29.3,78500,216.700896110291,219.39655342196,215.436932348597,219.39655342196,10483.528406102,0.0,1.0
2010-12-16,28.95,29.27,28.5,28.94,61900,216.775775480059,219.171915312654,213.406203840473,216.700896110291,8266.62940557602,0.0,1.0
2010-12-17,28.82,29.19,28.5,29.04,63800,215.802343673067,218.572880354505,213.406203840473,217.449689807976,8520.37085744347,0.0,1.0
2010-12-20,28.51,28.84,28.34,28.57,88200,213.481083210241,215.952102412605,212.208133924175,213.930359428853,11778.9452919516,0.0,1.0
2010-12-21,28.72,28.88,28.26,28.51,41500,215.053549975382,216.251619891679,211.609098966027,213.481083210241,5542.24750131509,0.0,1.0
2010-12-22,28.7,29.015,28.63,28.78,63100,214.903791235844,217.262491383555,214.379635647464,215.502826193993,8426.8871646502,0.0,1.0
2010-12-23,28.76,28.96,28.67,28.95,36700,215.353067454456,216.850654849828,214.679153126539,216.775775480059,4901.21646501841,0.0,1.0
2010-12-27,28.76,28.9988,28.25,28.25,34700,215.353067454456,217.14118680453,211.534219596258,211.534219596258,4634.12019989479,0.0,1.0
2010-12-28,28.59,28.895,28.501,28.8,40500,214.08011816839,216.363938946332,213.41369177745,215.65258493353,5408.69936875329,0.0,1.0
2010-12-29,28.54,29.06,28.49,28.77,94300,213.705721319547,217.599448547514,213.331324470704,215.427946824225,12593.5889005786,0.0,1.0
2010-12-30,28.65,28.78,28.27,28.3,57300,214.529394387001,215.502826193993,211.683978335795,211.908616445101,7652.30799579171,0.0,1.0
2010-12-31,28.71,28.97,28.58,28.58,58200,214.978670605613,216.925534219596,214.005238798621,214.005238798621,7772.50131509732,0.0,1.0
2011-01-03,28.71,29.16,28.68,28.93,125500,214.978670605613,218.348242245199,214.754032496307,216.626016740522,16760.2906365071,0.0,1.0
2011-01-04,28.98,29.14,28.72,28.74,76800,217.000413589365,218.198483505662,215.053549975382,215.203308714919,10256.496580747,0.0,1.0
2011-01-05,29.12,29.16,28.9,28.99,52700,218.048724766125,218.348242245199,216.401378631216,217.075292959133,7037.98658600737,0.0,1.0
2011-01-06,29.12,29.15,28.8,29.07,51300,218.048724766125,218.273362875431,215.65258493353,217.674327917282,6851.01920042083,0.0,1.0
2011-01-07,28.95,29.15,28.65,29.1,48100,216.775775480059,218.273362875431,214.529394387001,217.898966026588,6423.66517622304,0.0,1.0
2011-01-10,28.9,29.0199,28.64,28.86,13700,216.401378631216,217.299182274741,214.454515017233,216.101861152142,1829.60941609679,0.0,1.0
2011-01-11,28.84,29.02,28.77,28.96,21600,215.952102412605,217.299931068439,215.427946824225,216.850654849828,2884.63966333508,0.0,1.0
2011-01-12,28.95,29.0,28.87,28.88,23500,216.775775480059,217.150172328902,216.17674052191,216.251619891679,3138.38111520253,0.0,1.0
2011-01-13,29.06,29.11,28.89,28.89,91200,217.599448547514,217.973845396356,216.326499261448,216.326499261448,12179.589689637,0.0,1.0
2011-01-14,29.0,29.42,28.95,29.19,66600,217.150172328902,220.295105859183,216.775775480059,218.572880354505,8894.30562861652,0.0,1.0
2011-01-18,29.22,29.25,28.78,29.0,94000,218.797518463811,219.022156573117,215.502826193993,217.150172328902,12553.5244608101,0.0,1.0
2011-01-19,29.02,29.28,28.88,29.27,104600,217.299931068439,219.246794682422,216.251619891679,219.171915312654,13969.1346659653,0.0,1.0
2011-01-20,28.78,28.98,28.52,28.83,80200,215.502826193993,217.000413589365,213.55596258001,215.877223042836,10710.5602314571,0.0,1.0
2011-01-21,28.68,28.88,28.52,28.72,38300,214.754032496307,216.251619891679,213.55596258001,215.053549975382,5114.89347711731,0.0,1.0
2011-01-24,28.66,28.88,28.37,28.6,45300,214.60427375677,216.251619891679,212.432772033481,214.154997538159,6049.73040504998,0.0,1.0
2011-01-25,28.51,28.87,28.46,28.66,43100,213.481083210241,216.17674052191,213.106686361398,214.60427375677,5755.924513414,0.0,1.0
2011-01-26,28.65,28.98,28.28,28.63,20400,214.529394387001,217.000413589365,211.758857705564,214.379635647464,2724.38190426092,0.0,1.0
2011-01-27,28.74,28.93,28.61,28.79,41400,215.203308714919,216.626016740522,214.229876907927,215.577705563762,5528.89268805891,0.0,1.0
2011-01-28,28.67,28.78,28.53,28.64,40700,214.679153126539,215.502826193993,213.630841949778,214.454515017233,5435.40899526564,0.0,1.0
2011-01-31,28.98,28.99,28.64,28.83,85100,217.000413589365,217.075292959133,214.454515017233,215.877223042836,11364.94608101,0.0,1.0
2011-02-01,29.42,29.595,28.71,29.0,75900,220.295105859183,221.605494830133,214.978670605613,217.150172328902,10136.3032614413,0.0,1.0
2011-02-02,29.45,29.66,29.31,29.5,46200,220.519743968488,222.092210733629,219.471432791728,220.894140817331,6169.92372435561,0.0,1.0
2011-02-03,29.73,29.8275,29.31,29.35,82300,222.616366322009,223.346440177253,219.471432791728,219.770950270803,10991.0113098369,0.0,1.0
2011-02-04,29.36,29.78,29.35,29.73,40100,219.845829640571,222.990763170852,219.770950270803,222.616366322009,5355.28011572857,0.0,1.0
2011-02-07,29.68,29.7,29.4,29.4,9900,222.241969473166,222.391728212703,220.145347119645,220.145347119645,1322.12651236191,0.0,1.0
2011-02-08,29.62,29.882,29.38,29.51,80700,221.792693254554,223.754532742491,219.995588380108,220.9690201871,10777.3342977381,0.0,1.0
2011-02-09,29.69,29.709,29.35,29.55,32800,222.316848842935,222.459119645495,219.770950270803,221.268537666174,4380.37874802734,0.0,1.0
2011-02-10,29.65,29.72,29.4701,29.4701,16500,222.01733136386,222.54148695224,220.670251501723,220.670251501723,2203.54418726986,0.0,1.0
2011-02-11,29.9,29.915,29.49,29.91,30000,223.889315608075,224.001634662728,220.819261447563,223.964194977843,4006.44397685428,0.0,1.0
2011-02-14,30.1,30.1,29.76,29.92,50500,225.386903003447,225.386903003447,222.841004431315,224.039074347612,6744.18069437137,0.0,1.0
2011-02-15,29.89,30.05,29.772,29.94,9200,223.814436238306,225.012506154604,222.930859675037,224.188833087149,1228.64281956865,0.0,1.0
2011-02-16,30.03,30.15,29.904,30.0,82600,224.862747415066,225.761299852289,223.919267355982,224.638109305761,11031.0757496055,0.0,1.0
2011-02-17,30.5,30.75,29.9675,30.0,313700,228.38207779419,230.254062038405,224.394751354013,224.638109305761,41894.0491846397,0.0,1.0
2011-02-18,30.34,30.65,30.05,30.5,74400,227.184007877893,229.505268340719,225.012506154604,228.38207779419,9935.98106259862,0.0,1.0
2011-02-22,30.11,30.34,29.75,30.05,121000,225.461782373215,227.184007877893,222.766125061546,225.012506154604,16159.324039979,0.0,1.0
2011-02-23,30.06,30.29,29.9,30.09,88100,225.087385524372,226.80961102905,223.889315608075,225.312023633678,11765.5904786954,0.0,1.0
2011-02-24,30.05,30.11,29.89,29.965,193900,225.012506154604,225.461782373215,223.814436238306,224.376031511571,25894.9829037348,0.0,1.0
2011-02-25,30.22,30.3,29.92,30.12,42800,226.28545544067,226.884490398818,224.039074347612,225.536661742984,5715.86007364544,0.0,1.0
2011-02-28,30.19,30.3,29.98,30.3,74700,226.060817331364,226.884490398818,224.488350566224,226.884490398818,9976.04550236717,0.0,1.0
2011-03-01,30.05,30.25,30.0,30.2,49600,225.012506154604,226.510093549975,224.638109305761,226.135696701132,6623.98737506574,0.0,1.0
2011-03-02,29.99,30.11,29.76,30.05,40000,224.563229935992,225.461782373215,222.841004431315,225.012506154604,5341.92530247239,0.0,1.0
2011-03-03,29.91,30.29,29.8,30.14,87200,223.964194977843,226.80961102905,223.140521910389,225.686420482521,11645.3971593898,0.0,1.0
2011-03-04,30.0,30.0,29.81,30.0,53200,224.638109305761,224.638109305761,223.215401280158,224.638109305761,7104.76065228826,0.0,1.0
2011-03-07,29.75,30.0,29.625,30.0,68900,222.766125061546,224.638109305761,221.830132939439,224.638109305761,9201.46633350868,0.0,1.0
2011-03-08,29.84,30.0,29.5,29.79,111000,223.440039389463,224.638109305761,220.894140817331,223.06564254062,14823.8427143609,0.0,1.0
2011-03-09,30.12,30.16,29.6,29.63,56100,225.536661742984,225.836179222058,221.642934515017,221.867572624323,7492.05023671751,0.0,1.0
2011-03-10,30.0,30.09,29.91,29.92,57100,224.638109305761,225.312023633678,223.964194977843,224.039074347612,7625.59836927932,0.0,1.0
2011-03-11,30.0,30.11,29.83,29.97,93000,224.638109305761,225.461782373215,223.365160019695,224.413471196455,12419.9763282483,0.0,1.0
2011-03-14,30.01,30.12,29.92,29.92,66300,224.712988675529,225.536661742984,224.039074347612,224.039074347612,8854.24118884799,0.0,1.0
2011-03-15,29.83,30.04,29.64,29.69,48000,223.365160019695,224.937626784835,221.942451994092,222.316848842935,6410.31036296685,0.0,1.0
2011-03-16,29.71,29.89,29.67,29.67,44500,222.466607582472,223.814436238306,222.167090103397,222.167090103397,5942.89189900052,0.0,1.0
2011-03-17,30.0,30.05,29.79,29.93,35000,224.638109305761,225.012506154604,223.06564254062,224.113953717381,4674.18463966333,0.0,1.0
2011-03-18,30.14,30.2,29.95,30.11,56900,225.686420482521,226.135696701132,224.263712456918,225.461782373215,7598.88874276696,0.0,1.0
2011-03-21,30.2,30.36,29.77,30.36,46800,226.135696701132,227.33376661743,222.915883801083,227.33376661743,6250.0526038927,0.0,1.0
2011-03-22,30.15,30.26,29.98,29.98,26500,225.761299852289,226.584972919744,224.488350566224,224.488350566224,3539.02551288796,0.0,1.0
2011-03-23,30.1,30.24,29.9066,30.18,32800,225.386903003447,226.435214180207,223.938735992122,225.985937961595,4380.37874802735,0.0,1.0
2011-03-24,30.03,30.31,29.98,30.24,48000,224.862747415066,226.959369768587,224.488350566224,226.435214180207,6410.31036296687,0.0,1.0
2011-03-25,30.205,30.29,30.0029,30.15,30100,226.173136386017,226.80961102905,224.659824322994,225.761299852289,4019.79879011046,0.0,1.0
2011-03-28,30.26,30.35,30.17,30.17,25300,226.584972919744,227.258887247661,225.911058591827,225.911058591827,3378.76775381378,0.0,1.0
2011-03-29,30.4,30.4,30.21,30.34,33900,227.633284096504,227.633284096504,226.210576070901,227.184007877893,4527.28169384535,0.0,1.0
2011-03-30,30.36,30.52,30.2,30.3,68300,227.33376661743,228.531836533727,226.135696701132,226.884490398818,9121.33745397159,0.0,1.0
2011-03-31,30.68,30.68,30.44,30.44,25500,229.729906450025,229.729906450025,227.932801575579,227.932801575579,3405.47738032614,0.0,1.0
2011-04-01,30.84,30.89,30.515,30.69,66000,230.927976366322,231.302373215165,228.494396848843,229.804785819793,8814.17674907943,0.0,1.0
2011-04-04,30.9,30.9,30.77,30.9,20100,231.377252584934,231.377252584934,230.403820777942,231.377252584934,2684.31746449237,0.0,1.0
2011-04-05,30.74,30.99,30.64,30.99,44400,230.179182668636,232.051166912851,229.43038897095,232.051166912851,5929.53708574435,0.0,1.0
2011-04-06,30.76,30.9,30.68,30.72,62800,230.328941408173,231.377252584934,229.729906450025,230.029423929099,8386.82272488165,0.0,1.0
2011-04-07,30.71,31.0,30.7,30.89,72900,229.95454455933,232.126046282619,229.879665189562,231.302373215165,9735.65886375593,0.0,1.0
2011-04-08,30.82,31.03,30.73,30.82,40400,230.778217626785,232.350684391925,230.104303298868,230.778217626785,5395.3445554971,0.0,1.0
2011-04-11,30.5,30.9,30.49,30.88,29800,228.38207779419,231.377252584934,228.307198424421,231.227493845396,3979.73435034193,0.0,1.0
2011-04-12,30.49,30.9,30.24,30.51,33500,228.307198424421,231.377252584934,226.435214180207,228.456957163959,4473.86244082063,0.0,1.0
2011-04-13,30.7,31.04,30.42,30.52,25200,229.879665189562,232.425563761694,227.783042836041,228.531836533727,3365.4129405576,0.0,1.0
2011-04-14,30.75,30.84,30.67,30.67,22900,230.254062038405,230.927976366322,229.655027080256,229.655027080256,3058.25223566544,0.0,1.0
2011-04-15,31.07,31.11,30.71,30.75,67300,232.650201870999,232.949719350074,229.95454455933,230.254062038405,8987.7893214098,0.0,1.0
2011-04-18,31.19,31.23,30.76,31.06,45600,233.548754308223,233.848271787297,230.328941408173,232.575322501231,6089.7948448185,0.0,1.0
2011-04-19,31.24,31.25,30.85,31.24,46500,233.923151157065,233.998030526834,231.002855736091,233.923151157065,6209.98816412416,0.0,1.0
2011-04-20,32.38,32.38,31.07,31.39,305600,242.459399310684,242.459399310684,232.650201870999,235.046341703594,40812.3093108891,0.0,1.0
2011-04-21,32.79,32.86,32.07,32.45,105100,245.529453471196,246.053609059577,240.138138847858,242.983554899065,14035.9087322462,0.0,1.0
2011-04-25,32.56,32.8,32.25,32.8,49800,243.807227966519,245.604332840965,241.485967503693,245.604332840965,6650.69700157812,0.0,1.0
2011-04-26,32.71,32.81,32.45,32.81,31000,244.930418513048,245.679212210734,242.983554899065,245.679212210734,4139.99210941609,0.0,1.0
2011-04-27,32.58,32.85,32.01,32.85,208600,243.956986706056,245.978729689808,239.688862629247,245.978729689808,27858.1404523935,0.0,1.0
2011-04-28,32.5,32.68,31.88,32.68,177900,243.357951747907,244.705780403742,238.715430822255,244.705780403742,23758.212782746,0.0,1.0
2011-04-29,32.48,32.5,32.27,32.42,46000,243.20819300837,243.357951747907,241.63572624323,242.758916789759,6143.21409784325,0.0,1.0
2011-05-02,32.49,32.6,32.32,32.32,45600,243.283072378139,244.106745445593,242.010123092073,242.010123092073,6089.79484481851,0.0,1.0
2011-05-03,32.39,32.39,32.2,32.36,88700,242.534278680453,242.534278680453,241.11157065485,242.309640571147,11845.7193582325,0.0,1.0
2011-05-04,32.48,32.52,32.23,32.44,29000,243.20819300837,243.507710487445,241.336208764156,242.908675529296,3872.89584429248,0.0,1.0
2011-05-05,32.28,32.53,31.89,32.36,73200,241.710605612999,243.582589857213,238.790310192024,242.309640571147,9775.72330352444,0.0,1.0
2011-05-06,32.27,32.7,32.25,32.36,32000,241.63572624323,244.855539143279,241.485967503693,242.309640571147,4273.54024197791,0.0,1.0
2011-05-09,32.79,32.79,32.0,32.0,80600,245.529453471196,245.529453471196,239.613983259478,239.613983259478,10763.9794844819,0.0,1.0
2011-05-10,34.46,34.55,32.55,32.84,342400,258.03430822255,258.708222550468,243.73234859675,245.903850320039,45726.8805891637,0.0,1.0
2011-05-11,33.97,34.56,33.33,34.48,88000,254.36521910389,258.783101920236,249.5729394387,258.184066962088,11752.2356654392,0.0,1.0
2011-05-12,34.45,34.47,33.8,33.93,66000,257.959428852782,258.109187592319,253.092269817824,254.065701624815,8814.17674907943,0.0,1.0
2011-05-13,34.54,34.69,34.35,34.38,134300,258.633343180699,259.756533727228,257.210635155096,257.435273264402,17935.514203051,0.0,1.0
2011-05-16,34.1,34.46,33.81,34.46,77000,255.338650910881,258.03430822255,253.167149187592,258.03430822255,10283.2062072594,0.0,1.0
2011-05-17,34.08,34.25,33.68,33.78,166100,255.188892171344,256.46184145741,252.193717380601,252.942511078287,22182.3448185166,0.0,1.0
2011-05-18,33.98,34.19,33.01,34.04,132400,254.440098473658,256.012565238799,247.176799606105,254.88937469227,17681.7727511836,0.0,1.0
2011-05-19,34.35,34.36,33.865,34.1,66900,257.210635155096,257.285514524865,253.57898572132,255.338650910881,8934.37006838506,0.0,1.0
2011-05-20,36.21,36.3191,34.23,34.23,227100,271.138197932053,271.955131856228,256.312082717873,256.312082717873,30328.780904787,0.0,1.0
2011-05-23,35.3,36.17,35.18,35.92,81500,264.324175283112,270.838680452979,263.425622845889,268.966696208764,10884.1728037875,0.0,1.0
2011-05-24,35.14,36.02,35.1,35.4,32000,263.126105366814,269.71548990645,262.82658788774,265.072968980798,4273.54024197791,0.0,1.0
2011-05-25,35.23,35.46,35.0,35.06,55800,263.800019694732,265.522245199409,262.077794190054,262.527070408666,7451.98579694896,0.0,1.0
2011-05-26,35.0,35.25,34.7,35.25,43700,262.077794190054,263.949778434269,259.831413096997,263.949778434269,5836.05339295108,0.0,1.0
2011-05-27,35.2,35.71,34.54,35.0,26700,263.575381585426,267.394229443624,258.633343180699,262.077794190054,3565.73513940031,0.0,1.0
2011-05-31,35.72,35.97,35.2,35.28,108500,267.469108813392,269.341093057607,263.575381585426,264.174416543575,14489.9723829564,0.0,1.0
2011-06-01,35.36,35.69,35.36,35.69,18300,264.773451501723,267.244470704087,264.773451501723,267.244470704087,2443.93082588112,0.0,1.0
2011-06-02,35.91,36.07,34.64,35.41,54400,268.891816838996,270.089886755293,259.382136878385,265.147848350566,7265.01841136243,0.0,1.0
2011-06-03,36.6,37.49,35.41,35.64,191800,274.058493353028,280.722757262432,265.147848350566,266.870073855244,25614.5318253551,0.0,1.0
2011-06-06,36.54,37.3,36.32,36.75,103500,273.609217134416,279.300049236829,271.961870999508,275.181683899557,13822.2317201473,0.0,1.0
2011-06-07,36.35,37.04,36.0,36.66,77600,272.186509108813,277.353185622846,269.565731166913,274.50776957164,10363.3350867964,0.0,1.0
2011-06-08,36.89,37.05,36.03,36.37,58400,276.229995076317,277.428064992614,269.790369276219,272.336267848351,7799.21094160968,0.0,1.0
2011-06-09,36.87,37.03,36.57,36.93,47500,276.08023633678,277.278306253077,273.833855243722,276.529512555391,6343.53629668595,0.0,1.0
2011-06-10,36.15,37.12,36.15,36.97,23500,270.688921713442,277.952220580995,270.688921713442,276.829030034466,3138.38111520252,0.0,1.0
2011-06-13,35.61,36.43,35.58,36.19,58500,266.645435745938,272.785544066962,266.420797636632,270.988439192516,7812.56575486586,0.0,1.0
2011-06-14,36.87,37.0,35.81,35.9,55400,276.08023633678,277.053668143772,268.14302314131,268.816937469227,7398.56654392425,0.0,1.0
2011-06-15,36.12,36.84,35.62,35.62,30600,270.464283604136,275.855598227474,266.720315115707,266.720315115707,4086.57285639137,0.0,1.0
2011-06-16,35.36,36.78,35.0,36.0,126800,264.773451501723,275.406322008863,262.077794190054,269.565731166913,16933.9032088375,0.0,1.0
2011-06-17,36.19,36.3,35.345,35.64,77600,270.988439192516,271.81211225997,264.66113244707,266.870073855244,10363.3350867964,0.0,1.0
2011-06-20,35.8,36.23,35.42,36.09,55700,268.068143771541,271.28795667159,265.222727720335,270.23964549483,7438.6309836928,0.0,1.0
2011-06-21,35.82,36.2,35.755,36.0,142800,268.217902511078,271.063318562285,267.731186607582,269.565731166913,19070.6733298264,0.0,1.0
2011-06-22,35.68,35.95,35.38,35.94,152000,267.169591334318,269.19133431807,264.92321024126,269.116454948301,20299.3161493951,0.0,1.0
2011-06-23,35.5,35.86,35.3014,35.5,87200,265.821762678483,268.517419990153,264.334658394879,265.821762678483,11645.3971593898,0.0,1.0
2011-06-24,35.64,35.77,35.36,35.56,107400,266.870073855244,267.843505662235,264.773451501723,266.271038897095,14343.0694371383,0.0,1.0
2011-06-27,35.99,36.36,35.4701,36.36,19500,269.490851797144,272.261388478582,265.597873362875,272.261388478582,2604.18858495529,0.0,1.0
2011-06-28,36.44,36.5,35.85,36.03,73800,272.860423436731,273.309699655342,268.442540620384,269.790369276219,9855.85218306153,0.0,1.0
2011-06-29,36.59,36.9,36.0,36.24,32100,273.983613983259,276.304874446086,269.565731166913,271.362836041359,4286.8950552341,0.0,1.0
2011-06-30,36.8,36.93,36.13,36.66,39000,275.5560807484,276.529512555391,270.539162973904,274.50776957164,5208.37716991057,0.0,1.0
2011-07-01,37.25,37.5,36.455,36.81,64800,278.925652387986,280.797636632201,272.972742491384,275.630960118168,8653.91899000527,0.0,1.0
2011-07-05,37.49,37.57,37.09,37.29,38700,280.722757262432,281.321792220581,277.727582471689,279.225169867061,5168.31273014204,0.0,1.0
2011-07-06,37.61,37.75,37.38,37.49,46500,281.621309699655,282.669620876416,279.899084194978,280.722757262432,6209.98816412415,0.0,1.0
2011-07-07,37.48,38.0,37.46,37.76,42000,280.647877892664,284.54160512063,280.498119153127,282.744500246184,5609.021567596,0.0,1.0
2011-07-08,37.28,37.82,37.22,37.35,38100,279.150290497292,283.193776464796,278.70101427868,279.674446085672,5088.18385060494,0.0,1.0
2011-07-11,36.99,37.27,36.67,37.13,32000,276.978788774003,279.075411127523,274.582648941408,278.027099950763,4273.54024197791,0.0,1.0
2011-07-12,37.17,37.5,36.82,36.99,29600,278.326617429837,280.797636632201,275.705839487937,276.978788774003,3953.02472382957,0.0,1.0
2011-07-13,37.45,37.64,37.38,37.38,45100,280.423239783358,281.845947808961,279.899084194978,279.899084194978,6023.02077853761,0.0,1.0
2011-07-14,37.1,37.75,36.91,37.75,35200,277.802461841457,282.669620876416,276.379753815854,282.669620876416,4700.8942661757,0.0,1.0
2011-07-15,37.1,37.2,36.87,37.16,48700,277.802461841457,278.551255539143,276.08023633678,278.251738060069,6503.79405576014,0.0,1.0
2011-07-18,36.94,37.29,36.8,37.06,12800,276.60439192516,279.225169867061,275.5560807484,277.502944362383,1709.41609679116,0.0,1.0
2011-07-19,36.89,37.53,36.396,37.02,38100,276.229995076317,281.022274741507,272.530954209749,277.203426883309,5088.18385060495,0.0,1.0
2011-07-20,36.97,37.28,36.84,37.08,15200,276.829030034466,279.150290497292,275.855598227474,277.65270310192,2029.9316149395,0.0,1.0
2011-07-21,37.09,37.34,36.34,37.22,37100,277.727582471689,279.599566715904,272.111629739045,278.70101427868,4954.63571804313,0.0,1.0
2011-07-22,36.9,37.2107,36.76,36.99,17000,276.304874446086,278.631376464796,275.256563269325,276.978788774003,2270.31825355076,0.0,1.0
2011-07-25,36.64,37.02,36.34,36.61,12800,274.358010832102,277.203426883309,272.111629739045,274.133372722797,1709.41609679116,0.0,1.0
2011-07-26,36.38,36.8368,36.25,36.83,27000,272.411147218119,275.831636829148,271.437715411127,275.780718857706,3605.79957916886,0.0,1.0
2011-07-27,35.54,36.84,35.39,36.15,89900,266.121280157558,275.855598227474,264.998089611029,270.688921713442,12005.9771173067,0.0,1.0
2011-07-28,33.98,35.185,32.201,35.18,632300,254.440098473658,263.463062530773,241.119058591827,263.425622845889,84442.4842188323,0.0,1.0
2011-07-29,33.84,33.98,32.95,33.65,78400,253.391787296898,254.440098473658,246.727523387494,251.969079271295,10470.1735928459,0.0,1.0
2011-08-01,34.5,34.68,33.68,34.0,91700,258.333825701625,259.681654357459,252.193717380601,254.589857213195,12246.3637559179,0.0,1.0
2011-08-02,34.45,34.78,34.2,34.5,61500,257.959428852782,260.430448055145,256.087444608567,258.333825701625,8213.21015255128,0.0,1.0
2011-08-03,34.69,34.93,34.29,34.31,73300,259.756533727228,261.553638601674,256.761358936484,256.911117676022,9789.07811678064,0.0,1.0
2011-08-04,34.0,34.56,33.62,34.46,111400,254.589857213195,258.783101920236,251.744441161989,258.03430822255,14877.2619673856,0.0,1.0
2011-08-05,33.95,34.82,33.35,34.07,82500,254.215460364353,260.72996553422,249.722698178237,255.114012801576,11017.7209363493,0.0,1.0
2011-08-08,31.79,34.155,31.06,33.33,169200,238.041516494338,255.750487444609,232.575322501231,249.5729394387,22596.3440294582,0.0,1.0
2011-08-09,32.39,32.49,31.73,32.13,109200,242.534278680453,243.283072378139,237.592240275726,240.58741506647,14583.4560757496,0.0,1.0
2011-08-10,32.46,33.44,31.166,31.92,95800,243.058434268833,250.396612506155,233.369043820778,239.014948301329,12793.9110994214,0.0,1.0
2011-08-11,33.44,33.61,31.94,32.5,69400,250.396612506155,251.669561792221,239.164707040867,243.357951747907,9268.24039978957,0.0,1.0
2011-08-12,33.71,33.76,32.95,33.5,79300,252.418355489906,252.792752338749,246.727523387494,250.845888724766,10590.3669121515,0.0,1.0
2011-08-15,34.27,34.31,33.52,34.0,89300,256.611600196947,256.911117676022,250.995647464303,254.589857213195,11925.8482377696,0.0,1.0
2011-08-16,34.16,34.28,33.5,33.92,60900,255.787927129493,256.686479566716,250.845888724766,253.990822255047,8133.0812730142,0.0,1.0
2011-08-17,34.34,34.74,33.96,34.32,28400,257.135755785327,260.130930576071,254.290339734121,256.98599704579,3792.7669647554,0.0,1.0
2011-08-18,33.4,34.05,33.07,33.61,46900,250.09709502708,254.964254062038,247.626075824717,251.669561792221,6263.40741714887,0.0,1.0
2011-08-19,32.3,33.27,32.09,33.01,94200,241.860364352536,249.123663220089,240.287897587395,247.176799606105,12580.2340873224,0.0,1.0
2011-08-22,32.68,33.29,32.36,32.5,74700,244.705780403742,249.273421959626,242.309640571147,243.357951747907,9976.04550236717,0.0,1.0
2011-08-23,32.8,32.915,32.31,32.58,100700,245.604332840965,246.465445593304,241.935243722304,243.956986706056,13448.2969489742,0.0,1.0
2011-08-24,32.79,33.14,32.61,32.93,142900,245.529453471196,248.150231413097,244.181624815362,246.577764647957,19084.0281430826,0.0,1.0
2011-08-25,32.66,33.39,32.36,33.0,128200,244.556021664205,250.022215657312,242.309640571147,247.101920236337,17120.870594424,0.0,1.0
2011-08-26,32.82,32.87,32.13,32.73,124200,245.754091580502,246.128488429345,240.58741506647,245.080177252585,16586.6780641768,0.0,1.0
2011-08-29,33.68,33.99,33.22,33.22,60100,252.193717380601,254.514977843427,248.749266371246,248.749266371246,8026.24276696475,0.0,1.0
2011-08-30,33.93,34.02,32.076,33.59,54900,254.065701624815,254.739615952733,240.183066469719,251.519803052683,7331.79247764336,0.0,1.0
2011-08-31,34.85,34.87,33.82,34.0,79200,260.954603643525,261.104362383062,253.242028557361,254.589857213195,10577.0120988953,0.0,1.0
2011-09-01,35.13,35.525,34.76,34.76,92900,263.051225997046,266.008961102905,260.280689315608,260.280689315608,12406.6215149921,0.0,1.0
2011-09-02,34.83,35.21,34.63,35.12,37400,260.804844903988,263.650260955194,259.307257508616,262.976346627277,4994.70015781168,0.0,1.0
2011-09-06,35.16,35.25,32.67,34.09,70900,263.275864106351,263.949778434269,244.630901033973,255.263771541113,9468.56259863232,0.0,1.0
2011-09-07,35.32,35.65,35.03,35.65,75100,264.473934022649,266.944953225012,262.30243229936,266.944953225012,10029.4647553919,0.0,1.0
2011-09-08,35.63,35.75,35.11,35.11,58700,266.795194485475,267.693746922698,262.901467257509,262.901467257509,7839.27538137823,0.0,1.0
2011-09-09,34.73,35.56,34.57,35.36,111300,260.056051206302,266.271038897095,258.857981290005,264.773451501723,14863.9071541294,0.0,1.0
2011-09-12,35.22,35.22,34.15,35.021,67900,263.725140324963,263.725140324963,255.713047759724,262.235040866568,9067.91820094687,0.0,1.0
2011-09-13,35.66,35.96,35.32,35.57,65700,267.019832594781,269.266213687839,264.473934022649,266.345918266864,8774.11230931088,0.0,1.0
2011-09-14,36.3,36.5,35.51,35.96,40200,271.81211225997,273.309699655342,265.896642048252,269.266213687839,5368.63492898475,0.0,1.0
2011-09-15,36.08,36.61,35.89,36.55,36300,270.164766125062,274.133372722797,268.742058099458,273.684096504185,4847.79721199368,0.0,1.0
2011-09-16,36.98,37.02,35.65,36.0488,121100,276.903909404234,277.203426883309,266.944953225012,269.931142491384,16172.6788532352,0.0,1.0
2011-09-19,37.05,37.19,36.14,36.56,60500,277.428064992614,278.476376169375,270.614042343673,273.758975873954,8079.66201998949,0.0,1.0
2011-09-20,37.04,37.4894,36.83,37.16,40600,277.353185622846,280.718264500246,275.780718857706,278.251738060069,5422.05418200947,0.0,1.0
2011-09-21,36.74,37.43,36.51,36.93,42700,275.106804529788,280.273481043821,273.384579025111,276.529512555391,5702.50526038928,0.0,1.0
2011-09-22,35.4,36.9568,35.36,35.91,47600,265.072968980798,276.730189266371,264.773451501723,268.891816838996,6356.89110994213,0.0,1.0
2011-09-23,35.88,36.02,35.54,35.64,57900,268.66717872969,269.71548990645,266.121280157558,266.870073855244,7732.43687532877,0.0,1.0
2011-09-26,35.27,36.22,35.05,36.0,53900,264.099537173806,271.213077301822,262.452191038897,269.565731166913,7198.24434508154,0.0,1.0
2011-09-27,35.13,35.99,35.12,35.69,38800,263.051225997046,269.490851797144,262.976346627277,267.244470704087,5181.66754339821,0.0,1.0
2011-09-28,35.16,35.39,34.59,35.3,42100,263.275864106351,264.998089611029,259.007740029542,264.324175283112,5622.3763808522,0.0,1.0
2011-09-29,35.18,36.58,35.1,35.67,43000,263.425622845889,273.908734613491,262.82658788774,267.094711964549,5742.56970015781,0.0,1.0
2011-09-30,35.39,35.53,34.44,35.03,66900,264.998089611029,266.046400787789,257.884549483013,262.30243229936,8934.37006838506,0.0,1.0
2011-10-03,34.68,36.16,34.35,36.16,55900,259.681654357459,270.76380108321,257.210635155096,270.76380108321,7465.34061020516,0.0,1.0
2011-10-04,34.41,34.63,33.63,34.32,86900,257.659911373707,259.307257508616,251.819320531758,256.98599704579,11605.3327196213,0.0,1.0
2011-10-05,35.1,35.26,34.38,34.44,47300,262.82658788774,264.024657804037,257.435273264402,257.884549483013,6316.82667017359,0.0,1.0
2011-10-06,35.49,35.6,34.64,35.04,44900,265.746883308715,266.570556376169,259.382136878385,262.377311669128,5996.31115202525,0.0,1.0
2011-10-07,35.47,35.71,35.08,35.71,36200,265.597124569178,267.394229443624,262.676829148203,267.394229443624,4834.4423987375,0.0,1.0
2011-10-10,35.57,36.03,35.29,36.01,51000,266.345918266864,269.790369276219,264.249295913343,269.640610536681,6810.95476065228,0.0,1.0
2011-10-11,36.31,36.76,35.98,35.99,55500,271.886991629739,275.256563269325,269.415972427376,269.490851797144,7411.92135718043,0.0,1.0
2011-10-12,36.92,37.09,36.5,36.54,55700,276.454633185623,277.727582471689,273.309699655342,273.609217134416,7438.63098369279,0.0,1.0
2011-10-13,36.6,37.09,36.6,37.0,30700,274.058493353028,277.727582471689,274.058493353028,277.053668143772,4099.92766964756,0.0,1.0
2011-10-14,36.6,37.1999,36.56,37.04,30100,274.058493353028,278.550506745446,273.758975873954,277.353185622846,4019.79879011047,0.0,1.0
2011-10-17,35.94,36.819,35.92,36.67,24400,269.116454948301,275.69835155096,268.966696208764,274.582648941408,3258.57443450816,0.0,1.0
2011-10-18,36.26,36.5,36.03,36.03,28000,271.512594780896,273.309699655342,269.790369276219,269.790369276219,3739.34771173067,0.0,1.0
2011-10-19,35.9,36.29,35.86,36.14,28000,268.816937469227,271.737232890202,268.517419990153,270.614042343673,3739.34771173067,0.0,1.0
2011-10-20,35.67,36.26,35.67,35.98,23200,267.094711964549,271.512594780896,267.094711964549,269.415972427376,3098.31667543399,0.0,1.0
2011-10-21,35.76,35.96,35.57,35.96,33600,267.768626292467,269.266213687839,266.345918266864,269.266213687839,4487.2172540768,0.0,1.0
2011-10-24,36.62,36.7,35.69,35.75,59300,274.208252092565,274.807287050714,267.244470704087,267.693746922698,7919.40426091531,0.0,1.0
2011-10-25,37.04,37.23,36.08,36.58,58800,277.353185622846,278.775893648449,270.164766125062,273.908734613491,7852.6301946344,0.0,1.0
2011-10-26,37.42,37.5,36.74,37.5,60500,280.198601674052,280.797636632201,275.106804529788,280.797636632201,8079.66201998949,0.0,1.0
2011-10-27,39.95,40.87,37.72,38.0,483700,299.143082225505,306.031984244215,282.44498276711,284.54160512063,64597.2317201472,0.0,1.0
2011-10-28,40.45,40.54,39.59,39.9,67000,302.887050713934,303.560965041851,296.447424913836,298.768685376662,8947.72488164124,0.0,1.0
2011-10-31,40.25,40.58,39.73,40.1,142300,301.389463318562,303.860482520926,297.495736090596,300.266272772033,19003.8992635455,0.0,1.0
2011-11-01,40.44,40.5,39.2,39.48,112700,302.812171344165,303.261447562777,293.527129492861,295.623751846381,15050.874539716,0.0,1.0
2011-11-02,42.69,42.69,40.35,40.5,164900,319.660029542097,319.660029542097,302.138257016248,303.261447562777,22022.0870594424,0.0,1.0
2011-11-03,43.54,43.55,42.2194,42.75,123500,326.024775972427,326.099655342196,316.136206400788,320.109305760709,16493.1943713835,0.0,1.0
2011-11-04,43.31,43.5,42.99,43.25,97700,324.30255046775,325.725258493353,321.906410635155,323.853274249138,13047.6525512888,0.0,1.0
2011-11-07,42.64,43.31,42.55,43.31,55300,319.285632693255,324.30255046775,318.611718365337,324.30255046775,7385.21173066806,0.0,1.0
2011-11-08,42.77,43.44,42.72,43.02,72700,320.259064500246,325.275982274741,319.884667651403,322.131048744461,9708.94923724356,0.0,1.0
2011-11-09,42.89,43.35,42.28,42.32,52800,321.157616937469,324.602067946824,316.589975381585,316.88949286066,7051.34139926355,0.0,1.0
2011-11-10,42.5,43.26,42.04,43.01,54900,318.237321516494,323.928153618907,314.792870507139,322.056169374692,7331.79247764335,0.0,1.0
2011-11-11,43.98,44.09,42.71,42.71,131800,329.319468242245,330.1431413097,319.809788281635,319.809788281635,17601.6438716465,0.0,1.0
2011-11-14,43.76,43.97,43.47,43.97,104700,327.672122107336,329.244588872477,325.500620384047,329.244588872477,13982.4894792215,0.0,1.0
2011-11-15,44.87,44.89,43.7,43.7,101000,335.983732151649,336.133490891187,327.222845888725,327.222845888725,13488.3613887428,0.0,1.0
2011-11-16,45.29,45.65,44.712,44.95,130400,339.12866568193,341.824322993599,334.800638109306,336.582767109798,17414.67648606,0.0,1.0
2011-11-17,45.66,45.7,45.28,45.44,126800,341.899202363368,342.198719842442,339.053786312161,340.251856228459,16933.9032088374,0.0,1.0
2011-11-18,45.52,45.92,44.74,45.92,117700,340.850891186608,343.846065977351,335.010300344658,343.846065977351,15718.615202525,0.0,1.0
2011-11-21,45.33,45.91,45.2,45.42,134200,339.428183161004,343.771186607582,338.454751354013,340.102097488922,17922.1593897949,0.0,1.0
2011-11-22,46.39,46.58,45.18,45.31,129500,347.365396356475,348.788104382078,338.304992614476,339.278424421467,17294.4831667543,0.0,1.0
2011-11-23,46.53,46.63,46.02,46.09,112600,348.413707533235,349.162501230921,344.594859675037,345.119015263417,15037.5197264598,0.0,1.0
2011-11-25,46.2,46.8299,46.03,46.38,71300,345.942688330871,350.659339832595,344.669739044806,347.290516986706,9521.98185165704,0.0,1.0
2011-11-28,47.02,47.13,46.65,47.03,95300,352.082796651896,352.90646971935,349.312259970458,352.157676021664,12727.1370331404,0.0,1.0
2011-11-29,46.67,47.33,46.43,47.21,133500,349.462018709995,354.404057114722,347.664913835549,353.505504677499,17828.6756970016,0.0,1.0
2011-11-30,47.61,47.77,47.01,47.44,254500,356.500679468242,357.69874938454,352.007917282127,355.227730182176,33987.9997369806,0.0,1.0
2011-12-01,47.72,47.86,47.01,47.5,170500,357.324352535697,358.372663712457,352.007917282127,355.677006400788,22769.9566017885,0.0,1.0
2011-12-02,48.1,48.15,47.79,47.87,151900,360.169768586903,360.544165435746,357.848508124077,358.447543082225,20285.9613361389,0.0,1.0
2011-12-05,48.24,48.52,47.91,48.23,161200,361.218079763663,363.314702117184,358.7470605613,361.143200393895,21527.9589689637,0.0,1.0
2011-12-06,49.63,49.83,48.28,48.52,223400,371.626312161497,373.123899556868,361.517597242738,363.314702117184,29834.6528143082,0.0,1.0
2011-12-07,49.88,49.88,49.09,49.72,129700,373.498296405711,373.498296405711,367.582826193993,372.300226489414,17321.1927932667,0.0,1.0
2011-12-08,50.21,50.43,49.52,49.52,251700,375.969315608075,377.616661742984,370.802639094042,370.802639094042,33614.0649658075,0.0,1.0
2011-12-09,50.23,50.27,50.01,50.2,280900,376.119074347612,376.418591826686,374.471728212703,375.894436238306,37513.6704366123,0.0,1.0
2011-12-12,50.69,50.93,49.95,50.42,128800,379.563525356967,381.360630231413,374.022451994092,377.541782373215,17200.9994739611,0.0,1.0
2011-12-13,50.7,51.32,50.64,50.84,138200,379.638404726736,384.280925652388,379.189128508124,380.686715903496,18456.3519200421,0.0,1.0
2011-12-14,49.51,51.3,49.4,50.34,110100,370.727759724274,384.131166912851,369.904086656819,376.942747415066,14703.6493950552,0.0,1.0
2011-12-15,49.17,49.786,48.88,49.74,210000,368.181861152142,372.794430329887,366.010359428853,372.449985228951,28045.10783798,0.0,1.0
2011-12-16,49.66,50.0,48.73,49.35,149900,371.850950270803,374.396848842935,364.887168882324,369.529689807976,20018.8650710152,0.0,1.0
2011-12-19,49.55,50.09,49.42,49.93,72000,371.027277203348,375.070763170852,370.053845396356,373.872693254554,9615.46554445029,0.0,1.0
2011-12-20,49.9,50.0,49.81,49.85,111500,373.648055145249,374.396848842935,372.974140817331,373.273658296406,14890.6167806418,0.0,1.0
2011-12-21,49.72,49.89,49.4233,49.78,82400,372.300226489414,373.57317577548,370.07855558838,372.749502708026,11004.3661230931,0.0,1.0
2011-12-22,49.69,49.94,49.55,49.7,58900,372.075588380108,373.947572624323,371.027277203348,372.150467749877,7865.98500789059,0.0,1.0
2011-12-23,49.93,50.17,49.805,49.86,75100,373.872693254554,375.669798129,372.936701132447,373.348537666174,10029.4647553919,0.0,1.0
2011-12-27,50.07,50.65,49.84,50.0,153500,374.921004431315,379.264007877893,373.198778926637,374.396848842935,20499.6383482377,0.0,1.0
2011-12-28,50.0,50.32,49.85,50.0,68500,374.396848842935,376.792988675529,373.273658296406,374.396848842935,9148.04708048394,0.0,1.0
2011-12-29,50.09,50.2193,49.94,50.0,84600,375.070763170852,376.03895342196,373.947572624323,374.396848842935,11298.1720147291,0.0,1.0
2011-12-30,50.18,50.28,50.07,50.13,37100,375.744677498769,376.493471196455,374.921004431315,375.370280649926,4954.63571804314,0.0,1.0
2012-01-03,49.26,50.82,49.18,50.58,72100,368.855775480059,380.536957163959,368.25674052191,378.739852289512,9628.82035770647,0.0,1.0
2012-01-04,48.55,49.41,47.9,49.15,198300,363.539340226489,369.978966026588,358.672181191531,368.032102412605,26482.5946870069,0.0,1.0
2012-01-05,50.33,50.38,48.36,48.36,144700,376.867868045298,377.242264894141,362.116632200886,362.116632200886,19324.4147816938,0.0,1.0
2012-01-06,50.49,50.71,50.17,50.17,105600,378.065937961595,379.713284096504,375.669798129,375.669798129,14102.6827985271,0.0,1.0
2012-01-09,50.38,50.56,50.23,50.5,189900,377.242264894141,378.590093549975,376.119074347612,378.140817331364,25360.7903734876,0.0,1.0
2012-01-10,49.75,50.77,49.75,50.53,132500,372.52486459872,380.162560315116,372.52486459872,378.36545544067,17695.1275644398,0.0,1.0
2012-01-11,48.9,49.92,48.34,49.7801,208100,366.16011816839,373.797813884786,361.966873461349,372.750251501723,27791.3663861126,0.0,1.0
2012-01-12,50.43,50.53,48.23,49.4,104700,377.616661742984,378.36545544067,361.143200393895,369.904086656819,13982.4894792215,0.0,1.0
2012-01-13,50.46,50.68,50.0,50.1,65700,377.841299852289,379.488645987198,374.396848842935,375.14564254062,8774.1123093109,0.0,1.0
2012-01-17,50.6,51.0,50.53,50.67,85500,378.88961102905,381.884785819793,378.36545544067,379.41376661743,11418.3653340347,0.0,1.0
2012-01-18,50.5,50.82,50.5,50.67,32800,378.140817331364,380.536957163959,378.140817331364,379.41376661743,4380.37874802735,0.0,1.0
2012-01-19,50.31,50.812,50.18,50.6,77300,376.718109305761,380.477053668144,375.744677498769,378.88961102905,10323.2706470279,0.0,1.0
2012-01-20,50.64,50.88,50.31,50.31,62400,379.189128508124,380.98623338257,376.718109305761,376.718109305761,8333.40347185692,0.0,1.0
2012-01-23,52.06,52.6,50.68,50.97,208400,389.821999015263,393.865484982767,379.488645987198,381.660147710487,27831.4308258811,0.0,1.0
2012-01-24,52.92,53.2,51.48,52.09,170600,396.261624815362,398.358247168882,385.478995568685,390.046637124569,22783.3114150447,0.0,1.0
2012-01-25,53.28,53.39,52.57,52.96,78500,398.957282127031,399.780955194485,393.640846873461,396.561142294436,10483.5284061021,0.0,1.0
2012-01-26,54.13,54.26,53.2,53.58,158000,405.322028557361,406.295460364352,398.358247168882,401.203663220089,21100.6049447659,0.0,1.0
2012-01-27,54.06,54.36,53.86,54.36,145100,404.797872968981,407.044254062038,403.300285573609,407.044254062038,19377.8340347186,0.0,1.0
2012-01-30,53.32,54.0,53.211,54.0,104900,399.256799606105,404.348596750369,398.440614475628,404.348596750369,14009.1991057338,0.0,1.0
2012-01-31,53.49,53.99,53.35,53.65,70400,400.529748892171,404.273717380601,399.481437715411,401.727818808469,9401.7885323514,0.0,1.0
2012-02-01,53.78,54.08,53.35,54.04,67200,402.70125061546,404.947631708518,399.481437715411,404.648114229444,8974.43450815361,0.0,1.0
2012-02-02,53.9,54.36,53.58,53.74,90200,403.599803052683,407.044254062038,401.203663220089,402.401733136386,12046.0415570752,0.0,1.0
2012-02-03,53.1,53.94,52.62,53.94,79200,397.609453471196,403.899320531758,394.015243722304,403.899320531758,10577.0120988953,0.0,1.0
2012-02-06,52.93,53.07,52.44,52.84,43600,396.33650418513,397.384815361891,392.66741506647,395.662589857213,5822.6985796949,0.0,1.0
2012-02-07,52.79,53.02,52.45,52.76,71900,395.28819300837,397.010418513048,392.742294436238,395.063554899064,9602.11073119412,0.0,1.0
2012-02-08,52.54,53.03,52.43,52.8,49700,393.416208764156,397.085297882816,392.592535696701,395.363072378139,6637.34218832193,0.0,1.0
2012-02-09,53.17,53.83,52.4,52.85,71800,398.133609059577,403.075647464303,392.367897587395,395.737469226982,9588.75591793792,0.0,1.0
2012-02-10,50.5,54.01,50.27,53.1,192200,378.140817331364,404.423476120138,376.418591826686,397.609453471196,25667.9510783798,0.0,1.0
2012-02-13,51.24,51.58,50.2801,50.84,178300,383.681890694239,386.227789266371,376.494219990153,380.686715903496,23811.6320357707,0.0,1.0
2012-02-14,52.95,52.95,51.31,51.31,181900,396.486262924668,396.486262924668,384.206046282619,384.206046282619,24292.4053129931,0.0,1.0
2012-02-15,53.5,54.265,52.79,53.35,172400,400.60462826194,406.332900049237,395.28819300837,399.481437715411,23023.698053656,0.0,1.0
2012-02-16,54.69,56.4699,53.8,55.0,388800,409.515273264402,422.843052289513,402.851009354997,411.836533727228,51923.5139400315,0.0,1.0
2012-02-17,59.14,59.73,54.93,54.95,375300,442.836592811423,447.25447562777,411.312378138848,411.462136878385,50120.6141504471,0.0,1.0
2012-02-21,60.16,60.7,59.0,59.94,318900,450.474288527819,454.517774495322,441.788281634663,448.82694239291,42588.499473961,0.0,1.0
2012-02-22,62.48,63.22,59.76,59.77,371500,467.846302314131,473.387375677006,447.479113737075,447.553993106844,49613.1312467122,0.0,1.0
2012-02-23,63.99,64.7,61.12,61.82,321700,479.153087149188,484.469522402757,457.662708025603,462.904263909404,42962.4342451341,0.0,1.0
2012-02-24,64.61,65.71,63.76,63.76,231800,483.79560807484,492.032338749384,477.43086164451,477.43086164451,30956.4571278275,0.0,1.0
2012-02-27,64.78,65.25,62.38,64.94,183100,485.068557360906,488.587887740029,467.097508616445,486.266627277203,24452.6630720673,0.0,1.0
2012-02-28,64.37,65.6,63.78,65.34,127000,481.998503200394,491.20866568193,477.580620384047,489.261802067947,16960.6128353498,0.0,1.0
2012-02-29,64.44,65.21,63.58,64.8,144300,482.522658788774,488.288370260955,476.083032988675,485.218316100443,19270.9955286691,0.0,1.0
2012-03-01,63.6,64.88,63.58,64.44,214400,476.232791728213,485.817351058592,476.083032988675,482.522658788774,28632.719621252,0.0,1.0
2012-03-02,63.42,63.75,62.89,63.55,172400,474.884963072378,477.355982274741,470.916356474643,475.85839487937,23023.698053656,0.0,1.0
2012-03-05,63.85,64.41,63.48,64.41,182400,478.104775972427,482.298020679468,475.33423929099,482.298020679468,24359.1793792741,0.0,1.0
2012-03-06,63.88,64.7381,63.0,63.89,133400,478.329414081733,484.754812801576,471.740029542097,478.404293451502,17815.3208837454,0.0,1.0
2012-03-07,63.59,64.81,63.5,64.43,169300,476.157912358444,485.293195470212,475.483998030527,482.447779419005,22609.6988427144,0.0,1.0
2012-03-08,61.215,63.64,59.59,63.53,420600,458.374062038405,476.532309207287,446.206164451009,475.708636139833,56170.3445554971,0.0,1.0
2012-03-09,63.26,63.78,60.93,60.93,215700,473.686893156081,477.580620384047,456.24,456.24,28806.3321935823,0.0,1.0
2012-03-12,63.43,64.0,62.99,63.39,163300,474.959842442147,479.227966518956,471.665150172329,474.660324963072,21808.4100473435,0.0,1.0
2012-03-13,63.57,64.07,62.54,64.0,159100,476.008153618907,479.752122107336,468.295578532742,479.227966518956,21247.5078905839,0.0,1.0
2012-03-14,63.77,64.34,62.6098,63.81,133800,477.505741014279,481.773865091088,468.818236533727,477.805258493353,17868.7401367701,0.0,1.0
2012-03-15,63.53,64.39,63.36,64.39,131300,475.708636139833,482.148261939931,474.435686853767,482.148261939931,17534.8698053656,0.0,1.0
2012-03-16,62.67,64.0,62.45,63.8,106200,469.269010339734,479.227966518956,467.621664204825,477.730379123584,14182.8116780642,0.0,1.0
2012-03-19,64.18,64.88,62.02,62.6,158400,480.575795174791,485.817351058592,464.401851304776,468.744854751354,21154.0241977906,0.0,1.0
2012-03-20,64.21,64.69,63.67,63.88,87300,480.800433284096,484.394643032989,476.756947316593,478.329414081733,11658.751972646,0.0,1.0
2012-03-21,64.23,64.67,63.92,64.67,89200,480.950192023634,484.244884293451,478.628931560807,484.244884293451,11912.4934245134,0.0,1.0
2012-03-22,63.52,64.01,62.0,63.88,108000,475.633756770064,479.302845888725,464.252092565239,478.329414081733,14423.1983166754,0.0,1.0
2012-03-23,63.39,64.07,62.49,63.37,82500,474.660324963072,479.752122107336,467.9211816839,474.510566223535,11017.7209363493,0.0,1.0
2012-03-26,63.73,64.49,63.12,63.97,120800,477.206223535204,482.897055637617,472.63858197932,479.00332840965,16132.6144134666,0.0,1.0
2012-03-27,63.04,64.095,62.54,63.8,90600,472.039547021172,479.939320531758,468.295578532742,477.730379123584,12099.4608100999,0.0,1.0
2012-03-28,62.15,63.49,61.79,63.27,95300,465.375283111768,475.409118660758,462.679625800098,473.761772525849,12727.1370331404,0.0,1.0
2012-03-29,62.61,62.97,60.88,62.26,124800,468.819734121123,471.515391432792,455.865603151157,466.198956179222,16666.8069437138,0.0,1.0
2012-03-30,60.64,62.81,60.5,62.81,133600,454.068498276711,470.317321516494,453.020187099951,470.317321516494,17842.0305102578,0.0,1.0
2012-04-02,62.3,62.5,60.22,60.35,110900,466.498473658296,467.996061053668,450.92356474643,451.896996553422,14810.4879011047,0.0,1.0
2012-04-03,62.62,63.49,62.12,62.48,74600,468.894613490891,475.409118660758,465.150645002462,467.846302314131,9962.690689111,0.0,1.0
2012-04-04,60.85,62.62,60.7,62.35,102400,455.640965041851,468.894613490891,454.517774495322,466.872870507139,13675.3287743293,0.0,1.0
2012-04-05,61.11,61.47,60.34,60.7,83700,457.587828655835,460.283485967504,451.822117183653,454.517774495322,11177.9786954235,0.0,1.0
2012-04-09,59.41,60.83,58.7,60.37,157700,444.858335795175,455.491206302314,439.541900541605,452.046755292959,21060.5405049974,0.0,1.0
2012-04-10,57.03,59.22,56.79,59.17,141600,427.037045790251,443.435627769572,425.239940915805,443.061230920729,18910.4155707522,0.0,1.0
2012-04-11,57.29,58.269,56.81,57.74,177900,428.983909404234,436.314599704579,425.389699655342,432.353481043821,23758.2127827459,0.0,1.0
2012-04-12,58.3,58.79,57.37,57.37,157000,436.546725750862,440.215814869522,429.582944362383,429.582944362383,20967.0568122041,0.0,1.0
2012-04-13,57.67,58.62,57.0,58.05,118400,431.829325455441,438.942865583456,426.812407680945,434.674741506647,15812.0988953182,0.0,1.0
2012-04-16,57.71,57.92,57.0401,57.46,76000,432.128842934515,433.701309699655,427.112673953717,430.2568586903,10149.6580746975,0.0,1.0
2012-04-17,58.02,58.96,57.8,57.94,77000,434.450103397341,441.488764155588,432.802757262432,433.851068439192,10283.2062072593,0.0,1.0
2012-04-18,59.19,59.48,57.74,58.0,61300,443.210989660266,445.382491383555,432.353481043821,434.300344657804,8186.50052603892,0.0,1.0
2012-04-19,58.96,59.7,58.12,59.15,226800,441.488764155588,447.029837518464,435.198897095027,442.911472181191,30288.7164650184,0.0,1.0
2012-04-20,58.9,59.64,57.8,57.8,175000,441.039487936977,446.580561299852,432.802757262432,432.802757262432,23370.9231983167,0.0,1.0
2012-04-23,58.71,59.08,58.03,58.48,82100,439.616779911374,442.387316592811,434.52498276711,437.894554406696,10964.3016833246,0.0,1.0
2012-04-24,58.79,59.15,58.38,58.735,192400,440.215814869522,442.911472181191,437.14576070901,439.803978335795,25694.6607048922,0.0,1.0
2012-04-25,59.93,60.18,58.79,59.04,114300,448.752063023141,450.624047267356,440.215814869522,442.087799113737,15264.5515518148,0.0,1.0
2012-04-26,60.95,63.0,57.74,60.57,215200,456.389758739537,471.740029542097,432.353481043821,453.544342688331,28739.5581273014,0.0,1.0
2012-04-27,60.52,61.73,60.42,61.35,97000,453.169945839488,462.230349581487,452.421152141802,459.384933530281,12954.1688584955,0.0,1.0
2012-04-30,59.83,61.75,59.46,60.72,47900,448.003269325455,462.380108321024,445.232732644018,454.66753323486,6396.95554971068,0.0,1.0
2012-05-01,59.14,60.17,58.99,59.83,93000,442.836592811423,450.549167897587,441.713402264894,448.003269325455,12419.9763282483,0.0,1.0
2012-05-02,59.09,59.3,58.03,59.09,52000,442.46219596258,444.03466272772,434.52498276711,442.46219596258,6944.5028932141,0.0,1.0
2012-05-03,59.34,59.6399,58.51,59.38,82900,444.334180206795,446.579812506155,438.119192516002,444.633697685869,11071.140189374,0.0,1.0
2012-05-04,57.19,59.15,56.9686,59.15,93100,428.235115706548,442.911472181191,426.577286459872,442.911472181191,12433.3311415045,0.0,1.0
2012-05-07,56.19,56.92,56.0,56.81,95000,420.74717872969,426.213372722797,419.324470704087,425.389699655342,12687.0725933719,0.0,1.0
2012-05-08,54.285,56.3101,53.8,56.01,183900,406.482658788774,421.64647996061,402.851009354997,419.399350073855,24559.5015781168,0.0,1.0
2012-05-09,54.24,54.64,53.5,53.97,202600,406.145701624815,409.140876415559,400.60462826194,404.123958641063,27056.8516570226,0.0,1.0
2012-05-10,53.97,54.96,53.49,54.39,171000,404.123958641063,411.537016248154,400.529748892171,407.268892171344,22836.7306680695,0.0,1.0
2012-05-11,56.78,57.16,53.26,53.61,130200,425.165061546036,428.010477597243,398.807523387494,401.428301329394,17387.9668595476,0.0,1.0
2012-05-14,56.14,56.78,55.551,56.54,57000,420.372781880847,425.165061546036,415.962387001477,423.36795667159,7612.24355602314,0.0,1.0
2012-05-15,56.86,57.33,55.99,55.99,108300,425.764096504185,429.283426883309,419.249591334318,419.249591334318,14463.262756444,0.0,1.0
2012-05-16,55.33,56.84,55.0801,56.84,70000,414.307552929591,425.614337764648,412.436317479074,425.614337764648,9348.36927932668,0.0,1.0
2012-05-17,52.35,55.31,52.01,55.14,134000,391.993500738552,414.157794190054,389.44760216642,412.884844903988,17895.4497632825,0.0,1.0
2012-05-18,53.57,54.08,52.23,52.59,102000,401.12878385032,404.947631708518,391.094948301329,393.790605612998,13621.9095213046,0.0,1.0
2012-05-21,53.78,54.0,52.61,53.48,117700,402.70125061546,404.348596750369,393.940364352536,400.454869522403,15718.615202525,0.0,1.0
2012-05-22,55.51,56.0,53.75,54.0,150600,415.655381585426,419.324470704087,402.476612506155,404.348596750369,20112.3487638085,0.0,1.0
2012-05-23,57.41,57.47,55.35,55.49,134900,429.882461841457,430.331738060069,414.457311669129,415.505622845889,18015.6430825881,0.0,1.0
2012-05-24,59.02,59.99,56.89,57.29,232700,441.9380403742,449.201339241753,425.988734613491,428.983909404234,31076.6504471331,0.0,1.0
2012-05-25,57.98,58.93,57.56,58.89,92900,434.150585918267,441.264126046283,431.005652387986,440.964608567208,12406.6215149921,0.0,1.0
2012-05-29,57.5,59.03,57.19,58.34,83900,430.556376169375,442.012919743968,428.235115706548,436.846243229936,11204.6883219358,0.0,1.0
2012-05-30,57.09,57.9,56.871,57.12,97500,427.486322008863,433.551550960118,425.846463810931,427.710960118168,13020.9429247764,0.0,1.0
2012-05-31,57.86,58.0,56.56,57.27,329100,433.252033481044,434.300344657804,423.517715411127,428.834150664697,43950.6904260915,0.0,1.0
2012-06-01,57.77,57.91,56.8,57.52,194500,432.578119153127,433.626430329887,425.314820285574,430.706134908912,25975.1117832719,0.0,1.0
2012-06-04,59.11,59.59,57.19,57.52,156300,442.611954702117,446.206164451009,428.235115706548,430.706134908912,20873.5731194108,0.0,1.0
2012-06-05,62.5,63.1,59.0,59.31,335600,467.996061053668,472.488823239783,441.788281634663,444.109542097489,44818.7532877433,0.0,1.0
2012-06-06,64.4,64.66,62.64,63.07,203400,482.2231413097,484.170004923683,469.044372230428,472.264185130478,27163.6901630721,0.0,1.0
2012-06-07,63.76,64.79,63.5,64.76,90100,477.43086164451,485.143436730675,475.483998030527,484.918798621369,12032.686743819,0.0,1.0
2012-06-08,64.94,66.51,63.51,63.98,177700,486.266627277203,498.022688330872,475.558877400295,479.078207779419,23731.5031562336,0.0,1.0
2012-06-11,65.49,66.3699,65.03,66.16,115700,490.384992614476,496.973628360414,486.940541605121,495.401910388971,15451.5189374014,0.0,1.0
2012-06-12,66.13,67.03,65.4289,65.43,97800,495.177272279665,501.916415558838,489.92747966519,489.935716395864,13061.007364545,0.0,1.0
2012-06-13,66.02,66.43,65.29,66.27,108500,494.353599212211,497.423653372723,488.887405219104,496.225583456425,14489.9723829563,0.0,1.0
2012-06-14,65.35,66.52,65.349,65.72,169800,489.336681437715,498.09756770064,489.329193500739,492.107218119153,22676.4729089953,0.0,1.0
2012-06-15,67.4,67.5565,63.76,65.54,88800,504.686952240276,505.858814377154,477.43086164451,490.759389463319,11859.0741714887,0.0,1.0
2012-06-18,70.37,70.47,66.79,67.48,210600,526.926125061546,527.674918759232,500.119310684392,505.285987198424,28125.2367175171,0.0,1.0
2012-06-19,71.77,72.61,70.23,70.68,308900,537.409236829148,543.699103889709,525.877813884786,529.247385524372,41253.018148343,0.0,1.0
2012-06-20,70.97,72.26,70.45,72.26,125900,531.418887247661,541.078325947809,527.525160019695,541.078325947809,16813.7098895318,0.0,1.0
2012-06-21,70.35,71.76,70.21,71.49,197400,526.776366322009,537.33435745938,525.728055145249,535.312614475628,26362.4013677012,0.0,1.0
2012-06-22,70.85,71.5,69.89,70.39,68500,530.520334810438,535.387493845396,523.331915312654,527.075883801083,9148.04708048396,0.0,1.0
2012-06-25,70.78,71.25,70.03,70.55,84500,529.996179222058,533.515509601182,524.380226489414,528.273953717381,11284.8172014729,0.0,1.0
2012-06-26,71.7,71.8,70.23,70.27,94200,536.885081240768,537.633874938454,525.877813884786,526.17733136386,12580.2340873225,0.0,1.0
2012-06-27,72.36,72.55,71.67,71.7,149300,541.827119645495,543.249827671098,536.660443131462,536.885081240768,19938.7361914782,0.0,1.0
2012-06-28,71.74,72.4,70.959,72.09,56500,537.184598719842,542.126637124569,531.336519940916,539.805376661743,7545.46948974225,0.0,1.0
2012-06-29,73.23,73.23,71.75,72.4,101800,548.341624815362,548.341624815362,537.259478089611,542.126637124569,13595.1998947922,0.0,1.0
2012-07-02,75.65,75.94,73.54,73.54,132700,566.46243229936,568.633934022649,550.662885278188,550.662885278188,17721.8371909521,0.0,1.0
2012-07-03,75.43,76.1982,74.9101,75.84,56400,564.815086164451,570.567319350074,560.922107730182,567.885140324963,7532.11467648606,0.0,1.0
2012-07-05,74.99,75.32,74.23,74.23,129500,561.520393894633,563.991413096996,555.829561792221,555.829561792221,17294.4831667543,0.0,1.0
2012-07-06,74.44,75.47,74.0,74.76,59600,557.402028557361,565.114603643525,554.107336287543,559.798168389956,7959.46870068385,0.0,1.0
2012-07-09,74.36,74.44,73.22,74.44,113600,556.802993599212,557.402028557361,548.266745445593,557.402028557361,15171.0678590216,0.0,1.0
2012-07-10,73.16,74.97,72.26,74.36,112000,547.817469226982,561.370635155096,541.078325947809,556.802993599212,14957.3908469227,0.0,1.0
2012-07-11,73.37,73.69,72.46,73.08,64600,549.389935992122,551.786075824717,542.575913343181,547.218434268833,8627.2093634929,0.0,1.0
2012-07-12,70.7,73.19,67.0,73.11,259100,529.397144263909,548.042107336287,501.691777449532,547.443072378139,34602.3211467649,0.0,1.0
2012-07-13,73.86,73.86,70.81,70.81,98400,553.059025110783,553.059025110783,530.220817331364,530.220817331364,13141.1362440821,0.0,1.0
2012-07-16,75.0,75.227,73.86,73.9,75400,561.595273264402,563.295034958149,553.059025110783,553.358542589857,10069.5291951604,0.0,1.0
2012-07-17,74.59,75.25,73.33,75.0,73900,558.52521910389,563.467257508616,549.090418513048,561.595273264402,9869.20699631772,0.0,1.0
2012-07-18,75.38,76.02,74.94,74.97,117200,564.440689315608,569.232968980798,561.14599704579,561.370635155096,15651.8411362441,0.0,1.0
2012-07-19,75.87,76.4,75.434,75.97,98000,568.109778434269,572.078385032004,564.845037912358,568.858572131955,13087.7169910573,0.0,1.0
2012-07-20,75.75,76.07,74.32,75.49,63400,567.211225997046,569.60736582964,556.503476120138,565.264362383062,8466.95160441872,0.0,1.0
2012-07-23,74.44,75.4,73.87,75.03,36600,557.402028557361,564.590448055145,553.133904480551,561.819911373707,4887.86165176223,0.0,1.0
2012-07-24,73.8,74.5698,73.4,74.22,101500,552.609748892171,558.373962776957,549.614574101428,555.754682422452,13555.1354550237,0.0,1.0
2012-07-25,74.42,75.78,73.5,73.6,64300,557.252269817824,567.435864106351,550.363367799114,551.1121614968,8587.14492372435,0.0,1.0
2012-07-26,72.8,75.28,72.01,74.97,185800,545.121811915313,563.691895617922,539.206341703594,561.370635155096,24813.2430299842,0.0,1.0
2012-07-27,73.93,74.09,71.25,71.25,120300,553.583180699163,554.78125061546,533.515509601182,533.515509601182,16065.8403471857,0.0,1.0
2012-07-30,77.49,79.1999,73.49,73.5,265200,580.24023633678,593.043859773511,550.288488429345,550.363367799114,35416.9647553919,0.0,1.0
2012-07-31,77.56,78.15,77.2,77.5,113000,580.76439192516,585.182274741507,578.068734613491,580.315115706548,15090.9389794845,0.0,1.0
2012-08-01,77.78,78.5,76.28,77.57,123600,582.411738060069,587.803052683407,571.179832594781,580.839271294928,16506.5491846397,0.0,1.0
2012-08-02,77.89,78.52,77.2735,77.59,151700,583.235411127523,587.952811422944,578.61909798129,580.989030034466,20259.2517096265,0.0,1.0
2012-08-03,78.4,79.4,77.8,78.0,197200,587.054258985721,594.54219596258,582.561496799606,584.059084194978,26335.6917411889,0.0,1.0
2012-08-06,81.86,82.83,79.78,80.16,235700,612.962520925652,620.225819793205,597.387612013786,600.233028064993,31477.2948448185,0.0,1.0
2012-08-07,82.79,83.829,81.804,82.24,121700,619.926302314131,627.706268833087,612.543196454948,615.807936976859,16252.8077327722,0.0,1.0
2012-08-08,84.3,84.43,82.262,82.85,98100,631.233087149188,632.206518956179,615.972671590349,620.375578532742,13101.0718043135,0.0,1.0
2012-08-09,83.61,84.74,83.2513,84.74,153100,626.066410635155,634.527779419005,623.380487641556,634.527779419005,20446.2190952131,0.0,1.0
2012-08-10,83.6,83.97,83.01,83.5,101900,625.991531265386,628.762067946824,621.57364844904,625.242737567701,13608.5547080484,0.0,1.0
2012-08-13,84.67,84.82,83.26,83.5,137900,634.003623830625,635.126814377154,623.445632693255,625.242737567701,18416.2874802735,0.0,1.0
2012-08-14,84.44,84.93,84.3101,84.92,63900,632.281398325948,635.950487444609,631.308715312654,635.87560807484,8533.72567069963,0.0,1.0
2012-08-15,84.69,84.968,83.75,83.77,119300,634.153382570162,636.235029049729,627.114721811915,627.264480551452,15932.2922146239,0.0,1.0
2012-08-16,89.31,89.4899,84.98,85.0,264000,668.74765140325,670.094731265386,636.324884293452,636.474643032989,35256.7069963177,0.0,1.0
2012-08-17,90.79,90.92,88.25,89.67,117500,679.829798129,680.803229935992,660.810438207779,671.443308714919,15691.9055760126,0.0,1.0
2012-08-20,90.05,92.29,89.58,91.19,227100,674.288724766125,691.061703594288,670.769394387001,682.824972919744,30328.780904787,0.0,1.0
2012-08-21,85.11,90.319,84.74,89.77,389600,637.298316100443,676.3029798129,634.527779419005,672.192102412605,52030.352446081,0.0,1.0
2012-08-22,84.95,85.08,83.68,84.59,237400,636.100246184146,637.073677991137,626.590566223535,633.404588872477,31704.3266701736,0.0,1.0
2012-08-23,84.12,85.01,83.12,84.95,160100,629.885258493353,636.549522402757,622.397321516494,636.100246184146,21381.0560231457,0.0,1.0
2012-08-24,84.1,84.81,83.82,84.47,117800,629.735499753816,635.051935007386,627.638877400295,632.506036435253,15731.9700157812,0.0,1.0
2012-08-27,84.45,85.39,83.68,84.5,149100,632.356277695716,639.394938453964,626.590566223535,632.730674544559,19912.0265649658,0.0,1.0
2012-08-28,85.49,85.55,84.04,84.39,59600,640.143732151649,640.593008370261,629.286223535204,631.907001477105,7959.46870068385,0.0,1.0
2012-08-29,85.59,86.79,85.38,85.61,94600,640.892525849335,649.878050221566,639.320059084195,641.042284588872,12633.6533403472,0.0,1.0
2012-08-30,83.59,85.42,82.61,85.42,107300,625.916651895618,639.619576563269,618.578473658296,639.619576563269,14329.7146238822,0.0,1.0
2012-08-31,84.29,84.87,83.9,83.9,52500,631.158207779419,635.501211225997,628.237912358444,628.237912358444,7011.276959495,0.0,1.0
2012-09-04,86.0,86.38,83.78,84.29,101100,643.962580009847,646.807996061054,627.339359921221,631.158207779419,13501.716201999,0.0,1.0
2012-09-05,87.39,87.83,86.084,86.17,126200,654.370812407681,657.665504677499,644.591566715903,645.235529295913,16853.7743293004,0.0,1.0
2012-09-06,87.72,88.0,87.0,87.98,135600,656.841831610044,658.938453963565,651.450516986706,658.788695224027,18109.1267753814,0.0,1.0
2012-09-07,85.84,87.42,85.59,87.4,61700,642.76451009355,654.595450516987,640.892525849335,654.445691777449,8239.91977906365,0.0,1.0
2012-09-10,87.28,88.0,86.02,86.36,108700,653.547139340226,658.938453963565,644.112338749384,646.658237321516,14516.6820094687,0.0,1.0
2012-09-11,87.55,87.955,87.2122,87.75,83600,655.568882323978,658.601496799606,653.039457213195,657.06646971935,11164.6238821673,0.0,1.0
2012-09-12,89.45,90.83,87.81,88.02,119900,669.79596258001,680.129315608075,657.515745937962,659.088212703102,16012.421094161,0.0,1.0
2012-09-13,91.06,91.3999,88.5,89.78,175600,681.851541112752,684.396690891187,662.682422451994,672.266981782373,23451.0520778538,0.0,1.0
2012-09-14,89.76,91.62,88.99,91.62,129800,672.117223042836,686.044785819793,666.351511570655,686.044785819793,17334.5476065229,0.0,1.0
2012-09-17,90.25,91.06,89.15,89.15,86600,675.786312161497,681.851541112752,667.549581486952,667.549581486952,11565.2682798527,0.0,1.0
2012-09-18,89.27,90.99,89.08,90.79,66700,668.448133924175,681.327385524372,667.025425898572,679.829798129,8907.6604418727,0.0,1.0
2012-09-19,89.46,90.1,89.46,90.01,37300,669.870841949778,674.663121614968,669.870841949778,673.989207287051,4981.3453445555,0.0,1.0
2012-09-20,90.46,90.61,89.45,89.56,79000,677.358778926637,678.481969473166,669.79596258001,670.619635647464,10550.302472383,0.0,1.0
2012-09-21,89.23,91.4,89.14,90.68,98300,668.148616445101,684.397439684884,667.474702117184,679.006125061546,13127.7814308259,0.0,1.0
2012-09-24,87.24,89.16,86.48,89.15,101600,653.247621861152,667.624460856721,647.55678975874,667.549581486952,13568.4902682799,0.0,1.0
2012-09-25,85.27,87.19,84.5,86.81,176700,638.49638601674,652.873225012309,632.730674544559,650.027808961103,23597.9550236718,0.0,1.0
2012-09-26,84.2,85.63,83.72,84.97,140500,630.484293451502,641.19204332841,626.890083702609,636.250004923683,18763.5126249342,0.0,1.0
2012-09-27,86.05,87.19,83.826,84.66,145200,644.33697685869,652.873225012309,627.683805022156,633.928744460857,19391.1888479748,0.0,1.0
2012-09-28,86.25,86.4,84.02,85.74,131200,645.834564254062,646.957754800591,629.136464795667,642.015716395864,17521.5149921094,0.0,1.0
2012-10-01,88.49,88.59,86.55,86.74,189400,662.607543082225,663.356336779911,648.08094534712,649.503653372723,25294.0163072068,0.0,1.0
2012-10-02,88.05,89.61,86.77,88.94,88500,659.312850812408,670.994032496307,649.728291482028,665.977114721812,11819.0097317201,0.0,1.0
2012-10-03,102.69,103.43,88.66,88.66,1016800,768.936248153619,774.477321516494,663.880492368291,663.880492368291,135791.741188848,0.0,1.0
2012-10-04,114.1,115.22,99.14,101.61,790800,854.373609059576,862.760098473658,742.354071885771,760.849276218611,105609.863229879,0.0,1.0
2012-10-05,111.44,115.73,109.8783,114.17,317400,834.455696701132,866.578946331856,822.761785524372,854.897764647957,42388.1772751184,0.0,1.0
2012-10-08,111.79,113.4299,110.66,110.78,188900,837.076474643033,849.355942491384,828.615105859183,829.513658296406,25227.2422409258,0.0,1.0
2012-10-09,108.41,111.56,107.4,111.56,246400,811.767247661251,835.354249138355,804.204431314623,835.354249138355,32906.2598632299,0.0,1.0
2012-10-10,108.39,110.75,107.4801,108.19,181400,811.617488921713,829.2890201871,804.80421506647,810.119901526342,24225.6312467123,0.0,1.0
2012-10-11,111.08,112.59,109.24,110.1799,151300,831.760039389463,843.06682422452,817.982235352043,825.020147316593,20205.8324566018,0.0,1.0
2012-10-12,114.73,115.02,110.9,110.9,97500,859.091009354997,861.262511078286,830.412210733629,830.412210733629,13020.9429247764,0.0,1.0
2012-10-15,114.71,117.07,113.59,115.82,159700,858.94125061546,876.612781880847,850.554761201379,867.252860659773,21327.636770121,0.0,1.0
2012-10-16,117.44,118.48,114.25,114.4,127000,879.383318562284,887.170773018218,855.496799606105,856.619990152634,16960.6128353498,0.0,1.0
2012-10-17,117.05,118.39,116.7,117.83,178300,876.46302314131,886.4968586903,873.842245199409,882.303613983259,23811.6320357706,0.0,1.0
2012-10-18,111.84,116.86,111.39,116.86,177800,837.450871491876,875.040315115706,834.081299852289,875.040315115706,23744.8579694897,0.0,1.0
2012-10-19,111.92,114.51,110.12,110.72,192400,838.049906450025,857.443663220089,824.571619891679,829.064382077794,25694.6607048922,0.0,1.0
2012-10-22,112.03,115.65,111.0,111.58,190800,838.873579517479,865.979911373708,831.161004431315,835.504007877893,25480.9836927933,0.0,1.0
2012-10-23,109.76,111.0,107.88,111.0,272200,821.87596258001,831.161004431315,807.798641063515,831.161004431315,36351.8016833246,0.0,1.0
2012-10-24,124.33,129.72,109.745,109.81,937800,930.975204332841,971.335184638109,821.763643525357,822.250359428853,125241.438716465,0.0,1.0
2012-10-25,115.9,127.5,114.75,122.07,965800,867.851895617922,954.711964549483,859.240768094535,914.05246676514,128980.786428196,0.0,1.0
2012-10-26,115.41,116.5899,111.88,115.06,312800,864.182806499261,873.017823338257,837.75038897095,861.562028557361,41773.8558653341,0.0,1.0
2012-10-31,113.5,116.27,112.1,114.8,166600,849.880846873461,870.62243229936,839.397735105859,859.615164943378,22249.1188847975,0.0,1.0
2012-11-01,110.34,115.12,108.78,112.28,265100,826.218966026588,862.011304775972,814.537784342688,840.745563761694,35403.6099421357,0.0,1.0
2012-11-02,111.0,114.87,109.85,110.63,113300,831.161004431315,860.139320531758,822.549876907927,828.390467749877,15131.003419253,0.0,1.0
2012-11-05,107.63,112.54,100.75,111.25,484100,805.926656819301,842.692427375677,754.409650418513,833.032988675529,64650.650973172,0.0,1.0
2012-11-06,106.6,108.58,105.42,107.68,186700,798.214081733136,813.040196947317,789.378316100443,806.301053668144,24933.4363492899,0.0,1.0
2012-11-07,111.94,114.43,104.72,105.05,295400,838.199665189562,856.84462826194,784.136760216642,786.607779419005,39450.1183587585,0.0,1.0
2012-11-08,111.99,115.15,110.68,112.0,171600,838.574062038405,862.235942885278,828.76486459872,838.648941408173,22916.8595476065,0.0,1.0
2012-11-09,109.58,113.07,108.14,111.0,146500,820.528133924175,846.661033973412,809.745504677499,831.161004431315,19564.8014203051,0.0,1.0
2012-11-12,107.15,112.34,106.65,109.11,173100,802.332447070409,841.194839980305,798.588478581979,817.008803545052,23117.1817464492,0.0,1.0
2012-11-13,105.51,109.78,105.29,106.01,185000,790.05223042836,822.025721319547,788.404884293451,793.79619891679,24706.4045239348,0.0,1.0
2012-11-14,102.44,105.15,101.5,104.23,291200,767.064263909404,787.356573116691,760.025603151157,780.467671097981,38889.216201999,0.0,1.0
2012-11-15,100.52,102.0,97.01,101.44,357100,752.687424913835,763.769571639586,726.404766125062,759.576326932545,47690.0381378222,0.0,1.0
2012-11-16,103.87,104.18,99.1661,100.14,230100,777.772013786312,780.093274249138,742.549507040867,749.842008862629,30729.4253024724,0.0,1.0
2012-11-19,105.5,106.94,102.78,105.32,248900,789.977351058592,800.759980305268,769.610162481536,788.629522402757,33240.1301946344,0.0,1.0
2012-11-20,104.47,106.07,103.22,105.63,96700,782.264775972427,794.245475135401,772.904854751354,790.950782865583,12914.104418727,0.0,1.0
2012-11-21,105.85,106.36,103.0101,104.42,138200,792.598129000492,796.41697685869,771.333136779911,781.890379123584,18456.3519200421,0.0,1.0
2012-11-23,103.97,106.0,102.63,105.65,88100,778.520807483998,793.721319547021,768.486971935007,791.100541605121,11765.5904786954,0.0,1.0
2012-11-26,101.9323,104.44,101.478,103.34,156800,763.262638306253,782.040137863122,759.860868537666,773.803407188577,20940.3471856917,0.0,1.0
2012-11-27,104.68,108.9,99.892,101.7,441700,783.837242737568,815.436336779911,747.985000492368,761.523190546529,58988.2101525513,0.0,1.0
2012-11-28,103.73,104.86,101.52,104.61,163300,776.723702609552,785.185071393402,760.175361890694,783.313087149187,21808.4100473435,0.0,1.0
2012-11-29,106.33,108.0,103.77,103.94,238800,796.192338749384,808.697193500739,777.023220088626,778.296169374692,31891.2940557602,0.0,1.0
2012-11-30,106.33,107.94,105.17,107.13,144200,796.192338749384,808.247917282127,787.506331856228,802.182688330871,19257.640715413,0.0,1.0
2012-12-03,104.12,108.23,103.42,107.3,145800,779.643998030527,810.419419005416,774.402442146726,803.455637616937,19471.3177275118,0.0,1.0
2012-12-04,100.65,104.54,99.84,102.83,270600,753.660856720827,782.788931560807,747.595627769572,769.984559330379,36138.1246712257,0.0,1.0
2012-12-05,97.93,100.1,96.25,100.1,403300,733.293668143772,749.542491383555,720.713934022649,749.542491383555,53859.9618621778,0.0,1.0
2012-12-06,101.19,102.57,97.35,97.35,188100,757.704342688331,768.037695716396,728.950664697193,728.950664697193,25120.4037348764,0.0,1.0
2012-12-07,103.02,109.24,101.3701,101.59,414900,771.407267355982,817.982235352043,759.052920137863,760.699517479074,55409.1201998948,0.0,1.0
2012-12-10,103.3,106.93,102.95,103.25,152500,773.503889709503,800.6851009355,770.883111767602,773.12949286066,20366.0902156759,0.0,1.0
2012-12-11,102.69,104.39,102.0,103.78,131500,768.936248153619,781.665741014279,763.769571639586,777.098099458395,17561.579431878,0.0,1.0
2012-12-12,106.73,108.9199,102.25,102.42,530800,799.187513540128,815.585346725751,765.641555883801,766.914505169867,70887.3487638085,0.0,1.0
2012-12-13,104.85,107.22,104.05,106.05,258700,785.110192023634,802.856602658789,779.119842442147,794.095716395864,34548.9018937401,0.0,1.0
2012-12-14,95.05,101.49,94.6,99.65,434200,760.4,811.92,756.8,797.2,54275,6.5,1.0
2012-12-17,94.37,95.72,93.6238,95.1,281400,754.96,765.76,748.9904,760.8,35175,0.0,1.0
2012-12-18,93.76,94.96,91.85,94.76,233600,750.08,759.68,734.8,758.08,29200,0.0,1.0
2012-12-19,89.25,93.89,88.34,93.89,493300,714.0,751.12,706.72,751.12,61662.5,0.0,1.0
2012-12-20,89.26,90.54,88.44,89.5,177100,714.08,724.32,707.52,716.0,22137.5,0.0,1.0
2012-12-21,87.59,88.979,86.85,87.83,170300,700.72,711.832,694.8,702.64,21287.5,0.0,1.0
2012-12-24,86.62,87.81,86.51,87.51,40300,692.96,702.48,692.08,700.08,5037.5,0.0,1.0
2012-12-26,84.56,86.5,84.34,86.29,128500,676.48,692.0,674.72,690.32,16062.5,0.0,1.0
2012-12-27,85.76,86.47,83.08,84.32,155100,686.08,691.76,664.64,674.56,19387.5,0.0,1.0
2012-12-28,85.75,86.3,84.66,85.37,176800,686.0,690.4,677.28,682.96,22100,0.0,1.0
2012-12-31,86.655,87.065,85.0,85.21,115100,693.24,696.52,680.0,681.68,14387.5,0.0,1.0
2013-01-02,87.76,89.38,86.66,87.62,223900,702.08,715.04,693.28,700.96,27987.5,0.0,1.0
2013-01-03,85.54,89.71,85.14,87.63,176000,684.32,717.68,681.12,701.04,22000,0.0,1.0
2013-01-04,86.87,87.31,84.19,86.38,228000,694.96,698.48,673.52,691.04,28500,0.0,1.0
2013-01-07,87.51,88.87,85.05,87.15,262400,700.08,710.96,680.4,697.2,32800,0.0,1.0
2013-01-08,91.53,91.73,86.99,87.74,312800,732.24,733.84,695.92,701.92,39100,0.0,1.0
2013-01-09,91.37,92.45,90.02,91.96,155200,730.96,739.6,720.16,735.68,19400,0.0,1.0
2013-01-10,93.57,94.41,90.3101,91.35,181300,748.56,755.28,722.4808,730.8,22662.5,0.0,1.0
2013-01-11,94.63,95.05,92.69,93.79,144600,757.04,760.4,741.52,750.32,18075,0.0,1.0
2013-01-14,94.92,96.72,93.57,95.0,136800,759.36,773.76,748.56,760.0,17100,0.0,1.0
2013-01-15,96.02,96.56,94.6,94.75,110300,768.16,772.48,756.8,758.0,13787.5,0.0,1.0
2013-01-16,94.51,97.85,93.86,95.88,124400,756.08,782.8,750.88,767.04,15550,0.0,1.0
2013-01-17,94.92,95.71,93.45,94.36,55600,759.36,765.68,747.6,754.88,6950,0.0,1.0
2013-01-18,93.26,95.0799,92.2902,94.34,104700,746.08,760.6392,738.3216,754.72,13087.5,0.0,1.0
2013-01-22,93.94,94.19,92.63,93.01,77700,751.52,753.52,741.04,744.08,9712.5,0.0,1.0
2013-01-23,93.2,93.81,91.841,93.6,108600,745.6,750.48,734.728,748.8,13575,0.0,1.0
2013-01-24,92.59,94.12,91.3,92.76,144300,740.72,752.96,730.4,742.08,18037.5,0.0,1.0
2013-01-25,91.59,92.8,90.4375,92.19,99600,732.72,742.4,723.5,737.52,12450,0.0,1.0
2013-01-28,88.04,92.22,87.7,91.39,142600,704.32,737.76,701.6,731.12,17825,0.0,1.0
2013-01-29,87.64,88.214,87.14,87.37,233800,701.12,705.712,697.12,698.96,29225,0.0,1.0
2013-01-30,86.29,87.4,85.76,86.97,220400,690.32,699.2,686.08,695.76,27550,0.0,1.0
2013-01-31,87.87,90.53,85.4,85.73,343800,702.96,724.24,683.2,685.84,42975,0.0,1.0
2013-02-01,89.37,90.0,87.91,88.64,121600,714.96,720.0,703.28,709.12,15200,0.0,1.0
2013-02-04,87.84,89.15,87.04,88.83,74300,702.72,713.2,696.32,710.64,9287.5,0.0,1.0
2013-02-05,87.97,89.07,87.42,88.01,86700,703.76,712.56,699.36,704.08,10837.5,0.0,1.0
2013-02-06,87.74,88.04,87.28,88.0,132100,701.92,704.32,698.24,704.0,16512.5,0.0,1.0
2013-02-07,87.08,87.78,86.3814,87.51,95900,696.64,702.24,691.0512,700.08,11987.5,0.0,1.0
2013-02-08,86.05,87.585,85.601,86.97,77100,688.4,700.68,684.808,695.76,9637.5,0.0,1.0
2013-02-11,85.57,86.6,84.76,86.0,131100,684.56,692.8,678.08,688.0,16387.5,0.0,1.0
2013-02-12,83.86,85.97,83.65,85.82,279300,670.88,687.76,669.2,686.56,34912.5,0.0,1.0
2013-02-13,91.01,93.414,83.82,83.82,705300,728.08,747.312,670.56,670.56,88162.5,0.0,1.0
2013-02-14,87.44,92.28,87.27,91.55,241900,699.52,738.24,698.16,732.4,30237.5,0.0,1.0
2013-02-15,87.73,89.61,85.75,87.13,134600,701.84,716.88,686.0,697.04,16825,0.0,1.0
2013-02-19,87.04,88.4725,86.67,87.87,148900,696.32,707.78,693.36,702.96,18612.5,0.0,1.0
2013-02-20,85.0,87.335,84.0,86.9,175700,680.0,698.68,672.0,695.2,21962.5,0.0,1.0
2013-02-21,80.76,85.0,80.62,85.0,283100,646.08,680.0,644.96,680.0,35387.5,0.0,1.0
2013-02-22,78.59,81.0,78.018,80.44,362200,628.72,648.0,624.144,643.52,45275,0.0,1.0
2013-02-25,77.38,79.34,77.26,78.64,245700,619.04,634.72,618.08,629.12,30712.5,0.0,1.0
2013-02-26,75.45,77.9367,75.0,76.87,271900,603.6,623.4936,600.0,614.96,33987.5,0.0,1.0
2013-02-27,78.84,79.35,75.57,75.59,299200,630.72,634.8,604.56,604.72,37400,0.0,1.0
2013-02-28,81.54,84.5,77.79,79.51,453200,652.32,676.0,622.32,636.08,56650,0.0,1.0
2013-03-01,81.91,82.14,79.17,81.61,156900,655.28,657.12,633.36,652.88,19612.5,0.0,1.0
2013-03-04,82.23,82.52,80.86,81.57,253500,657.84,660.16,646.88,652.56,31687.5,0.0,1.0
2013-03-05,83.79,84.98,82.12,82.27,176500,670.32,679.84,656.96,658.16,22062.5,0.0,1.0
2013-03-06,81.73,84.47,80.86,83.95,157800,653.84,675.76,646.88,671.6,19725,0.0,1.0
2013-03-07,82.46,82.84,80.55,81.48,209500,659.68,662.72,644.4,651.84,26187.5,0.0,1.0
2013-03-08,83.72,84.53,82.2,82.39,310400,669.76,676.24,657.6,659.12,38800,0.0,1.0
2013-03-11,82.4,84.21,82.24,83.0,168500,659.2,673.68,657.92,664.0,21062.5,0.0,1.0
2013-03-12,83.34,84.31,82.19,82.19,212000,666.72,674.48,657.52,657.52,26500,0.0,1.0
2013-03-13,81.03,83.44,81.03,83.25,212800,648.24,667.52,648.24,666.0,26600,0.0,1.0
2013-03-14,81.75,82.58,81.09,81.25,286600,654.0,660.64,648.72,650.0,35825,0.0,1.0
2013-03-15,79.45,82.42,79.32,81.75,303600,635.6,659.36,634.56,654.0,37950,0.0,1.0
2013-03-18,75.9,79.4,75.66,79.0,385400,607.2,635.2,605.28,632.0,48175,0.0,1.0
2013-03-19,71.8,78.58,71.73,76.17,847800,574.4,628.64,573.84,609.36,105975,0.0,1.0
2013-03-20,71.32,73.4799,70.51,73.0,592600,570.56,587.8392,564.08,584.0,74075,0.0,1.0
2013-03-21,70.7,72.39,70.12,71.14,267500,565.6,579.12,560.96,569.12,33437.5,0.0,1.0
2013-03-22,69.88,71.92,69.46,71.33,208200,559.04,575.36,555.68,570.64,26025,0.0,1.0
2013-03-25,67.35,70.41,66.97,70.15,371500,538.8,563.28,535.76,561.2,46437.5,0.0,1.0
2013-03-26,69.2,69.48,67.318,67.67,264700,553.6,555.84,538.544,541.36,33087.5,0.0,1.0
2013-03-27,70.43,70.835,68.64,68.92,223200,563.44,566.68,549.12,551.36,27900,0.0,1.0
2013-03-28,69.75,70.87,69.01,70.26,317500,558.0,566.96,552.08,562.08,39687.5,0.0,1.0
2013-04-01,69.43,70.0,67.95,69.44,253600,555.44,560.0,543.6,555.52,31700,0.0,1.0
2013-04-02,70.72,71.69,69.46,69.46,359800,565.76,573.52,555.68,555.68,44975,0.0,1.0
2013-04-03,69.51,70.59,68.94,70.59,324100,556.08,564.72,551.52,564.72,40512.5,0.0,1.0
2013-04-04,70.93,71.22,69.38,69.38,231000,567.44,569.76,555.04,555.04,28875,0.0,1.0
2013-04-05,73.65,73.98,69.48,70.02,374900,589.2,591.84,555.84,560.16,46862.5,0.0,1.0
2013-04-08,75.84,75.95,72.7601,73.19,369800,606.72,607.6,582.0808,585.52,46225,0.0,1.0
2013-04-09,75.97,76.96,75.4,75.71,320000,607.76,615.68,603.2,605.68,40000,0.0,1.0
2013-04-10,76.21,77.25,75.52,75.99,236500,609.68,618.0,604.16,607.92,29562.5,0.0,1.0
2013-04-11,77.01,78.0,76.25,76.37,362800,616.08,624.0,610.0,610.96,45350,0.0,1.0
2013-04-12,76.55,77.185,75.94,76.56,233100,612.4,617.48,607.52,612.48,29137.5,0.0,1.0
2013-04-15,75.43,76.9,74.75,76.34,447500,603.44,615.2,598.0,610.72,55937.5,0.0,1.0
2013-04-16,76.18,76.3,75.45,75.6,299900,609.44,610.4,603.6,604.8,37487.5,0.0,1.0
2013-04-17,75.27,76.06,74.1001,75.99,220900,602.16,608.48,592.8008,607.92,27612.5,0.0,1.0
2013-04-18,72.93,75.26,72.65,75.25,421800,583.44,602.08,581.2,602.0,52725,0.0,1.0
2013-04-19,72.39,73.63,72.0,73.08,163800,579.12,589.04,576.0,584.64,20475,0.0,1.0
2013-04-22,71.65,72.62,70.7,72.62,225600,573.2,580.96,565.6,580.96,28200,0.0,1.0
2013-04-23,72.98,73.02,71.54,71.88,336300,583.84,584.16,572.32,575.04,42037.5,0.0,1.0
2013-04-24,74.32,74.94,73.03,73.16,226000,594.56,599.52,584.24,585.28,28250,0.0,1.0
2013-04-25,80.08,80.74,73.45,74.33,477800,640.64,645.92,587.6,594.64,59725,0.0,1.0
2013-04-26,81.55,82.38,79.44,80.13,495600,652.4,659.04,635.52,641.04,61950,0.0,1.0
2013-04-29,83.19,83.32,81.57,82.04,539900,665.52,666.56,652.56,656.32,67487.5,0.0,1.0
2013-04-30,82.54,83.34,82.0235,82.4,242500,660.32,666.72,656.188,659.2,30312.5,0.0,1.0
2013-05-01,81.74,82.45,80.59,82.26,330100,653.92,659.6,644.72,658.08,41262.5,0.0,1.0
2013-05-02,83.22,83.41,81.24,81.93,191600,665.76,667.28,649.92,655.44,23950,0.0,1.0
2013-05-03,84.79,85.24,83.27,83.95,182100,678.32,681.92,666.16,671.6,22762.5,0.0,1.0
2013-05-06,90.18,90.43,84.3,84.97,558800,721.44,723.44,674.4,679.76,69850,0.0,1.0
2013-05-07,90.18,90.71,87.85,89.82,364100,721.44,725.68,702.8,718.56,45512.5,0.0,1.0
2013-05-08,90.95,91.0875,88.26,90.27,259400,727.6,728.7,706.08,722.16,32425,0.0,1.0
2013-05-09,92.0,92.775,90.445,91.16,213900,736.0,742.2,723.56,729.28,26737.5,0.0,1.0
2013-05-10,92.3,92.87,89.6,89.6,204200,738.4,742.96,716.8,716.8,25525,0.0,1.0
2013-05-13,91.9,92.7299,90.61,92.7,255700,735.2,741.8392,724.88,741.6,31962.5,0.0,1.0
2013-05-14,93.59,93.66,92.04,92.3,213700,748.72,749.28,736.32,738.4,26712.5,0.0,1.0
2013-05-15,95.12,95.36,92.19,92.37,214400,760.96,762.88,737.52,738.96,26800,0.0,1.0
2013-05-16,94.8,95.525,94.505,94.77,106100,758.4,764.2,756.04,758.16,13262.5,0.0,1.0
2013-05-17,95.44,95.7,94.0,95.6,140000,763.52,765.6,752.0,764.8,17500,0.0,1.0
2013-05-20,95.53,96.61,94.58,95.44,126900,764.24,772.88,756.64,763.52,15862.5,0.0,1.0
2013-05-21,96.01,97.29,95.47,95.81,215300,768.08,778.32,763.76,766.48,26912.5,0.0,1.0
2013-05-22,92.74,97.13,91.96,96.29,278400,741.92,777.04,735.68,770.32,34800,0.0,1.0
2013-05-23,92.83,92.87,90.63,91.51,163400,742.64,742.96,725.04,732.08,20425,0.0,1.0
2013-05-24,91.67,92.59,91.25,92.59,88700,733.36,740.72,730.0,740.72,11087.5,0.0,1.0
2013-05-28,92.96,93.3,91.73,92.5,254000,743.68,746.4,733.84,740.0,31750,0.0,1.0
2013-05-29,93.4,94.41,92.05,92.51,218600,747.2,755.28,736.4,740.08,27325,0.0,1.0
2013-05-30,95.21,95.4951,93.26,93.95,132300,761.68,763.9608,746.08,751.6,16537.5,0.0,1.0
2013-05-31,94.27,95.5,94.17,95.14,201600,754.16,764.0,753.36,761.12,25200,0.0,1.0
2013-06-03,95.78,95.925,93.16,94.65,224900,766.24,767.4,745.28,757.2,28112.5,0.0,1.0
2013-06-04,94.14,96.74,93.44,94.94,144700,753.12,773.92,747.52,759.52,18087.5,0.0,1.0
2013-06-05,91.92,93.8,91.75,93.67,264200,735.36,750.4,734.0,749.36,33025,0.0,1.0
2013-06-06,94.5,94.5,91.861,92.09,125300,756.0,756.0,734.888,736.72,15662.5,0.0,1.0
2013-06-07,94.89,95.76,94.0401,94.79,115700,759.12,766.08,752.3208,758.32,14462.5,0.0,1.0
2013-06-10,93.55,95.44,93.47,95.44,113600,748.4,763.52,747.76,763.52,14200,0.0,1.0
2013-06-11,96.12,96.5,90.68,91.97,167700,768.96,772.0,725.44,735.76,20962.5,0.0,1.0
2013-06-12,95.25,96.65,94.28,96.65,165000,762.0,773.2,754.24,773.2,20625,0.0,1.0
2013-06-13,96.01,96.72,94.7,95.24,198200,768.08,773.76,757.6,761.92,24775,0.0,1.0
2013-06-14,97.2,97.45,96.26,96.52,193900,777.6,779.6,770.08,772.16,24237.5,0.0,1.0
2013-06-17,99.4,100.27,97.7,98.62,171300,795.2,802.16,781.6,788.96,21412.5,0.0,1.0
2013-06-18,100.15,102.15,99.6145,100.42,129500,801.2,817.2,796.916,803.36,16187.5,0.0,1.0
2013-06-19,99.65,101.9,99.23,100.33,127800,797.2,815.2,793.84,802.64,15975,0.0,1.0
2013-06-20,95.92,100.35,95.0,98.75,153700,767.36,802.8,760.0,790.0,19212.5,0.0,1.0
2013-06-21,95.02,96.33,91.33,96.21,489200,760.16,770.64,730.64,769.68,61150,0.0,1.0
2013-06-24,92.4,94.37,91.15,93.98,155800,739.2,754.96,729.2,751.84,19475,0.0,1.0
2013-06-25,93.98,94.87,92.57,92.9,97100,751.84,758.96,740.56,743.2,12137.5,0.0,1.0
2013-06-26,94.7,95.47,93.89,94.4,59300,757.6,763.76,751.12,755.2,7412.5,0.0,1.0
2013-06-27,94.95,95.78,94.545,94.698,45300,759.6,766.24,756.36,757.584,5662.5,0.0,1.0
2013-06-28,94.3,95.03,93.67,94.56,61200,754.4,760.24,749.36,756.48,7650,0.0,1.0
2013-07-01,96.55,96.8695,94.47,94.5,70700,772.4,774.956,755.76,756.0,8837.5,0.0,1.0
2013-07-02,97.36,97.64,96.29,96.75,88100,778.88,781.12,770.32,774.0,11012.5,0.0,1.0
2013-07-03,96.16,97.55,95.66,96.92,10800,769.28,780.4,765.28,775.36,1350,0.0,1.0
2013-07-05,96.36,97.87,95.31,96.96,53200,770.88,782.96,762.48,775.68,6650,0.0,1.0
2013-07-08,95.22,96.54,94.66,96.26,44200,761.76,772.32,757.28,770.08,5525,0.0,1.0
2013-07-09,96.37,96.72,95.27,95.55,32700,770.96,773.76,762.16,764.4,4087.5,0.0,1.0
2013-07-10,96.82,96.99,95.95,96.01,16400,774.56,775.92,767.6,768.08,2050,0.0,1.0
2013-07-11,96.52,97.81,96.42,97.81,29300,772.16,782.48,771.36,782.48,3662.5,0.0,1.0
2013-07-12,97.85,98.2032,96.16,96.21,269300,782.8,785.6256,769.28,769.68,33662.5,0.0,1.0
2013-07-15,98.17,99.16,96.18,98.0,48800,785.36,793.28,769.44,784.0,6100,0.0,1.0
2013-07-16,98.38,98.57,97.06,98.1,34400,787.04,788.56,776.48,784.8,4300,0.0,1.0
2013-07-17,98.25,99.19,97.44,99.19,72100,786.0,793.52,779.52,793.52,9012.5,0.0,1.0
2013-07-18,97.8,98.81,97.79,98.66,43500,782.4,790.48,782.32,789.28,5437.5,0.0,1.0
2013-07-19,98.36,98.54,97.07,97.64,28700,786.88,788.32,776.56,781.12,3587.5,0.0,1.0
2013-07-22,99.14,99.88,97.76,98.5,82100,793.12,799.04,782.08,788.0,10262.5,0.0,1.0
2013-07-23,98.99,99.7999,98.67,99.38,53500,791.92,798.3992,789.36,795.04,6687.5,0.0,1.0
2013-07-24,99.0,99.93,98.74,99.5,37500,792.0,799.44,789.92,796.0,4687.5,0.0,1.0
2013-07-25,111.3,112.28,97.0,99.5,347500,890.4,898.24,776.0,796.0,43437.5,0.0,1.0
2013-07-26,118.58,119.7,110.66,110.66,458800,948.64,957.6,885.28,885.28,57350,0.0,1.0
2013-07-29,119.76,120.7,117.3501,117.65,442400,958.08,965.6,938.8008,941.2,55300,0.0,1.0
2013-07-30,121.89,122.1299,119.01,119.74,163800,975.12,977.0392,952.08,957.92,20475,0.0,1.0
2013-07-31,123.26,125.906,121.42,122.25,351500,986.08,1007.248,971.36,978.0,43937.5,0.0,1.0
2013-08-01,125.54,126.73,122.64,123.41,398400,1004.32,1013.84,981.12,987.28,49800,0.0,1.0
2013-08-02,127.68,127.95,124.61,125.2,164200,1021.44,1023.6,996.88,1001.6,20525,0.0,1.0
2013-08-05,126.62,127.75,126.21,127.75,97000,1012.96,1022.0,1009.68,1022.0,12125,0.0,1.0
2013-08-06,123.83,127.05,123.512,126.12,76800,990.64,1016.4,988.096,1008.96,9600,0.0,1.0
2013-08-07,126.24,126.43,122.18,123.18,122300,1009.92,1011.44,977.44,985.44,15287.5,0.0,1.0
2013-08-08,127.99,129.86,126.5,127.0,222900,1023.92,1038.88,1012.0,1016.0,27862.5,0.0,1.0
2013-08-09,130.07,130.07,127.385,128.05,108700,1040.56,1040.56,1019.08,1024.4,13587.5,0.0,1.0
2013-08-12,128.175,130.3996,127.995,129.96,36300,1025.4,1043.1968,1023.96,1039.68,4537.5,0.0,1.0
2013-08-13,125.98,128.73,125.69,128.73,48700,1007.84,1029.84,1005.52,1029.84,6087.5,0.0,1.0
2013-08-14,122.62,127.0,122.521,126.3,106300,980.96,1016.0,980.168,1010.4,13287.5,0.0,1.0
2013-08-15,124.8,125.4,118.961,120.64,127900,998.4,1003.2,951.688,965.12,15987.5,0.0,1.0
2013-08-16,124.21,124.76,123.59,123.59,62600,993.68,998.08,988.72,988.72,7825,0.0,1.0
2013-08-19,121.54,125.17,121.0,124.5,33100,972.32,1001.36,968.0,996.0,4137.5,0.0,1.0
2013-08-20,121.61,121.8,119.0,121.8,57700,972.88,974.4,952.0,974.4,7212.5,0.0,1.0
2013-08-21,130.0,130.28,121.56,121.56,250000,1040.0,1042.24,972.48,972.48,31250,0.0,1.0
2013-08-22,127.6,131.2296,121.99,131.0,98200,1020.8,1049.8368,975.92,1048.0,12275,0.0,1.0
2013-08-23,128.48,128.86,124.36,127.28,52400,1027.84,1030.88,994.88,1018.24,6550,0.0,1.0
2013-08-26,130.32,131.28,127.42,128.55,84700,1042.56,1050.24,1019.36,1028.4,10587.5,0.0,1.0
2013-08-27,127.99,131.0,126.44,129.75,88300,1023.92,1048.0,1011.52,1038.0,11037.5,0.0,1.0
2013-08-28,128.12,131.68,127.2,128.29,137600,1024.96,1053.44,1017.6,1026.32,17200,0.0,1.0
2013-08-29,128.03,130.324,127.63,128.1,200400,1024.24,1042.592,1021.04,1024.8,25050,0.0,1.0
2013-08-30,130.4,130.73,126.25,128.9808,62000,1043.2,1045.84,1010.0,1031.8464,7750,0.0,1.0
2013-09-03,129.15,132.6,128.85,132.0,169300,1033.2,1060.8,1030.8,1056.0,21162.5,0.0,1.0
2013-09-04,132.58,132.93,129.37,129.56,261800,1060.64,1063.44,1034.96,1036.48,32725,0.0,1.0
2013-09-05,133.36,134.1,131.88,132.33,67100,1066.88,1072.8,1055.04,1058.64,8387.5,0.0,1.0
2013-09-06,135.04,136.62,132.2731,134.1,113500,1080.32,1092.96,1058.1848,1072.8,14187.5,0.0,1.0
2013-09-09,136.02,137.75,135.191,135.5,105500,1088.16,1102.0,1081.528,1084.0,13187.5,0.0,1.0
2013-09-10,136.37,138.0,135.18,136.24,181000,1090.96,1104.0,1081.44,1089.92,22625,0.0,1.0
2013-09-11,135.25,136.82,133.495,136.47,56000,1082.0,1094.56,1067.96,1091.76,7000,0.0,1.0
2013-09-12,134.43,136.02,134.13,134.71,59300,1075.44,1088.16,1073.04,1077.68,7412.5,0.0,1.0
2013-09-13,134.78,135.83,131.0442,135.13,56100,1078.24,1086.64,1048.3536,1081.04,7012.5,0.0,1.0
2013-09-16,134.51,137.036,134.28,135.64,58300,1076.08,1096.288,1074.24,1085.12,7287.5,0.0,1.0
2013-09-17,136.14,136.29,134.04,134.84,66400,1089.12,1090.32,1072.32,1078.72,8300,0.0,1.0
2013-09-18,135.73,138.0,131.92,136.27,101300,1085.84,1104.0,1055.36,1090.16,12662.5,0.0,1.0
2013-09-19,136.87,137.05,135.0,135.63,53800,1094.96,1096.4,1080.0,1085.04,6725,0.0,1.0
2013-09-20,139.29,139.52,137.21,137.42,232900,1114.32,1116.16,1097.68,1099.36,29112.5,0.0,1.0
2013-09-23,139.03,140.25,136.75,138.65,87300,1112.24,1122.0,1094.0,1109.2,10912.5,0.0,1.0
2013-09-24,141.31,142.82,139.5,139.84,82800,1130.48,1142.56,1116.0,1118.72,10350,0.0,1.0
2013-09-25,139.48,142.865,139.11,141.7,62800,1115.84,1142.92,1112.88,1133.6,7850,0.0,1.0
2013-09-26,142.3,142.53,139.01,140.13,63600,1138.4,1140.24,1112.08,1121.04,7950,0.0,1.0
2013-09-27,141.9,143.14,141.56,141.56,61600,1135.2,1145.12,1132.48,1132.48,7700,0.0,1.0
2013-09-30,140.01,141.66,139.05,141.2,71900,1120.08,1133.28,1112.4,1129.6,8987.5,0.0,1.0
2013-10-01,148.47,148.5,139.51,139.51,181900,1187.76,1188.0,1116.08,1116.08,22737.5,0.0,1.0
2013-10-02,148.64,149.25,146.4647,148.63,94300,1189.12,1194.0,1171.7176,1189.04,11787.5,0.0,1.0
2013-10-03,145.03,148.56,144.71,148.37,109200,1160.24,1188.48,1157.68,1186.96,13650,0.0,1.0
2013-10-04,147.36,149.05,144.82,145.37,159300,1178.88,1192.4,1158.56,1162.96,19912.5,0.0,1.0
2013-10-07,146.89,147.97,144.32,145.84,84200,1175.12,1183.76,1154.56,1166.72,10525,0.0,1.0
2013-10-08,139.99,149.11,139.2,147.36,57400,1119.92,1192.88,1113.6,1178.88,7175,0.0,1.0
2013-10-09,133.85,140.41,131.75,140.41,164000,1070.8,1123.28,1054.0,1123.28,20500,0.0,1.0
2013-10-10,136.0,137.0,134.55,135.18,61800,1088.0,1096.0,1076.4,1081.44,7725,0.0,1.0
2013-10-11,134.84,137.21,133.78,135.35,35300,1078.72,1097.68,1070.24,1082.8,4412.5,0.0,1.0
2013-10-14,135.48,136.23,132.69,133.78,34400,1083.84,1089.84,1061.52,1070.24,4300,0.0,1.0
2013-10-15,133.58,135.736,132.85,134.9,35900,1068.64,1085.888,1062.8,1079.2,4487.5,0.0,1.0
2013-10-16,136.9,137.9,132.791,134.27,51300,1095.2,1103.2,1062.328,1074.16,6412.5,0.0,1.0
2013-10-17,137.69,137.7576,136.0,136.72,40600,1101.52,1102.0608,1088.0,1093.76,5075,0.0,1.0
2013-10-18,135.84,137.96,134.88,137.91,43600,1086.72,1103.68,1079.04,1103.28,5450,0.0,1.0
2013-10-21,133.95,136.89,133.02,135.28,40300,1071.6,1095.12,1064.16,1082.24,5037.5,0.0,1.0
2013-10-22,132.88,136.537,132.2207,135.76,55500,1063.04,1092.296,1057.7656,1086.08,6937.5,0.0,1.0
2013-10-23,132.92,135.66,130.0,132.0,133200,1063.36,1085.28,1040.0,1056.0,16650,0.0,1.0
2013-10-24,146.96,154.39,138.96,142.64,219000,1175.68,1235.12,1111.68,1141.12,27375,0.0,1.0
2013-10-25,144.83,149.69,143.5875,146.2,78700,1158.64,1197.52,1148.7,1169.6,9837.5,0.0,1.0
2013-10-28,144.24,146.0475,140.92,145.79,52200,1153.92,1168.38,1127.36,1166.32,6525,0.0,1.0
2013-10-29,147.38,147.39,143.92,143.92,141200,1179.04,1179.12,1151.36,1151.36,17650,0.0,1.0
2013-10-30,149.36,150.0,148.0001,148.55,124400,1194.88,1200.0,1184.0008,1188.4,15550,0.0,1.0
2013-10-31,157.28,158.075,146.46,149.0,291900,1258.24,1264.6,1171.68,1192.0,36487.5,0.0,1.0
2013-11-01,154.51,158.0,151.95,157.0,201300,1236.08,1264.0,1215.6,1256.0,25162.5,0.0,1.0
2013-11-04,155.51,156.64,153.1,154.51,128100,1244.08,1253.12,1224.8,1236.08,16012.5,0.0,1.0
2013-11-05,154.03,155.9,153.33,155.64,104800,1232.24,1247.2,1226.64,1245.12,13100,0.0,1.0
2013-11-06,149.78,154.42,146.5,153.78,123500,1198.24,1235.36,1172.0,1230.24,15437.5,0.0,1.0
2013-11-07,143.44,148.86,140.0,148.81,167600,1147.52,1190.88,1120.0,1190.48,20950,0.0,1.0
2013-11-08,140.41,143.64,139.8,142.69,118900,1123.28,1149.12,1118.4,1141.52,14862.5,0.0,1.0
2013-11-11,145.8,148.37,140.28,140.95,147200,1166.4,1186.96,1122.24,1127.6,18400,0.0,1.0
2013-11-12,144.89,148.79,143.44,146.32,95700,1159.12,1190.32,1147.52,1170.56,11962.5,0.0,1.0
2013-11-13,144.5,147.455,142.69,143.26,109200,1156.0,1179.64,1141.52,1146.08,13650,0.0,1.0
2013-11-14,144.98,146.67,143.1,144.41,120600,1159.84,1173.36,1144.8,1155.28,15075,0.0,1.0
2013-11-15,150.44,151.68,145.71,145.71,155300,1203.52,1213.44,1165.68,1165.68,19412.5,0.0,1.0
2013-11-18,150.7,153.9599,148.15,151.01,81100,1205.6,1231.6792,1185.2,1208.08,10137.5,0.0,1.0
2013-11-19,151.97,153.51,149.63,150.22,86000,1215.76,1228.08,1197.04,1201.76,10750,0.0,1.0
2013-11-20,149.99,153.26,149.67,151.69,74000,1199.92,1226.08,1197.36,1213.52,9250,0.0,1.0
2013-11-21,152.02,153.25,149.5701,150.89,113200,1216.16,1226.0,1196.5608,1207.12,14150,0.0,1.0
2013-11-22,152.04,153.11,149.02,151.01,103400,1216.32,1224.88,1192.16,1208.08,12925,0.0,1.0
2013-11-25,151.76,153.87,151.11,151.34,111100,1214.08,1230.96,1208.88,1210.72,13887.5,0.0,1.0
2013-11-26,152.3,153.25,151.0,151.01,79600,1218.4,1226.0,1208.0,1208.08,9950,0.0,1.0
2013-11-27,151.73,154.62,145.67,152.68,113400,1213.84,1236.96,1165.36,1221.44,14175,0.0,1.0
2013-11-29,160.98,161.9,150.6364,152.22,109500,1287.84,1295.2,1205.0912,1217.76,13687.5,0.0,1.0
2013-12-02,163.93,164.37,158.0,159.57,184000,1311.44,1314.96,1264.0,1276.56,23000,0.0,1.0
2013-12-03,170.19,171.0,161.8,162.62,224500,1361.52,1368.0,1294.4,1300.96,28062.5,0.0,1.0
2013-12-04,167.17,170.5775,165.19,168.33,304800,1337.36,1364.62,1321.52,1346.64,38100,0.0,1.0
2013-12-05,166.11,169.73,165.62,167.59,51100,1328.88,1357.84,1324.96,1340.72,6387.5,0.0,1.0
2013-12-06,169.19,169.88,162.9,166.97,188500,1353.52,1359.04,1303.2,1335.76,23562.5,0.0,1.0
2013-12-09,167.2,169.9896,165.675,169.27,121900,1337.6,1359.9168,1325.4,1354.16,15237.5,0.0,1.0
2013-12-10,160.86,167.0,159.7,166.18,149600,1286.88,1336.0,1277.6,1329.44,18700,0.0,1.0
2013-12-11,158.73,160.56,156.19,160.16,58700,1269.84,1284.48,1249.52,1281.28,7337.5,0.0,1.0
2013-12-12,159.19,160.41,155.29,158.02,65600,1273.52,1283.28,1242.32,1264.16,8200,0.0,1.0
2013-12-13,159.35,160.25,157.5101,157.5101,27900,1274.8,1282.0,1260.0808,1260.0808,3487.5,0.0,1.0
2013-12-16,160.35,161.28,159.11,160.68,59200,1282.8,1290.24,1272.88,1285.44,7400,0.0,1.0
2013-12-17,157.95,160.34,157.27,160.34,47400,1263.6,1282.72,1258.16,1282.72,5925,0.0,1.0
2013-12-18,160.0,160.0,156.27,157.79,30500,1280.0,1280.0,1250.16,1262.32,3812.5,0.0,1.0
2013-12-19,159.4,160.22,157.42,158.04,54400,1275.2,1281.76,1259.36,1264.32,6800,0.0,1.0
2013-12-20,160.06,160.19,156.64,159.11,115700,1280.48,1281.52,1253.12,1272.88,14462.5,0.0,1.0
2013-12-23,159.3,160.7,158.26,160.7,33100,1274.4,1285.6,1266.08,1285.6,4137.5,0.0,1.0
2013-12-24,158.93,159.8,158.13,158.6,14700,1271.44,1278.4,1265.04,1268.8,1837.5,0.0,1.0
2013-12-26,161.04,164.01,158.24,158.94,71500,1288.32,1312.08,1265.92,1271.52,8937.5,0.0,1.0
2013-12-27,160.95,162.0,159.29,161.8599,69400,1287.6,1296.0,1274.32,1294.8792,8675,0.0,1.0
2013-12-30,157.85,160.9,156.31,160.9,52500,1262.8,1287.2,1250.48,1287.2,6562.5,0.0,1.0
2013-12-31,158.63,160.97,156.1601,156.1601,65100,1269.04,1287.76,1249.2808,1249.2808,8137.5,0.0,1.0
2014-01-02,161.64,163.22,156.15,157.82,111000,1293.12,1305.76,1249.2,1262.56,13875,0.0,1.0
2014-01-03,162.99,163.8199,159.52,162.07,78100,1303.92,1310.5592,1276.16,1296.56,9762.5,0.0,1.0
2014-01-06,161.0,163.5,160.43,163.5,105600,1288.0,1308.0,1283.44,1308.0,13200,0.0,1.0
2014-01-07,156.12,160.97,152.32,160.94,227400,1248.96,1287.76,1218.56,1287.52,28425,0.0,1.0
2014-01-08,160.46,161.26,147.29,156.32,359600,1283.68,1290.08,1178.32,1250.56,44950,0.0,1.0
2014-01-09,164.48,164.92,160.0,163.3,101400,1315.84,1319.36,1280.0,1306.4,12675,0.0,1.0
2014-01-10,162.93,164.61,161.03,164.61,50600,1303.44,1316.88,1288.24,1316.88,6325,0.0,1.0
2014-01-13,158.81,162.23,157.46,162.23,40900,1270.48,1297.84,1259.68,1297.84,5112.5,0.0,1.0
2014-01-14,155.75,160.78,152.5,158.86,114900,1246.0,1286.24,1220.0,1270.88,14362.5,0.0,1.0
2014-01-15,158.4,159.41,153.18,155.51,94400,1267.2,1275.28,1225.44,1244.08,11800,0.0,1.0
2014-01-16,156.63,162.93,153.67,158.02,59000,1253.04,1303.44,1229.36,1264.16,7375,0.0,1.0
2014-01-17,150.87,156.63,150.26,156.03,69500,1206.96,1253.04,1202.08,1248.24,8687.5,0.0,1.0
2014-01-21,148.21,150.87,144.5,150.5,207700,1185.68,1206.96,1156.0,1204.0,25962.5,0.0,1.0
2014-01-22,148.36,154.26,147.75,152.0,136300,1186.88,1234.08,1182.0,1216.0,17037.5,0.0,1.0
2014-01-23,141.35,148.35,137.5,148.35,194200,1130.8,1186.8,1100.0,1186.8,24275,0.0,1.0
2014-01-24,137.43,140.96,137.0,140.0,190400,1099.44,1127.68,1096.0,1120.0,23800,0.0,1.0
2014-01-27,134.95,138.94,131.25,138.85,149600,1079.6,1111.52,1050.0,1110.8,18700,0.0,1.0
2014-01-28,133.39,135.5,132.01,134.11,146500,1067.12,1084.0,1056.08,1072.88,18312.5,0.0,1.0
2014-01-29,129.75,134.55,129.08,131.5,170800,1038.0,1076.4,1032.64,1052.0,21350,0.0,1.0
2014-01-30,134.44,136.0,130.51,131.07,134000,1075.52,1088.0,1044.08,1048.56,16750,0.0,1.0
2014-01-31,130.74,133.27,130.05,133.16,110000,1045.92,1066.16,1040.4,1065.28,13750,0.0,1.0
2014-02-03,129.79,131.87,128.78,130.23,271700,1038.32,1054.96,1030.24,1041.84,33962.5,0.0,1.0
2014-02-04,128.24,130.775,126.22,130.15,167000,1025.92,1046.2,1009.76,1041.2,20875,0.0,1.0
2014-02-05,133.4,133.53,126.48,128.02,265100,1067.2,1068.24,1011.84,1024.16,33137.5,0.0,1.0
2014-02-06,125.51,134.78,118.0,132.23,843500,1004.08,1078.24,944.0,1057.84,105437.5,0.0,1.0
2014-02-07,123.6,127.53,121.265,125.5,427800,988.8,1020.24,970.12,1004.0,53475,0.0,1.0
2014-02-10,121.68,125.1,121.02,121.15,219300,973.44,1000.8,968.16,969.2,27412.5,0.0,1.0
2014-02-11,117.73,126.5,117.25,121.27,538900,941.84,1012.0,938.0,970.16,67362.5,0.0,1.0
2014-02-12,120.85,122.97,115.7,117.32,605900,966.8,983.76,925.6,938.56,75737.5,0.0,1.0
2014-02-13,124.74,129.77,114.0,116.71,478900,997.92,1038.16,912.0,933.68,59862.5,0.0,1.0
2014-02-14,120.12,126.09,117.28,124.43,401400,960.96,1008.72,938.24,995.44,50175,0.0,1.0
2014-02-18,115.0,120.98,112.21,120.83,600500,920.0,967.84,897.68,966.64,75062.5,0.0,1.0
2014-02-19,113.55,116.4199,112.02,114.31,514200,908.4,931.3592,896.16,914.48,64275,0.0,1.0
2014-02-20,107.14,114.61,104.93,113.16,813200,857.12,916.88,839.44,905.28,101650,0.0,1.0
2014-02-21,113.55,115.5158,105.898,107.57,611300,908.4,924.1264,847.184,860.56,76412.5,0.0,1.0
2014-02-24,113.03,117.27,111.271,113.11,291700,904.24,938.16,890.168,904.88,36462.5,0.0,1.0
2014-02-25,116.76,121.06,112.64,112.64,415500,934.08,968.48,901.12,901.12,51937.5,0.0,1.0
2014-02-26,101.0,120.35,98.26,116.75,1310200,808.0,962.8,786.08,934.0,163775,0.0,1.0
2014-02-27,99.94,101.95,96.5,99.89,660700,799.52,815.6,772.0,799.12,82587.5,0.0,1.0
2014-02-28,98.38,100.96,97.0,100.33,290000,787.04,807.68,776.0,802.64,36250,0.0,1.0
2014-03-03,100.95,102.0,97.47,97.47,433000,807.6,816.0,779.76,779.76,54125,0.0,1.0
2014-03-04,103.33,104.92,100.865,101.63,286300,826.64,839.36,806.92,813.04,35787.5,0.0,1.0
2014-03-05,104.1,105.69,102.75,103.74,298700,832.8,845.52,822.0,829.92,37337.5,0.0,1.0
2014-03-06,107.51,109.9,104.62,104.62,329700,860.08,879.2,836.96,836.96,41212.5,0.0,1.0
2014-03-07,107.97,109.82,107.299,108.45,237500,863.76,878.56,858.392,867.6,29687.5,0.0,1.0
2014-03-10,110.92,111.95,107.852,107.97,313900,887.36,895.6,862.816,863.76,39237.5,0.0,1.0
2014-03-11,112.55,114.26,110.566,110.77,344700,900.4,914.08,884.528,886.16,43087.5,0.0,1.0
2014-03-12,112.27,112.72,110.15,112.19,249800,898.16,901.76,881.2,897.52,31225,0.0,1.0
2014-03-13,112.05,113.5424,110.06,111.99,281200,896.4,908.3392,880.48,895.92,35150,0.0,1.0
2014-03-14,112.6,117.369,110.06,111.46,321000,900.8,938.952,880.48,891.68,40125,0.0,1.0
2014-03-17,114.5,114.937,112.28,113.29,180300,916.0,919.496,898.24,906.32,22537.5,0.0,1.0
2014-03-18,115.55,116.8,112.4,115.06,187800,924.4,934.4,899.2,920.48,23475,0.0,1.0
2014-03-19,117.38,120.61,113.78,115.17,269500,939.04,964.88,910.24,921.36,33687.5,0.0,1.0
2014-03-20,117.72,118.92,115.41,116.95,189500,941.76,951.36,923.28,935.6,23687.5,0.0,1.0
2014-03-21,115.82,119.06,115.05,117.82,160200,926.56,952.48,920.4,942.56,20025,0.0,1.0
2014-03-24,115.41,119.48,113.09,116.53,191500,923.28,955.84,904.72,932.24,23937.5,0.0,1.0
2014-03-25,114.97,117.62,113.6,115.88,180100,919.76,940.96,908.8,927.04,22512.5,0.0,1.0
2014-03-26,114.46,116.26,113.39,114.99,187100,915.68,930.08,907.12,919.92,23387.5,0.0,1.0
2014-03-27,119.7,121.33,114.01,115.02,271600,957.6,970.64,912.08,920.16,33950,0.0,1.0
2014-03-28,117.59,121.235,116.305,119.53,229100,940.72,969.88,930.44,956.24,28637.5,0.0,1.0
2014-03-31,121.66,123.81,117.77,117.78,249100,973.28,990.48,942.16,942.24,31137.5,0.0,1.0
2014-04-01,125.84,125.99,120.9801,122.47,288700,1006.72,1007.92,967.8408,979.76,36087.5,0.0,1.0
2014-04-02,125.28,126.84,123.05,125.52,229800,1002.24,1014.72,984.4,1004.16,28725,0.0,1.0
2014-04-03,124.96,126.19,123.01,125.0,185800,999.68,1009.52,984.08,1000.0,23225,0.0,1.0
2014-04-04,122.84,126.5,122.08,125.97,152500,982.72,1012.0,976.64,1007.76,19062.5,0.0,1.0
2014-04-07,119.6,125.62,117.3,121.92,310200,956.8,1004.96,938.4,975.36,38775,0.0,1.0
2014-04-08,117.17,119.8,116.17,119.19,310500,937.36,958.4,929.36,953.52,38812.5,0.0,1.0
2014-04-09,122.12,122.32,117.51,118.0,238900,976.96,978.56,940.08,944.0,29862.5,0.0,1.0
2014-04-10,122.31,123.96,119.9,121.18,169200,978.48,991.68,959.2,969.44,21150,0.0,1.0
2014-04-11,120.19,124.54,118.788,121.63,315800,961.52,996.32,950.304,973.04,39475,0.0,1.0
2014-04-14,124.04,124.42,118.36,120.91,209100,992.32,995.36,946.88,967.28,26137.5,0.0,1.0
2014-04-15,120.21,126.14,119.84,125.032,381200,961.68,1009.12,958.72,1000.256,47650,0.0,1.0
2014-04-16,118.63,122.535,116.8,120.01,198000,949.04,980.28,934.4,960.08,24750,0.0,1.0
2014-04-17,117.03,119.25,116.56,117.2375,221600,936.24,954.0,932.48,937.9,27700,0.0,1.0
2014-04-21,114.24,117.42,111.04,116.05,450600,913.92,939.36,888.32,928.4,56325,0.0,1.0
2014-04-22,114.34,115.5,113.3,114.39,351300,914.72,924.0,906.4,915.12,43912.5,0.0,1.0
2014-04-23,111.81,114.74,110.25,114.74,249200,894.48,917.92,882.0,917.92,31150,0.0,1.0
2014-04-24,111.8,117.0,104.0,115.0,609700,894.4,936.0,832.0,920.0,76212.5,0.0,1.0
2014-04-25,105.55,111.34,105.05,111.09,264300,844.4,890.72,840.4,888.72,33037.5,0.0,1.0
2014-04-28,102.45,105.58,102.29,105.13,224900,819.6,844.64,818.32,841.04,28112.5,0.0,1.0
2014-04-29,100.93,103.56,100.12,102.79,348700,807.44,828.48,800.96,822.32,43587.5,0.0,1.0
2014-04-30,103.71,103.9175,100.0,101.0,259900,829.68,831.34,800.0,808.0,32487.5,0.0,1.0
2014-05-01,102.21,102.898,99.82,102.62,308300,817.68,823.184,798.56,820.96,38537.5,0.0,1.0
2014-05-02,103.42,104.25,101.7,102.57,126100,827.36,834.0,813.6,820.56,15762.5,0.0,1.0
2014-05-05,101.28,103.24,100.65,102.15,146900,810.24,825.92,805.2,817.2,18362.5,0.0,1.0
2014-05-06,98.08,102.6,97.77,101.0,272400,784.64,820.8,782.16,808.0,34050,0.0,1.0
2014-05-07,95.36,98.51,94.56,97.96,228900,762.88,788.08,756.48,783.68,28612.5,0.0,1.0
2014-05-08,100.03,101.5,95.24,95.24,190500,800.24,812.0,761.92,761.92,23812.5,0.0,1.0
2014-05-09,100.86,101.58,99.29,100.18,146000,806.88,812.64,794.32,801.44,18250,0.0,1.0
2014-05-12,105.09,105.43,100.81,100.81,134600,840.72,843.44,806.48,806.48,16825,0.0,1.0
2014-05-13,101.86,106.99,101.03,105.0,167100,814.88,855.92,808.24,840.0,20887.5,0.0,1.0
2014-05-14,103.3,105.73,100.76,102.862,213900,826.4,845.84,806.08,822.896,26737.5,0.0,1.0
2014-05-15,105.11,105.43,100.51,103.47,140300,840.88,843.44,804.08,827.76,17537.5,0.0,1.0
2014-05-16,103.94,107.01,102.93,105.94,126000,831.52,856.08,823.44,847.52,15750,0.0,1.0
2014-05-19,105.44,105.81,104.18,104.18,173300,843.52,846.48,833.44,833.44,21662.5,0.0,1.0
2014-05-20,99.15,105.6,99.05,104.99,254200,793.2,844.8,792.4,839.92,31775,0.0,1.0
2014-05-21,100.73,100.7575,97.88,99.63,154600,805.84,806.06,783.04,797.04,19325,0.0,1.0
2014-05-22,102.41,105.0,100.495,101.2,115200,819.28,840.0,803.96,809.6,14400,0.0,1.0
2014-05-23,103.5,104.21,102.215,102.55,100600,828.0,833.68,817.72,820.4,12575,0.0,1.0
2014-05-27,110.21,110.42,104.18,104.18,237900,881.68,883.36,833.44,833.44,29737.5,0.0,1.0
2014-05-28,109.96,111.249,108.5,110.29,181300,879.68,889.992,868.0,882.32,22662.5,0.0,1.0
2014-05-29,110.4,111.9272,109.05,109.56,202200,883.2,895.4176,872.4,876.48,25275,0.0,1.0
2014-05-30,110.21,111.69,109.73,110.4,164400,881.68,893.52,877.84,883.2,20550,0.0,1.0
2014-06-02,110.05,111.8,109.04,110.2,148000,880.4,894.4,872.32,881.6,18500,0.0,1.0
2014-06-03,108.96,110.34,108.19,110.29,162700,871.68,882.72,865.52,882.32,20337.5,0.0,1.0
2014-06-04,112.29,114.155,108.5,108.5,144900,898.32,913.24,868.0,868.0,18112.5,0.0,1.0
2014-06-05,114.76,115.665,110.841,112.04,128800,918.08,925.32,886.728,896.32,16100,0.0,1.0
2014-06-06,116.96,118.25,115.13,115.43,86600,935.68,946.0,921.04,923.44,10825,0.0,1.0
2014-06-09,118.28,118.4,115.94,116.97,84900,946.24,947.2,927.52,935.76,10612.5,0.0,1.0
2014-06-10,116.04,118.95,115.1,117.55,119500,928.32,951.6,920.8,940.4,14937.5,0.0,1.0
2014-06-11,112.72,115.315,111.05,114.59,134700,901.76,922.52,888.4,916.72,16837.5,0.0,1.0
2014-06-12,113.09,114.57,111.81,112.8,94900,904.72,916.56,894.48,902.4,11862.5,0.0,1.0
2014-06-13,110.23,113.82,109.69,113.82,136200,881.84,910.56,877.52,910.56,17025,0.0,1.0
2014-06-16,120.36,120.5,109.17,110.57,261600,962.88,964.0,873.36,884.56,32700,0.0,1.0
2014-06-17,117.53,121.696,117.06,119.81,238900,940.24,973.568,936.48,958.48,29862.5,0.0,1.0
2014-06-18,117.04,118.29,115.51,117.16,130100,936.32,946.32,924.08,937.28,16262.5,0.0,1.0
2014-06-19,115.41,118.09,113.54,117.23,111400,923.28,944.72,908.32,937.84,13925,0.0,1.0
2014-06-20,115.64,117.63,113.532,116.09,191400,925.12,941.04,908.256,928.72,23925,0.0,1.0
2014-06-23,117.72,118.12,114.07,114.76,139000,941.76,944.96,912.56,918.08,17375,0.0,1.0
2014-06-24,114.35,117.67,113.77,115.6,168800,914.8,941.36,910.16,924.8,21100,0.0,1.0
2014-06-25,114.24,115.53,112.9301,113.68,123900,913.92,924.24,903.4408,909.44,15487.5,0.0,1.0
2014-06-26,114.0,114.53,110.68,113.82,158500,912.0,916.24,885.44,910.56,19812.5,0.0,1.0
2014-06-27,114.29,117.355,112.39,114.05,2211500,914.32,938.84,899.12,912.4,276437.5,0.0,1.0
2014-06-30,114.58,115.21,111.7,115.21,236400,916.64,921.68,893.6,921.68,29550,0.0,1.0
2014-07-01,113.59,117.995,112.96,115.26,316300,908.72,943.96,903.68,922.08,39537.5,0.0,1.0
2014-07-02,113.74,115.6,112.41,113.71,161300,909.92,924.8,899.28,909.68,20162.5,0.0,1.0
2014-07-03,113.82,116.06,112.9,113.65,166400,910.56,928.48,903.2,909.2,20800,0.0,1.0
2014-07-07,112.0,113.9,111.51,113.9,135100,896.0,911.2,892.08,911.2,16887.5,0.0,1.0
2014-07-08,112.0,112.28,108.47,112.28,202700,896.0,898.24,867.76,898.24,25337.5,0.0,1.0
2014-07-09,106.99,111.96,106.14,111.96,387600,855.92,895.68,849.12,895.68,48450,0.0,1.0
2014-07-10,104.75,106.0,103.46,105.0,164400,838.0,848.0,827.68,840.0,20550,0.0,1.0
2014-07-11,104.96,106.15,103.74,104.71,82600,839.68,849.2,829.92,837.68,10325,0.0,1.0
2014-07-14,108.82,109.385,105.355,106.0,172400,870.56,875.08,842.84,848.0,21550,0.0,1.0
2014-07-15,110.12,110.78,108.23,109.0,281500,880.96,886.24,865.84,872.0,35187.5,0.0,1.0
2014-07-16,111.53,111.58,108.024,110.42,179900,892.24,892.64,864.192,883.36,22487.5,0.0,1.0
2014-07-17,110.29,111.46,109.528,110.69,174100,882.32,891.68,876.224,885.52,21762.5,0.0,1.0
2014-07-18,111.0,111.51,108.96,110.13,142900,888.0,892.08,871.68,881.04,17862.5,0.0,1.0
2014-07-21,110.69,112.29,109.3,110.45,91200,885.52,898.32,874.4,883.6,11400,0.0,1.0
2014-07-22,114.18,114.27,110.346,111.43,209800,913.44,914.16,882.768,891.44,26225,0.0,1.0
2014-07-23,112.9,114.93,111.87,113.87,144700,903.2,919.44,894.96,910.96,18087.5,0.0,1.0
2014-07-24,118.32,122.25,113.03,120.0,335400,946.56,978.0,904.24,960.0,41925,0.0,1.0
2014-07-25,118.96,119.98,117.0,117.56,199900,951.68,959.84,936.0,940.48,24987.5,0.0,1.0
2014-07-28,119.95,121.87,118.94,119.47,170000,959.6,974.96,951.52,955.76,21250,0.0,1.0
2014-07-29,118.9,121.66,118.59,120.64,156800,951.2,973.28,948.72,965.12,19600,0.0,1.0
2014-07-30,118.69,120.48,117.48,119.12,154200,949.52,963.84,939.84,952.96,19275,0.0,1.0
2014-07-31,108.38,117.49,107.43,117.22,500600,867.04,939.92,859.44,937.76,62575,0.0,1.0
2014-08-01,103.83,108.15,102.27,107.0,380000,830.64,865.2,818.16,856.0,47500,0.0,1.0
2014-08-04,88.65,105.0699,83.45,103.65,1620500,709.2,840.5592,667.6,829.2,202562.5,0.0,1.0
2014-08-05,84.05,90.59,83.57,87.91,698500,672.4,724.72,668.56,703.28,87312.5,0.0,1.0
2014-08-06,86.686,87.54,84.06,84.06,412800,693.488,700.32,672.48,672.48,51600,0.0,1.0
2014-08-07,83.98,86.652,83.84,86.61,233400,671.84,693.216,670.72,692.88,29175,0.0,1.0
2014-08-08,86.42,88.18,83.3661,84.31,253000,691.36,705.44,666.9288,674.48,31625,0.0,1.0
2014-08-11,86.76,89.66,86.7,86.9,192300,694.08,717.28,693.6,695.2,24037.5,0.0,1.0
2014-08-12,88.17,88.82,84.9501,86.0,267400,705.36,710.56,679.6008,688.0,33425,0.0,1.0
2014-08-13,89.09,89.3,87.16,87.93,159400,712.72,714.4,697.28,703.44,19925,0.0,1.0
2014-08-14,87.38,89.94,87.24,89.0,243900,699.04,719.52,697.92,712.0,30487.5,0.0,1.0
2014-08-15,87.0,87.847,86.68,87.45,220300,696.0,702.776,693.44,699.6,27537.5,0.0,1.0
2014-08-18,88.67,89.06,84.89,87.89,355100,709.36,712.48,679.12,703.12,44387.5,0.0,1.0
2014-08-19,89.64,90.44,88.13,89.15,82900,717.12,723.52,705.04,713.2,10362.5,0.0,1.0
2014-08-20,88.75,89.9,88.02,89.29,117100,710.0,719.2,704.16,714.32,14637.5,0.0,1.0
2014-08-21,90.58,90.85,87.79,88.72,132000,724.64,726.8,702.32,709.76,16500,0.0,1.0
2014-08-22,89.96,90.9899,88.85,90.28,168500,719.68,727.9192,710.8,722.24,21062.5,0.0,1.0
2014-08-25,91.8,94.12,90.092,90.38,234700,734.4,752.96,720.736,723.04,29337.5,0.0,1.0
2014-08-26,94.64,94.78,91.72,92.32,180000,757.12,758.24,733.76,738.56,22500,0.0,1.0
2014-08-27,95.65,95.76,93.86,94.9,185000,765.2,766.08,750.88,759.2,23125,0.0,1.0
2014-08-28,95.64,96.19,94.37,95.51,206300,765.12,769.52,754.96,764.08,25787.5,0.0,1.0
2014-08-29,99.93,100.2525,95.26,95.5,296200,799.44,802.02,762.08,764.0,37025,0.0,1.0
2014-09-02,101.86,102.36,99.33,100.62,267100,814.88,818.88,794.64,804.96,33387.5,0.0,1.0
2014-09-03,102.02,103.86,101.43,102.43,249200,816.16,830.88,811.44,819.44,31150,0.0,1.0
2014-09-04,101.32,104.49,100.93,101.94,264000,810.56,835.92,807.44,815.52,33000,0.0,1.0
2014-09-05,104.6,105.01,101.32,101.32,190000,836.8,840.08,810.56,810.56,23750,0.0,1.0
2014-09-08,104.95,106.13,104.185,104.87,212500,839.6,849.04,833.48,838.96,26562.5,0.0,1.0
2014-09-09,101.89,104.44,101.87,104.44,297900,815.12,835.52,814.96,835.52,37237.5,0.0,1.0
2014-09-10,102.29,103.91,101.01,102.29,208200,818.32,831.28,808.08,818.32,26025,0.0,1.0
2014-09-11,103.69,104.45,102.18,102.18,235400,829.52,835.6,817.44,817.44,29425,0.0,1.0
2014-09-12,102.49,106.05,102.2,104.0,287700,819.92,848.4,817.6,832.0,35962.5,0.0,1.0
2014-09-15,101.79,104.245,100.46,102.16,311900,814.32,833.96,803.68,817.28,38987.5,0.0,1.0
2014-09-16,102.27,103.34,100.27,101.77,216100,818.16,826.72,802.16,814.16,27012.5,0.0,1.0
2014-09-17,102.46,103.65,101.34,101.97,260000,819.68,829.2,810.72,815.76,32500,0.0,1.0
2014-09-18,106.1,107.19,102.69,103.16,314800,848.8,857.52,821.52,825.28,39350,0.0,1.0
2014-09-19,101.43,107.92,100.85,106.82,392200,811.44,863.36,806.8,854.56,49025,0.0,1.0
2014-09-22,101.69,102.346,100.1,100.49,196400,813.52,818.768,800.8,803.92,24550,0.0,1.0
2014-09-23,100.8,103.01,98.77,101.11,267100,806.4,824.08,790.16,808.88,33387.5,0.0,1.0
2014-09-24,102.43,104.0,99.7,100.79,222784,819.44,832.0,797.6,806.32,27848,0.0,1.0
2014-09-25,101.22,102.65,99.53,102.53,292280,809.76,821.2,796.24,820.24,36535,0.0,1.0
2014-09-26,102.71,103.53,101.08,101.64,194771,821.68,828.24,808.64,813.12,24346.375,0.0,1.0
2014-09-29,100.98,102.84,99.78,101.36,235538,807.84,822.72,798.24,810.88,29442.25,0.0,1.0
2014-09-30,100.8,102.24,100.65,100.9,200234,806.4,817.92,805.2,807.2,25029.25,0.0,1.0
2014-10-01,96.87,101.16,96.12,101.16,352389,774.96,809.28,768.96,809.28,44048.625,0.0,1.0
2014-10-02,100.4,100.49,93.71,96.71,290055,803.2,803.92,749.68,773.68,36256.875,0.0,1.0
2014-10-03,101.99,103.83,101.53,101.53,202375,815.92,830.64,812.24,812.24,25296.875,0.0,1.0
2014-10-06,101.815,103.63,101.324,102.25,220764,814.52,829.04,810.592,818.0,27595.5,0.0,1.0
2014-10-07,97.73,101.0701,97.53,100.76,260284,781.84,808.5608,780.24,806.08,32535.5,0.0,1.0
2014-10-08,98.74,99.19,96.84,97.59,342651,789.92,793.52,774.72,780.72,42831.375,0.0,1.0
2014-10-09,94.91,99.64,94.87,98.78,327360,759.28,797.12,758.96,790.24,40920,0.0,1.0
2014-10-10,95.04,96.5,93.21,94.46,283453,760.32,772.0,745.68,755.68,35431.625,0.0,1.0
2014-10-13,92.18,96.32,91.84,94.95,226818,737.44,770.56,734.72,759.6,28352.25,0.0,1.0
2014-10-14,93.78,94.75,91.15,93.25,265848,750.24,758.0,729.2,746.0,33231,0.0,1.0
2014-10-15,93.93,95.0,90.84,92.36,364489,751.44,760.0,726.72,738.88,45561.125,0.0,1.0
2014-10-16,93.74,95.5,90.2501,92.34,355577,749.92,764.0,722.0008,738.72,44447.125,0.0,1.0
2014-10-17,94.05,96.31,93.44,95.19,237868,752.4,770.48,747.52,761.52,29733.5,0.0,1.0
2014-10-20,94.83,96.0,93.86,93.86,246533,758.64,768.0,750.88,750.88,30816.625,0.0,1.0
2014-10-21,84.51,96.58,72.805,95.78,2350870,676.08,772.64,582.44,766.24,293858.75,0.0,1.0
2014-10-22,69.11,80.47,68.4075,77.26,1411093,552.88,643.76,547.26,618.08,176386.625,0.0,1.0
2014-10-23,71.74,73.69,66.14,69.6,924074,573.92,589.52,529.12,556.8,115509.25,0.0,1.0
2014-10-24,73.33,74.0,70.3,71.89,609262,586.64,592.0,562.4,575.12,76157.75,0.0,1.0
2014-10-27,71.59,73.5299,69.64,72.61,816913,572.72,588.2392,557.12,580.88,102114.125,0.0,1.0
2014-10-28,71.86,72.5,69.72,71.59,572271,574.88,580.0,557.76,572.72,71533.875,0.0,1.0
2014-10-29,72.9,77.46,70.0,71.19,1057893,583.2,619.68,560.0,569.52,132236.625,0.0,1.0
2014-10-30,76.69,78.07,72.51,73.0,953217,613.52,624.56,580.08,584.0,119152.125,0.0,1.0
2014-10-31,74.66,77.706,72.88,77.63,567443,597.28,621.648,583.04,621.04,70930.375,0.0,1.0
2014-11-03,72.76,76.558,72.05,74.64,290307,582.08,612.464,576.4,597.12,36288.375,0.0,1.0
2014-11-04,69.85,73.146,69.26,72.1,294267,558.8,585.168,554.08,576.8,36783.375,0.0,1.0
2014-11-05,70.95,71.84,69.354,70.21,286368,567.6,574.72,554.832,561.68,35796,0.0,1.0
2014-11-06,70.16,71.27,68.78,71.06,303247,561.28,570.16,550.24,568.48,37905.875,0.0,1.0
2014-11-07,70.05,71.39,69.29,69.81,260258,560.4,571.12,554.32,558.48,32532.25,0.0,1.0
2014-11-10,70.31,70.91,67.89,69.93,361863,562.48,567.28,543.12,559.44,45232.875,0.0,1.0
2014-11-11,72.78,74.57,69.83,70.05,610964,582.24,596.56,558.64,560.4,76370.5,0.0,1.0
2014-11-12,60.5,65.0,55.66,59.97,2599056,484.0,520.0,445.28,479.76,324882,0.0,1.0
2014-11-13,55.0,61.528,54.83,60.34,1093200,440.0,492.224,438.64,482.72,136650,0.0,1.0
2014-11-14,51.76,54.75,50.86,54.45,1095955,414.08,438.0,406.88,435.6,136994.375,0.0,1.0
2014-11-17,52.32,53.68,49.227,51.07,931329,418.56,429.44,393.816,408.56,116416.125,0.0,1.0
2014-11-18,52.6,53.098,50.83,52.3,781144,420.8,424.784,406.64,418.4,97643,0.0,1.0
2014-11-19,53.04,53.18,51.62,52.3,287046,424.32,425.44,412.96,418.4,35880.75,0.0,1.0
2014-11-20,55.97,56.55,52.48,52.48,595466,447.76,452.4,419.84,419.84,74433.25,0.0,1.0
2014-11-21,55.88,57.49,55.67,56.54,457887,447.04,459.92,445.36,452.32,57235.875,0.0,1.0
2014-11-24,55.96,57.48,55.37,56.39,593019,447.68,459.84,442.96,451.12,74127.375,0.0,1.0
2014-11-25,54.3,56.472,54.1,55.88,183894,434.4,451.776,432.8,447.04,22986.75,0.0,1.0
2014-11-26,54.13,54.66,53.69,54.66,177266,433.04,437.28,429.52,437.28,22158.25,0.0,1.0
2014-11-28,52.28,54.466,52.0,54.1,155088,418.24,435.728,416.0,432.8,19386,0.0,1.0
2014-12-01,48.52,52.79,48.4,52.14,315593,388.16,422.32,387.2,417.12,39449.125,0.0,1.0
2014-12-02,48.61,49.49,47.78,48.52,255770,388.88,395.92,382.24,388.16,31971.25,0.0,1.0
2014-12-03,47.64,49.79,47.05,48.46,282994,381.12,398.32,376.4,387.68,35374.25,0.0,1.0
2014-12-04,49.5,49.93,46.614,47.64,412275,396.0,399.44,372.912,381.12,51534.375,0.0,1.0
2014-12-05,50.36,50.61,48.33,49.78,231096,402.88,404.88,386.64,398.24,28887,0.0,1.0
2014-12-08,49.06,51.31,48.61,49.99,210768,392.48,410.48,388.88,399.92,26346,0.0,1.0
2014-12-09,50.93,51.07,48.02,48.31,238123,407.44,408.56,384.16,386.48,29765.375,0.0,1.0
2014-12-10,48.99,51.15,48.25,50.45,292331,391.92,409.2,386.0,403.6,36541.375,0.0,1.0
2014-12-11,49.72,50.84,49.0725,49.48,133440,397.76,406.72,392.58,395.84,16680,0.0,1.0
2014-12-12,49.25,50.295,48.0234,49.05,151643,394.0,402.36,384.1872,392.4,18955.375,0.0,1.0
2014-12-15,48.66,49.84,48.14,49.37,141882,389.28,398.72,385.12,394.96,17735.25,0.0,1.0
2014-12-16,47.56,48.83,46.33,48.39,183684,380.48,390.64,370.64,387.12,22960.5,0.0,1.0
2014-12-17,51.36,51.53,46.97,47.58,260554,410.88,412.24,375.76,380.64,32569.25,0.0,1.0
2014-12-18,47.87,49.8,47.32,49.8,963571,382.96,398.4,378.56,398.4,120446.375,0.0,1.0
2014-12-19,47.54,48.45,47.1,48.0,503380,380.32,387.6,376.8,384.0,62922.5,0.0,1.0
2014-12-22,31.49,45.9904,30.7201,45.91,2674806,251.92,367.9232,245.7608,367.28,334350.75,0.0,1.0
2014-12-23,29.44,31.96,28.2001,31.42,1582692,235.52,255.68,225.6008,251.36,197836.5,0.0,1.0
2014-12-24,33.81,34.37,29.0931,29.49,707518,270.48,274.96,232.7448,235.92,88439.75,0.0,1.0
2014-12-26,33.4,34.77,32.91,33.93,445882,267.2,278.16,263.28,271.44,55735.25,0.0,1.0
2014-12-29,33.89,34.44,32.6,33.26,270713,271.12,275.52,260.8,266.08,33839.125,0.0,1.0
2014-12-30,34.17,34.73,33.51,34.34,273749,273.36,277.84,268.08,274.72,34218.625,0.0,1.0
2014-12-31,33.79,35.1,33.58,34.4,305131,270.32,280.8,268.64,275.2,38141.375,0.0,1.0
2015-01-02,34.17,35.25,33.56,33.83,285907,273.36,282.0,268.48,270.64,35738.375,0.0,1.0
2015-01-05,32.46,35.17,32.25,33.32,368499,259.68,281.36,258.0,266.56,46062.375,0.0,1.0
2015-01-06,30.48,32.89,29.19,32.5,402245,243.84,263.12,233.52,260.0,50280.625,0.0,1.0
2015-01-07,30.34,31.39,29.77,30.61,518090,242.72,251.12,238.16,244.88,64761.25,0.0,1.0
2015-01-08,31.41,31.625,30.0001,30.24,137081,251.28,253.0,240.0008,241.92,17135.125,0.0,1.0
2015-01-09,28.9,31.51,28.59,31.33,350989,231.2,252.08,228.72,250.64,43873.625,0.0,1.0
2015-01-12,26.94,29.24,26.59,28.69,347712,215.52,233.92,212.72,229.52,43464,0.0,1.0
2015-01-13,16.49,26.5,16.0,26.5,3647359,131.92,212.0,128.0,212.0,455919.875,0.0,1.0
2015-01-14,18.06,18.36,16.0005,17.02,1115051,144.48,146.88,128.004,136.16,139381.375,0.0,1.0
2015-01-15,18.37,20.25,18.05,18.2,1138637,146.96,162.0,144.4,145.6,142329.625,0.0,1.0
2015-01-16,27.66,32.88,17.76,18.01,4966177,221.28,263.04,142.08,144.08,620772.125,0.0,1.0
2015-01-20,21.26,26.96,21.082,25.0,2160228,170.08,215.68,168.656,200.0,270028.5,0.0,1.0
2015-01-21,24.71,27.8999,20.66,21.2,2425346,197.68,223.1992,165.28,169.6,303168.25,0.0,1.0
2015-01-22,23.86,26.74,23.7,24.22,779971,190.88,213.92,189.6,193.76,97496.375,0.0,1.0
2015-01-23,21.29,25.08,20.33,23.73,1324221,170.32,200.64,162.64,189.84,165527.625,0.0,1.0
2015-01-26,22.15,25.5,21.8501,25.27,1425395,177.2,204.0,174.8008,202.16,178174.375,0.0,1.0
2015-01-27,21.91,22.235,21.4,21.9,535590,175.28,177.88,171.2,175.2,66948.75,0.0,1.0
2015-01-28,21.08,22.03,20.9001,21.91,388975,168.64,176.24,167.2008,175.28,48621.875,0.0,1.0
2015-01-29,20.56,21.18,19.93,21.18,539888,164.48,169.44,159.44,169.44,67486,0.0,1.0
2015-01-30,20.28,21.97,18.5,19.91,1162164,162.24,175.76,148.0,159.28,145270.5,0.0,1.0
2015-02-02,20.19,21.47,19.95,20.4,326441,161.52,171.76,159.6,163.2,40805.125,0.0,1.0
2015-02-03,21.75,22.763,20.2,20.48,677541,174.0,182.104,161.6,163.84,84692.625,0.0,1.0
2015-02-04,20.75,22.36,20.72,21.72,326384,166.0,178.88,165.76,173.76,40798,0.0,1.0
2015-02-05,22.46,23.42,21.36,21.69,799656,179.68,187.36,170.88,173.52,99957,0.0,1.0
2015-02-06,23.68,24.23,21.52,22.64,939334,189.44,193.84,172.16,181.12,117416.75,0.0,1.0
2015-02-09,22.39,24.7,21.9,23.38,656227,179.12,197.6,175.2,187.04,82028.375,0.0,1.0
2015-02-10,21.89,23.28,21.53,22.58,425545,175.12,186.24,172.24,180.64,53193.125,0.0,1.0
2015-02-11,21.52,22.16,21.1,21.84,315957,172.16,177.28,168.8,174.72,39494.625,0.0,1.0
2015-02-12,22.23,23.05,21.4,21.91,345561,177.84,184.4,171.2,175.28,43195.125,0.0,1.0
2015-02-13,22.32,23.39,21.897,22.45,420457,178.56,187.12,175.176,179.6,52557.125,0.0,1.0
2015-02-17,23.4,23.5,22.23,22.48,548522,187.2,188.0,177.84,179.84,68565.25,0.0,1.0
2015-02-18,24.16,25.6799,23.41,23.41,612230,193.28,205.4392,187.28,187.28,76528.75,0.0,1.0
2015-02-19,23.81,24.99,23.6447,24.0,417984,190.48,199.92,189.1576,192.0,52248,0.0,1.0
2015-02-20,23.2,24.02,22.75,23.73,679641,185.6,192.16,182.0,189.84,84955.125,0.0,1.0
2015-02-23,23.56,24.51,22.0,23.74,1005837,188.48,196.08,176.0,189.92,125729.625,0.0,1.0
2015-02-24,23.49,23.91,22.86,23.45,483035,187.92,191.28,182.88,187.6,60379.375,0.0,1.0
2015-02-25,22.69,23.73,22.31,23.44,570523,181.52,189.84,178.48,187.52,71315.375,0.0,1.0
2015-02-26,22.2,23.46,21.98,22.74,416160,177.6,187.68,175.84,181.92,52020,0.0,1.0
2015-02-27,20.14,21.875,19.82,21.78,710900,161.12,175.0,158.56,174.24,88862.5,0.0,1.0
2015-03-02,20.47,20.6695,19.83,20.03,186724,163.76,165.356,158.64,160.24,23340.5,0.0,1.0
2015-03-03,20.22,20.98,19.44,19.8,443343,161.76,167.84,155.52,158.4,55417.875,0.0,1.0
2015-03-04,18.74,20.74,18.55,20.13,873750,149.92,165.92,148.4,161.04,109218.75,0.0,1.0
2015-03-05,18.76,19.208,17.82,18.75,551566,150.08,153.664,142.56,150.0,68945.75,0.0,1.0
2015-03-06,18.54,19.15,18.3,18.62,250455,148.32,153.2,146.4,148.96,31306.875,0.0,1.0
2015-03-09,17.01,18.59,16.67,18.5,600047,136.08,148.72,133.36,148.0,75005.875,0.0,1.0
2015-03-10,17.6,17.77,16.55,16.98,385794,140.8,142.16,132.4,135.84,48224.25,0.0,1.0
2015-03-11,17.58,17.784,17.21,17.57,239336,140.64,142.272,137.68,140.56,29917,0.0,1.0
2015-03-12,18.02,18.4,17.61,17.68,277909,144.16,147.2,140.88,141.44,34738.625,0.0,1.0
2015-03-13,17.81,18.08,17.42,18.04,316988,142.48,144.64,139.36,144.32,39623.5,0.0,1.0
2015-03-16,16.39,17.87,15.5,17.86,962872,131.12,142.96,124.0,142.88,120359,0.0,1.0
2015-03-17,15.13,16.49,15.0,16.35,897174,121.04,131.92,120.0,130.8,112146.75,0.0,1.0
2015-03-18,13.85,15.34,13.6,15.3,1302573,110.8,122.72,108.8,122.4,162821.625,0.0,1.0
2015-03-19,12.48,13.79,12.28,13.6,1262579,99.84,110.32,98.24,108.8,157822.375,0.0,1.0
2015-03-20,13.33,13.68,12.48,12.5,740333,106.64,109.44,99.84,100.0,92541.625,0.0,1.0
2015-03-23,13.94,14.1,13.0525,13.17,567524,111.52,112.8,104.42,105.36,70940.5,0.0,1.0
2015-03-24,14.31,14.35,13.46,13.72,494237,114.48,114.8,107.68,109.76,61779.625,0.0,1.0
2015-03-25,14.27,14.85,14.08,14.3,382250,114.16,118.8,112.64,114.4,47781.25,0.0,1.0
2015-03-26,14.03,14.44,13.7401,14.2,368802,112.24,115.52,109.9208,113.6,46100.25,0.0,1.0
2015-03-27,13.37,14.1,13.19,13.94,348020,106.96,112.8,105.52,111.52,43502.5,0.0,1.0
2015-03-30,13.11,13.71,12.97,13.49,364655,104.88,109.68,103.76,107.92,45581.875,0.0,1.0
2015-03-31,12.87,13.15,12.41,13.15,500677,102.96,105.2,99.28,105.2,62584.625,0.0,1.0
2015-04-01,13.26,13.45,12.56,12.82,308785,106.08,107.6,100.48,102.56,38598.125,0.0,1.0
2015-04-02,15.0,15.24,13.14,13.14,620017,120.0,121.92,105.12,105.12,77502.125,0.0,1.0
2015-04-06,16.46,16.52,14.65,14.85,511172,131.68,132.16,117.2,118.8,63896.5,0.0,1.0
2015-04-07,19.375,20.14,18.06,18.46,1657070,155.0,161.12,144.48,147.68,207133.75,0.0,1.0
2015-04-08,18.42,19.2,18.019,19.12,593389,147.36,153.6,144.152,152.96,74173.625,0.0,1.0
2015-04-09,18.91,19.5,18.57,18.97,421605,151.28,156.0,148.56,151.76,52700.625,0.0,1.0
2015-04-10,20.53,20.8399,18.3,19.5,667418,164.24,166.7192,146.4,156.0,83427.25,0.0,1.0
2015-04-13,19.08,21.37,18.7,21.3,924919,152.64,170.96,149.6,170.4,115614.875,0.0,1.0
2015-04-14,18.26,19.1,18.08,19.08,487986,146.08,152.8,144.64,152.64,60998.25,0.0,1.0
2015-04-15,18.79,19.15,17.75,18.32,308631,150.32,153.2,142.0,146.56,38578.875,0.0,1.0
2015-04-16,17.8,18.83,17.76,18.67,412601,142.4,150.64,142.08,149.36,51575.125,0.0,1.0
2015-04-17,17.39,17.85,16.92,17.66,385831,139.12,142.8,135.36,141.28,48228.875,0.0,1.0
2015-04-20,17.52,18.44,17.3901,17.4,365689,140.16,147.52,139.1208,139.2,45711.125,0.0,1.0
2015-04-21,16.75,17.56,16.62,17.56,305703,134.0,140.48,132.96,140.48,38212.875,0.0,1.0
2015-04-22,18.07,18.1,16.61,16.76,644979,144.56,144.8,132.88,134.08,80622.375,0.0,1.0
2015-04-23,22.48,22.75,18.1001,18.23,2366708,179.84,182.0,144.8008,145.84,295838.5,0.0,1.0
2015-04-24,23.24,24.9,22.038,22.16,1584509,185.92,199.2,176.304,177.28,198063.625,0.0,1.0
2015-04-27,24.0,24.49,22.83,23.24,653201,192.0,195.92,182.64,185.92,81650.125,0.0,1.0
2015-04-28,25.21,25.68,23.522,24.0,1125089,201.68,205.44,188.176,192.0,140636.125,0.0,1.0
2015-04-29,24.77,26.64,24.375,25.0,797863,198.16,213.12,195.0,200.0,99732.875,0.0,1.0
2015-04-30,24.25,25.0,23.44,25.0,532931,194.0,200.0,187.52,200.0,66616.375,0.0,1.0
2015-05-01,26.94,27.45,24.37,25.5,851855,215.52,219.6,194.96,204.0,106481.875,0.0,1.0
2015-05-04,30.25,30.69,26.5,26.74,1053954,242.0,245.52,212.0,213.92,131744.25,0.0,1.0
2015-05-05,28.58,30.85,28.25,29.95,943620,228.64,246.8,226.0,239.6,117952.5,0.0,1.0
2015-05-06,27.31,28.93,26.43,28.57,696602,218.48,231.44,211.44,228.56,87075.25,0.0,1.0
2015-05-07,29.92,30.105,26.63,27.38,639137,239.36,240.84,213.04,219.04,79892.125,0.0,1.0
2015-05-08,29.96,30.98,29.54,30.21,633522,239.68,247.84,236.32,241.68,79190.25,0.0,1.0
2015-05-11,30.51,32.7,29.75,30.07,518667,244.08,261.6,238.0,240.56,64833.375,0.0,1.0
2015-05-12,30.43,30.9,29.6226,30.67,368602,243.44,247.2,236.9808,245.36,46075.25,0.0,1.0
2015-05-13,30.22,30.51,28.25,30.32,612803,241.76,244.08,226.0,242.56,76600.375,0.0,1.0
2015-05-14,30.66,31.04,29.61,30.59,539334,245.28,248.32,236.88,244.72,67416.75,0.0,1.0
2015-05-15,30.26,31.0,29.75,30.62,597779,242.08,248.0,238.0,244.96,74722.375,0.0,1.0
2015-05-18,30.37,31.09,29.45,30.11,482189,242.96,248.72,235.6,240.88,60273.625,0.0,1.0
2015-05-19,29.53,30.47,29.02,30.47,362809,236.24,243.76,232.16,243.76,45351.125,0.0,1.0
2015-05-20,28.95,29.71,27.6,29.53,514487,231.6,237.68,220.8,236.24,64310.875,0.0,1.0
2015-05-21,28.73,29.34,28.43,28.88,218426,229.84,234.72,227.44,231.04,27303.25,0.0,1.0
2015-05-22,28.94,29.18,28.33,28.69,239367,231.52,233.44,226.64,229.52,29920.875,0.0,1.0
2015-05-26,29.05,30.16,28.3601,29.28,408734,232.4,241.28,226.8808,234.24,51091.75,0.0,1.0
2015-05-27,29.0,29.19,28.3,28.72,656456,232.0,233.52,226.4,229.76,82057,0.0,1.0
2015-05-28,27.83,29.0,27.75,29.0,481223,222.64,232.0,222.0,232.0,60152.875,0.0,1.0
2015-05-29,27.52,28.0,26.66,27.65,444299,220.16,224.0,213.28,221.2,55537.375,0.0,1.0
2015-06-01,26.82,28.08,26.62,27.55,374087,214.56,224.64,212.96,220.4,46760.875,0.0,1.0
2015-06-02,27.57,28.17,26.4,26.78,399397,220.56,225.36,211.2,214.24,49924.625,0.0,1.0
2015-06-03,28.59,29.2,27.48,27.75,543035,228.72,233.6,219.84,222.0,67879.375,0.0,1.0
2015-06-04,28.11,28.9399,27.75,28.38,322250,224.88,231.5192,222.0,227.04,40281.25,0.0,1.0
2015-06-05,26.87,28.08,26.75,27.94,359631,214.96,224.64,214.0,223.52,44953.875,0.0,1.0
2015-06-08,27.1,27.475,26.5,26.7,231582,216.8,219.8,212.0,213.6,28947.75,0.0,1.0
2015-06-09,27.91,28.6,27.1,27.1,333525,223.28,228.8,216.8,216.8,41690.625,0.0,1.0
2015-06-10,29.99,30.19,27.56,27.96,563419,239.92,241.52,220.48,223.68,70427.375,0.0,1.0
2015-06-11,31.11,32.0,29.46,30.21,726414,248.88,256.0,235.68,241.68,90801.75,0.0,1.0
2015-06-12,32.15,32.3,30.42,30.9,341994,257.2,258.4,243.36,247.2,42749.25,0.0,1.0
2015-06-15,31.93,32.93,31.54,32.2,364347,255.44,263.44,252.32,257.6,45543.375,0.0,1.0
2015-06-16,31.69,33.2,31.15,31.84,415102,253.52,265.6,249.2,254.72,51887.75,0.0,1.0
2015-06-17,30.7,31.79,30.53,31.6,264353,245.6,254.32,244.24,252.8,33044.125,0.0,1.0
2015-06-18,31.25,31.61,30.31,30.85,433834,250.0,252.88,242.48,246.8,54229.25,0.0,1.0
2015-06-19,30.36,31.58,30.18,31.29,386831,242.88,252.64,241.44,250.32,48353.875,0.0,1.0
2015-06-22,31.95,32.4,29.51,30.6,487089,255.6,259.2,236.08,244.8,60886.125,0.0,1.0
2015-06-23,31.93,33.59,31.81,32.14,540932,255.44,268.72,254.48,257.12,67616.5,0.0,1.0
2015-06-24,31.82,32.46,30.93,31.9,354720,254.56,259.68,247.44,255.2,44340,0.0,1.0
2015-06-25,31.31,31.9,30.98,31.9,221575,250.48,255.2,247.84,255.2,27696.875,0.0,1.0
2015-06-26,31.4,31.54,30.55,31.36,438068,251.2,252.32,244.4,250.88,54758.5,0.0,1.0
2015-06-29,30.97,31.42,30.23,30.99,297267,247.76,251.36,241.84,247.92,37158.375,0.0,1.0
2015-06-30,30.79,31.47,30.53,31.09,328572,246.32,251.76,244.24,248.72,41071.5,0.0,1.0
2015-07-01,29.64,31.45,29.51,31.24,488122,237.12,251.6,236.08,249.92,61015.25,0.0,1.0
2015-07-02,30.02,30.5,29.0,29.66,309546,240.16,244.0,232.0,237.28,38693.25,0.0,1.0
2015-07-06,29.46,30.06,29.115,29.7,211805,235.68,240.48,232.92,237.6,26475.625,0.0,1.0
2015-07-07,29.52,29.77,28.46,29.26,436052,236.16,238.16,227.68,234.08,54506.5,0.0,1.0
2015-07-08,27.73,29.8399,27.342,29.25,551646,221.84,238.7192,218.736,234.0,68955.75,0.0,1.0
2015-07-09,28.58,29.3,27.75,28.27,741816,228.64,234.4,222.0,226.16,92727,0.0,1.0
2015-07-10,28.07,29.33,27.81,29.04,601705,224.56,234.64,222.48,232.32,75213.125,0.0,1.0
2015-07-13,29.8,30.38,27.7,28.34,330614,238.4,243.04,221.6,226.72,41326.75,0.0,1.0
2015-07-14,29.02,30.26,28.9,30.0,338943,232.16,242.08,231.2,240.0,42367.875,0.0,1.0
2015-07-15,28.52,29.27,27.83,29.01,282415,228.16,234.16,222.64,232.08,35301.875,0.0,1.0
2015-07-16,28.88,29.11,28.25,28.7,337443,231.04,232.88,226.0,229.6,42180.375,0.0,1.0
2015-07-17,28.99,29.59,28.76,28.8,304795,231.92,236.72,230.08,230.4,38099.375,0.0,1.0
2015-07-20,31.54,31.71,28.57,29.11,435049,252.32,253.68,228.56,232.88,54381.125,0.0,1.0
2015-07-21,31.24,32.88,30.58,31.55,462696,249.92,263.04,244.64,252.4,57837,0.0,1.0
2015-07-22,30.94,31.18,29.95,31.18,312410,247.52,249.44,239.6,249.44,39051.25,0.0,1.0
2015-07-23,39.54,41.23,35.2,35.84,1952540,316.32,329.84,281.6,286.72,244067.5,0.0,1.0
2015-07-24,37.72,40.0,35.52,39.9,769306,301.76,320.0,284.16,319.2,96163.25,0.0,1.0
2015-07-27,38.64,39.33,36.53,37.73,342786,309.12,314.64,292.24,301.84,42848.25,0.0,1.0
2015-07-28,38.27,39.16,37.29,38.83,388323,306.16,313.28,298.32,310.64,48540.375,0.0,1.0
2015-07-29,38.89,39.74,37.78,38.17,309668,311.12,317.92,302.24,305.36,38708.5,0.0,1.0
2015-07-30,38.9,39.41,37.87,38.68,326145,311.2,315.28,302.96,309.44,40768.125,0.0,1.0
2015-07-31,32.66,38.7,32.01,38.7,1064698,261.28,309.6,256.08,309.6,133087.25,0.0,1.0
2015-08-03,34.06,35.24,33.04,33.51,454840,272.48,281.92,264.32,268.08,56855,0.0,1.0
2015-08-04,32.61,34.8499,32.45,33.92,283595,260.88,278.7992,259.6,271.36,35449.375,0.0,1.0
2015-08-05,32.56,33.281,31.29,32.84,273237,260.48,266.248,250.32,262.72,34154.625,0.0,1.0
2015-08-06,33.14,33.34,31.9,32.41,346578,265.12,266.72,255.2,259.28,43322.25,0.0,1.0
2015-08-07,31.05,33.894,30.12,32.78,523156,248.4,271.152,240.96,262.24,65394.5,0.0,1.0
2015-08-10,31.78,32.8643,30.6,30.89,338618,254.24,262.9144,244.8,247.12,42327.25,0.0,1.0
2015-08-11,30.94,31.34,29.8,30.9,301109,247.52,250.72,238.4,247.2,37638.625,0.0,1.0
2015-08-12,31.01,31.16,30.08,30.29,161123,248.08,249.28,240.64,242.32,20140.375,0.0,1.0
2015-08-13,29.8,31.0488,29.73,30.71,172724,238.4,248.3904,237.84,245.68,21590.5,0.0,1.0
2015-08-14,29.91,30.01,29.07,29.45,136057,239.28,240.08,232.56,235.6,17007.125,0.0,1.0
2015-08-17,29.95,30.88,29.5392,29.73,128156,239.6,247.04,236.3136,237.84,16019.5,0.0,1.0
2015-08-18,30.66,31.51,29.33,30.07,258249,245.28,252.08,234.64,240.56,32281.125,0.0,1.0
2015-08-19,30.15,30.87,29.56,30.24,128868,241.2,246.96,236.48,241.92,16108.5,0.0,1.0
2015-08-20,29.3,30.11,29.21,30.02,150461,234.4,240.88,233.68,240.16,18807.625,0.0,1.0
2015-08-21,29.26,29.56,28.51,28.86,365103,234.08,236.48,228.08,230.88,45637.875,0.0,1.0
2015-08-24,25.95,28.41,25.0511,27.86,609707,207.6,227.28,200.4088,222.88,76213.375,0.0,1.0
2015-08-25,23.85,27.8699,23.8211,26.7,511408,190.8,222.9592,190.5688,213.6,63926,0.0,1.0
2015-08-26,25.43,25.57,23.9201,24.28,378047,203.44,204.56,191.3608,194.24,47255.875,0.0,1.0
2015-08-27,25.76,26.54,25.14,25.91,345648,206.08,212.32,201.12,207.28,43206,0.0,1.0
2015-08-28,25.48,27.0,25.33,25.45,298804,203.84,216.0,202.64,203.6,37350.5,0.0,1.0
2015-08-31,26.91,27.37,25.31,25.31,326240,215.28,218.96,202.48,202.48,40780,0.0,1.0
2015-09-01,25.68,27.31,25.6,26.05,268820,205.44,218.48,204.8,208.4,33602.5,0.0,1.0
2015-09-02,25.83,26.34,25.1,26.19,221590,206.64,210.72,200.8,209.52,27698.75,0.0,1.0
2015-09-03,26.15,26.81,25.72,25.85,163744,209.2,214.48,205.76,206.8,20468,0.0,1.0
2015-09-04,25.91,26.5,25.435,25.71,111152,207.28,212.0,203.48,205.68,13894,0.0,1.0
2015-09-08,26.51,26.8399,26.02,26.42,231448,212.08,214.7192,208.16,211.36,28931,0.0,1.0
2015-09-09,26.94,28.3,26.75,26.89,209833,215.52,226.4,214.0,215.12,26229.125,0.0,1.0
2015-09-10,30.93,31.44,26.29,26.83,725601,247.44,251.52,210.32,214.64,90700.125,0.0,1.0
2015-09-11,30.19,30.88,30.0,30.5,199319,241.52,247.04,240.0,244.0,24914.875,0.0,1.0
2015-09-14,29.08,30.14,28.73,30.14,202130,232.64,241.12,229.84,241.12,25266.25,0.0,1.0
2015-09-15,27.32,29.34,27.06,29.02,451934,218.56,234.72,216.48,232.16,56491.75,0.0,1.0
2015-09-16,28.81,29.59,27.36,27.4,393120,230.48,236.72,218.88,219.2,49140,0.0,1.0
2015-09-17,27.33,28.99,27.11,28.77,313379,218.64,231.92,216.88,230.16,39172.375,0.0,1.0
2015-09-18,25.78,27.38,25.65,26.68,439575,206.24,219.04,205.2,213.44,54946.875,0.0,1.0
2015-09-21,25.75,26.8752,25.51,25.82,407511,206.0,215.0016,204.08,206.56,50938.875,0.0,1.0
2015-09-22,25.49,26.49,25.1,25.33,383764,203.92,211.92,200.8,202.64,47970.5,0.0,1.0
2015-09-23,25.22,25.768,23.62,25.43,533422,201.76,206.144,188.96,203.44,66677.75,0.0,1.0
2015-09-24,24.96,25.21,23.83,24.93,372152,199.68,201.68,190.64,199.44,46519,0.0,1.0
2015-09-25,24.77,25.65,24.43,25.25,210079,198.16,205.2,195.44,202.0,26259.875,0.0,1.0
2015-09-28,23.33,24.89,23.12,24.58,221784,186.64,199.12,184.96,196.64,27723,0.0,1.0
2015-09-29,23.48,24.1696,23.04,23.47,201071,187.84,193.3568,184.32,187.76,25133.875,0.0,1.0
2015-09-30,23.84,24.83,23.55,23.59,325501,190.72,198.64,188.4,188.72,40687.625,0.0,1.0
2015-10-01,22.93,24.27,22.1,24.0,389718,183.44,194.16,176.8,192.0,48714.75,0.0,1.0
2015-10-02,24.18,24.39,22.41,22.53,166574,193.44,195.12,179.28,180.24,20821.75,0.0,1.0
2015-10-05,26.49,26.72,24.66,24.66,367745,211.92,213.76,197.28,197.28,45968.125,0.0,1.0
2015-10-06,26.92,27.7,26.44,26.63,259163,215.36,221.6,211.52,213.04,32395.375,0.0,1.0
2015-10-07,28.25,28.67,26.86,26.86,343350,226.0,229.36,214.88,214.88,42918.75,0.0,1.0
2015-10-08,29.7,30.5732,28.28,29.6,377147,237.6,244.5856,226.24,236.8,47143.375,0.0,1.0
2015-10-09,29.52,30.14,28.91,29.63,280192,236.16,241.12,231.28,237.04,35024,0.0,1.0
2015-10-12,28.33,30.29,28.12,30.04,164743,226.64,242.32,224.96,240.32,20592.875,0.0,1.0
2015-10-13,28.66,31.0,28.21,31.0,658943,229.28,248.0,225.68,248.0,82367.875,0.0,1.0
2015-10-14,28.35,30.0,28.0001,28.34,187567,226.8,240.0,224.0008,226.72,23445.875,0.0,1.0
2015-10-15,31.37,31.44,28.05,28.44,652698,250.96,251.52,224.4,227.52,81587.25,0.0,1.0
2015-10-16,31.98,33.6297,30.16,31.44,876632,255.84,269.0376,241.28,251.52,109579,0.0,1.0
2015-10-19,33.08,34.3,31.76,32.36,557874,264.64,274.4,254.08,258.88,69734.25,0.0,1.0
2015-10-20,32.88,33.36,31.87,33.25,285454,263.04,266.88,254.96,266.0,35681.75,0.0,1.0
2015-10-21,31.77,32.8,31.37,32.65,391232,254.16,262.4,250.96,261.2,48904,0.0,1.0
2015-10-22,26.42,37.0,26.268,35.7,1990467,211.36,296.0,210.144,285.6,248808.375,0.0,1.0
2015-10-23,28.51,29.54,27.0001,27.42,1015866,228.08,236.32,216.0008,219.36,126983.25,0.0,1.0
2015-10-26,27.34,29.1989,26.48,28.54,585247,218.72,233.5912,211.84,228.32,73155.875,0.0,1.0
2015-10-27,25.7,27.36,25.4416,27.11,449956,205.6,218.88,203.5328,216.88,56244.5,0.0,1.0
2015-10-28,27.76,27.84,25.68,25.69,338162,222.08,222.72,205.44,205.52,42270.25,0.0,1.0
2015-10-29,27.89,28.8,26.83,27.49,345205,223.12,230.4,214.64,219.92,43150.625,0.0,1.0
2015-10-30,26.81,28.7041,26.31,27.84,348124,214.48,229.6328,210.48,222.72,43515.5,0.0,1.0
2015-11-02,28.88,29.4688,26.82,26.96,525955,231.04,235.7504,214.56,215.68,65744.375,0.0,1.0
2015-11-03,29.19,30.88,28.55,28.55,809398,233.52,247.04,228.4,228.4,101174.75,0.0,1.0
2015-11-04,29.07,30.06,28.4,29.18,222429,232.56,240.48,227.2,233.44,27803.625,0.0,1.0
2015-11-05,29.58,29.7,28.37,29.2,168599,236.64,237.6,226.96,233.6,21074.875,0.0,1.0
2015-11-06,29.96,30.6,29.01,29.8,363442,239.68,244.8,232.08,238.4,45430.25,0.0,1.0
2015-11-09,28.9,29.79,28.2,29.66,268871,231.2,238.32,225.6,237.28,33608.875,0.0,1.0
2015-11-10,28.61,29.19,27.6,28.59,413959,228.88,233.52,220.8,228.72,51744.875,0.0,1.0
2015-11-11,27.54,29.16,26.56,28.79,708697,220.32,233.28,212.48,230.32,88587.125,0.0,1.0
2015-11-12,27.05,28.265,27.02,27.5,335554,216.4,226.12,216.16,220.0,41944.25,0.0,1.0
2015-11-13,27.04,27.66,26.7172,27.0,240287,216.32,221.28,213.7376,216.0,30035.875,0.0,1.0
2015-11-16,27.89,28.15,26.47,26.78,389402,223.12,225.2,211.76,214.24,48675.25,0.0,1.0
2015-11-17,28.2,28.5,26.43,27.71,697510,225.6,228.0,211.44,221.68,87188.75,0.0,1.0
2015-11-18,26.86,28.52,26.4411,28.25,999110,214.88,228.16,211.5288,226.0,124888.75,0.0,1.0
2015-11-19,26.47,27.0,26.32,26.66,215528,211.76,216.0,210.56,213.28,26941,0.0,1.0
2015-11-20,26.81,28.0,26.72,26.93,319002,214.48,224.0,213.76,215.44,39875.25,0.0,1.0
2015-11-23,25.58,27.78,25.36,26.63,598837,204.64,222.24,202.88,213.04,74854.625,0.0,1.0
2015-11-24,25.66,26.11,25.09,25.5,348669,205.28,208.88,200.72,204.0,43583.625,0.0,1.0
2015-11-25,27.13,27.62,25.34,25.66,422079,217.04,220.96,202.72,205.28,52759.875,0.0,1.0
2015-11-27,28.6,28.8299,26.75,27.04,241597,228.8,230.6392,214.0,216.32,30199.625,0.0,1.0
2015-11-30,28.77,29.56,28.3,28.75,403413,230.16,236.48,226.4,230.0,50426.625,0.0,1.0
2015-12-01,28.35,29.39,28.091,29.04,307357,226.8,235.12,224.728,232.32,38419.625,0.0,1.0
2015-12-02,25.65,28.66,25.46,28.41,544268,205.2,229.28,203.68,227.28,68033.5,0.0,1.0
2015-12-03,25.06,26.32,24.92,25.85,398378,200.48,210.56,199.36,206.8,49797.25,0.0,1.0
2015-12-04,25.4,25.92,24.95,25.05,232939,203.2,207.36,199.6,200.4,29117.375,0.0,1.0
2015-12-07,24.3,25.99,24.2,25.88,557830,194.4,207.92,193.6,207.04,69728.75,0.0,1.0
2015-12-08,23.52,24.15,22.95,23.9,414117,188.16,193.2,183.6,191.2,51764.625,0.0,1.0
2015-12-09,24.21,25.0,23.53,23.53,293981,193.68,200.0,188.24,188.24,36747.625,0.0,1.0
2015-12-10,24.56,25.115,24.07,24.3,316682,196.48,200.92,192.56,194.4,39585.25,0.0,1.0
2015-12-11,23.82,24.35,23.3,23.68,531541,190.56,194.8,186.4,189.44,66442.625,0.0,1.0
2015-12-14,23.49,24.48,23.03,23.81,589889,187.92,195.84,184.24,190.48,73736.125,0.0,1.0
2015-12-15,25.3,25.68,23.7,23.94,652825,202.4,205.44,189.6,191.52,81603.125,0.0,1.0
2015-12-16,27.5,27.69,25.32,25.32,655475,220.0,221.52,202.56,202.56,81934.375,0.0,1.0
2015-12-17,28.52,28.74,27.29,27.62,445018,228.16,229.92,218.32,220.96,55627.25,0.0,1.0
2015-12-18,28.86,29.69,27.85,28.61,845720,230.88,237.52,222.8,228.88,105715,0.0,1.0
2015-12-21,29.89,30.5,28.67,28.98,700983,239.12,244.0,229.36,231.84,87622.875,0.0,1.0
2015-12-22,30.93,31.26,29.02,30.19,769570,247.44,250.08,232.16,241.52,96196.25,0.0,1.0
2015-12-23,32.07,32.78,30.575,31.08,612494,256.56,262.24,244.6,248.64,76561.75,0.0,1.0
2015-12-24,30.85,32.75,30.67,32.39,507219,246.8,262.0,245.36,259.12,63402.375,0.0,1.0
2015-12-28,28.79,31.1,28.77,30.75,730793,230.32,248.8,230.16,246.0,91349.125,0.0,1.0
2015-12-29,29.17,30.05,28.49,28.76,542300,233.36,240.4,227.92,230.08,67787.5,0.0,1.0
2015-12-30,27.93,29.71,27.92,29.29,440005,223.44,237.68,223.36,234.32,55000.625,0.0,1.0
2015-12-31,27.81,28.44,27.04,27.82,519722,222.48,227.52,216.32,222.56,64965.25,0.0,1.0
2016-01-04,28.72,28.97,26.84,27.06,514892,229.76,231.76,214.72,216.48,64361.5,0.0,1.0
2016-01-05,28.91,30.94,28.35,28.69,576718,231.28,247.52,226.8,229.52,72089.75,0.0,1.0
2016-01-06,30.73,31.11,28.06,28.24,694640,245.84,248.88,224.48,225.92,86830,0.0,1.0
2016-01-07,28.9,30.47,28.28,29.84,764438,231.2,243.76,226.24,238.72,95554.75,0.0,1.0
2016-01-08,28.54,29.9999,28.18,29.17,437749,228.32,239.9992,225.44,233.36,54718.625,0.0,1.0
2016-01-11,29.33,29.78,28.42,28.96,369841,234.64,238.24,227.36,231.68,46230.125,0.0,1.0
2016-01-12,27.95,29.95,27.5,29.65,442534,223.6,239.6,220.0,237.2,55316.75,0.0,1.0
2016-01-13,26.69,29.06,26.4,28.14,527349,213.52,232.48,211.2,225.12,65918.625,0.0,1.0
2016-01-14,27.8,29.34,26.1601,26.89,807739,222.4,234.72,209.2808,215.12,100967.375,0.0,1.0
2016-01-15,27.22,27.36,25.87,26.71,586352,217.76,218.88,206.96,213.68,73294,0.0,1.0
2016-01-19,27.03,27.99,26.13,26.89,646688,216.24,223.92,209.04,215.12,80836,0.0,1.0
2016-01-20,25.61,27.61,22.22,26.75,1224735,204.88,220.88,177.76,214.0,153091.875,0.0,1.0
2016-01-21,26.44,27.17,25.35,25.86,383358,211.52,217.36,202.8,206.88,47919.75,0.0,1.0
2016-01-22,28.13,28.36,27.15,27.39,345484,225.04,226.88,217.2,219.12,43185.5,0.0,1.0
2016-01-25,26.36,28.53,26.05,28.1,514712,210.88,228.24,208.4,224.8,64339,0.0,1.0
2016-01-26,27.62,27.81,26.03,26.69,214016,220.96,222.48,208.24,213.52,26752,0.0,1.0
2016-01-27,27.82,28.68,27.1001,27.55,343988,222.56,229.44,216.8008,220.4,42998.5,0.0,1.0
2016-01-28,28.52,29.54,27.42,28.08,723554,228.16,236.32,219.36,224.64,90444.25,0.0,1.0
2016-01-29,28.9,28.98,27.26,28.62,483506,231.2,231.84,218.08,228.96,60438.25,0.0,1.0
2016-02-01,29.32,29.75,27.96,28.86,304260,234.56,238.0,223.68,230.88,38032.5,0.0,1.0
2016-02-02,28.24,29.13,27.23,28.84,849886,225.92,233.04,217.84,230.72,106235.75,0.0,1.0
2016-02-03,27.87,28.73,27.16,28.73,303474,222.96,229.84,217.28,229.84,37934.25,0.0,1.0
2016-02-04,28.68,29.99,27.51,27.74,919742,229.44,239.92,220.08,221.92,114967.75,0.0,1.0
2016-02-05,26.56,28.98,26.4,28.88,434446,212.48,231.84,211.2,231.04,54305.75,0.0,1.0
2016-02-08,26.79,27.01,25.7,26.56,338627,214.32,216.08,205.6,212.48,42328.375,0.0,1.0
2016-02-09,25.99,27.33,25.72,26.28,490784,207.92,218.64,205.76,210.24,61348,0.0,1.0
2016-02-10,25.89,27.21,25.66,26.39,409396,207.12,217.68,205.28,211.12,51174.5,0.0,1.0
2016-02-11,26.2,26.49,24.68,25.62,298033,209.6,211.92,197.44,204.96,37254.125,0.0,1.0
2016-02-12,27.87,28.75,26.03,26.48,481531,222.96,230.0,208.24,211.84,60191.375,0.0,1.0
2016-02-16,29.31,29.69,27.29,28.23,492888,234.48,237.52,218.32,225.84,61611,0.0,1.0
2016-02-17,31.97,32.11,29.705,29.84,665131,255.76,256.88,237.64,238.72,83141.375,0.0,1.0
2016-02-18,31.92,32.6625,29.65,32.12,560385,255.36,261.3,237.2,256.96,70048.125,0.0,1.0
2016-02-19,32.3,33.03,29.9846,31.78,542687,258.4,264.24,239.8768,254.24,67835.875,0.0,1.0
2016-02-22,32.34,33.39,31.99,32.3,658488,258.72,267.12,255.92,258.4,82311,0.0,1.0
2016-02-23,31.63,33.09,31.56,32.44,450185,253.04,264.72,252.48,259.52,56273.125,0.0,1.0
2016-02-24,32.65,33.08,30.951,31.0,528533,261.2,264.64,247.608,248.0,66066.625,0.0,1.0
2016-02-25,35.69,35.81,32.6,32.92,764972,285.52,286.48,260.8,263.36,95621.5,0.0,1.0
2016-02-26,34.41,36.73,33.35,35.74,674553,275.28,293.84,266.8,285.92,84319.125,0.0,1.0
2016-02-29,26.76,33.72,26.0,33.72,2180640,214.08,269.76,208.0,269.76,272580,0.0,1.0
2016-03-01,19.16,27.1,18.1,26.75,7244063,153.28,216.8,144.8,214.0,905507.875,0.0,1.0
2016-03-02,20.74,21.29,17.33,21.24,6631797,165.92,170.32,138.64,169.92,828974.625,0.0,1.0
2016-03-03,20.01,21.29,19.11,20.26,2285249,160.08,170.32,152.88,162.08,285656.125,0.0,1.0
2016-03-04,20.79,21.32,19.63,20.31,1119609,166.32,170.56,157.04,162.48,139951.125,0.0,1.0
2016-03-07,22.14,22.27,20.57,20.77,584911,177.12,178.16,164.56,166.16,73113.875,0.0,1.0
2016-03-08,21.33,22.29,21.25,21.89,652319,170.64,178.32,170.0,175.12,81539.875,0.0,1.0
2016-03-09,22.33,22.83,20.88,21.57,876481,178.64,182.64,167.04,172.56,109560.125,0.0,1.0
2016-03-10,23.12,24.5,22.88,23.55,1525646,184.96,196.0,183.04,188.4,190705.75,0.0,1.0
2016-03-11,24.57,24.74,23.22,23.25,674480,196.56,197.92,185.76,186.0,84310,0.0,1.0
2016-03-14,24.64,25.05,24.05,24.61,526400,197.12,200.4,192.4,196.88,65800,0.0,1.0
2016-03-15,21.07,25.29,21.0,25.06,1157909,168.56,202.32,168.0,200.48,144738.625,0.0,1.0
2016-03-16,22.46,23.3485,21.12,21.25,644557,179.68,186.788,168.96,170.0,80569.625,0.0,1.0
2016-03-17,23.4,23.88,22.03,22.64,456640,187.2,191.04,176.24,181.12,57080,0.0,1.0
2016-03-18,23.88,24.36,23.4,23.4,572742,191.04,194.88,187.2,187.2,71592.75,0.0,1.0
2016-03-21,24.51,24.9499,23.86,23.86,598305,196.08,199.5992,190.88,190.88,74788.125,0.0,1.0
2016-03-22,23.8,24.9,23.63,24.17,518745,190.4,199.2,189.04,193.36,64843.125,0.0,1.0
2016-03-23,22.87,23.67,22.49,23.67,660388,182.96,189.36,179.92,189.36,82548.5,0.0,1.0
2016-03-24,23.81,23.97,22.13,22.87,387634,190.48,191.76,177.04,182.96,48454.25,0.0,1.0
2016-03-28,22.37,23.84,20.7501,23.74,1137078,178.96,190.72,166.0008,189.92,142134.75,0.0,1.0
2016-03-29,23.27,23.75,21.3301,22.37,698832,186.16,190.0,170.6408,178.96,87354,0.0,1.0
2016-03-30,23.52,24.36,23.04,23.58,661872,188.16,194.88,184.32,188.64,82734,0.0,1.0
2016-03-31,24.15,24.4,23.45,23.52,391611,193.2,195.2,187.6,188.16,48951.375,0.0,1.0
2016-04-01,25.34,25.7,23.87,23.89,519107,202.72,205.6,190.96,191.12,64888.375,0.0,1.0
2016-04-04,24.36,25.68,24.0,25.17,533577,194.88,205.44,192.0,201.36,66697.125,0.0,1.0
2016-04-05,24.21,24.78,23.56,23.9,344785,193.68,198.24,188.48,191.2,43098.125,0.0,1.0
2016-04-06,24.83,24.95,23.75,24.29,417725,198.64,199.6,190.0,194.32,52215.625,0.0,1.0
2016-04-07,25.54,25.57,24.48,24.48,510782,204.32,204.56,195.84,195.84,63847.75,0.0,1.0
2016-04-08,25.635,26.47,25.1901,25.87,456459,205.08,211.76,201.5208,206.96,57057.375,0.0,1.0
2016-04-11,26.06,26.57,24.49,25.46,462331,208.48,212.56,195.92,203.68,57791.375,0.0,1.0
2016-04-12,26.69,27.04,25.77,26.13,273479,213.52,216.32,206.16,209.04,34184.875,0.0,1.0
2016-04-13,27.14,27.35,26.25,26.86,385437,217.12,218.8,210.0,214.88,48179.625,0.0,1.0
2016-04-14,27.18,27.565,26.82,27.07,227220,217.44,220.52,214.56,216.56,28402.5,0.0,1.0
2016-04-15,27.75,27.97,27.07,27.27,322479,222.0,223.76,216.56,218.16,40309.875,0.0,1.0
2016-04-18,28.06,28.49,27.41,27.74,300765,224.48,227.92,219.28,221.92,37595.625,0.0,1.0
2016-04-19,27.65,28.39,27.43,28.18,291430,221.2,227.12,219.44,225.44,36428.75,0.0,1.0
2016-04-20,27.98,28.35,27.5,27.74,323488,223.84,226.8,220.0,221.92,40436,0.0,1.0
2016-04-21,27.73,28.35,27.551,27.9,208694,221.84,226.8,220.408,223.2,26086.75,0.0,1.0
2016-04-22,28.28,28.83,27.54,27.54,220350,226.24,230.64,220.32,220.32,27543.75,0.0,1.0
2016-04-25,28.29,28.65,27.5,28.24,366087,226.32,229.2,220.0,225.92,45760.875,0.0,1.0
2016-04-26,29.01,29.23,27.83,28.16,280075,232.08,233.84,222.64,225.28,35009.375,0.0,1.0
2016-04-27,29.38,30.1089,29.01,29.04,313315,235.04,240.8712,232.08,232.32,39164.375,0.0,1.0
2016-04-28,30.09,32.2592,26.74,28.38,1511788,240.72,258.0736,213.92,227.04,188973.5,0.0,1.0
2016-04-29,31.29,32.2,29.55,29.79,589672,250.32,257.6,236.4,238.32,73709,0.0,1.0
2016-05-02,29.51,30.44,27.58,28.81,1469330,236.08,243.52,220.64,230.48,183666.25,0.0,1.0
2016-05-03,29.77,31.0,28.0,31.0,923855,238.16,248.0,224.0,248.0,115481.875,0.0,1.0
2016-05-04,30.25,30.8892,28.66,29.45,584867,242.0,247.1136,229.28,235.6,73108.375,0.0,1.0
2016-05-05,30.82,31.65,30.3,30.6,370653,246.56,253.2,242.4,244.8,46331.625,0.0,1.0
2016-05-06,30.52,32.55,30.45,30.99,601165,244.16,260.4,243.6,247.92,75145.625,0.0,1.0
2016-05-09,30.81,31.36,30.65,30.65,430313,246.48,250.88,245.2,245.2,53789.125,0.0,1.0
2016-05-10,28.62,31.33,28.62,31.06,975119,228.96,250.64,228.96,248.48,121889.875,0.0,1.0
2016-05-11,29.42,30.69,28.82,28.82,431072,235.36,245.52,230.56,230.56,53884,0.0,1.0
2016-05-12,29.37,30.12,28.13,29.35,378751,234.96,240.96,225.04,234.8,47343.875,0.0,1.0
2016-05-13,29.0,29.99,28.94,29.31,309703,232.0,239.92,231.52,234.48,38712.875,0.0,1.0
2016-05-16,28.46,29.86,28.29,28.77,363116,227.68,238.88,226.32,230.16,45389.5,0.0,1.0
2016-05-17,26.77,28.925,26.6303,28.54,578167,214.16,231.4,213.0424,228.32,72270.875,0.0,1.0
2016-05-18,27.13,27.86,26.6,26.77,338571,217.04,222.88,212.8,214.16,42321.375,0.0,1.0
2016-05-19,25.91,27.49,25.83,26.9,353823,207.28,219.92,206.64,215.2,44227.875,0.0,1.0
2016-05-20,25.96,27.01,25.67,26.07,399983,207.68,216.08,205.36,208.56,49997.875,0.0,1.0
2016-05-23,25.56,26.7572,25.56,25.95,429583,204.48,214.0576,204.48,207.6,53697.875,0.0,1.0
2016-05-24,26.71,27.34,25.5,25.87,578138,213.68,218.72,204.0,206.96,72267.25,0.0,1.0
2016-05-25,28.49,28.5,26.76,26.76,414129,227.92,228.0,214.08,214.08,51766.125,0.0,1.0
2016-05-26,27.66,28.7399,26.91,28.34,329608,221.28,229.9192,215.28,226.72,41201,0.0,1.0
2016-05-27,27.96,28.205,27.42,27.58,201207,223.68,225.64,219.36,220.64,25150.875,0.0,1.0
2016-05-31,27.93,28.35,27.74,28.26,188684,223.44,226.8,221.92,226.08,23585.5,0.0,1.0
2016-06-01,27.89,28.0,27.03,27.87,214997,223.12,224.0,216.24,222.96,26874.625,0.0,1.0
2016-06-02,28.02,28.03,27.37,27.66,140118,224.16,224.24,218.96,221.28,17514.75,0.0,1.0
2016-06-03,29.0,29.09,27.4,27.73,407516,232.0,232.72,219.2,221.84,50939.5,0.0,1.0
2016-06-06,30.16,30.6,29.26,29.26,550340,241.28,244.8,234.08,234.08,68792.5,0.0,1.0
2016-06-07,30.7,30.96,30.335,30.44,256550,245.6,247.68,242.68,243.52,32068.75,0.0,1.0
2016-06-08,29.37,31.4,29.36,30.9,500779,234.96,251.2,234.88,247.2,62597.375,0.0,1.0
2016-06-09,28.36,29.42,28.36,29.25,349540,226.88,235.36,226.88,234.0,43692.5,0.0,1.0
2016-06-10,26.64,28.36,26.37,28.06,504035,213.12,226.88,210.96,224.48,63004.375,0.0,1.0
2016-06-13,25.43,26.473,25.22,26.33,584337,203.44,211.784,201.76,210.64,73042.125,0.0,1.0
2016-06-14,25.49,26.68,25.31,25.39,344189,203.92,213.44,202.48,203.12,43023.625,0.0,1.0
2016-06-15,25.56,26.7,25.56,25.61,397867,204.48,213.6,204.48,204.88,49733.375,0.0,1.0
2016-06-16,26.69,26.77,25.01,25.5,437210,213.52,214.16,200.08,204.0,54651.25,0.0,1.0
2016-06-17,27.27,27.45,26.5201,26.7,549002,218.16,219.6,212.1608,213.6,68625.25,0.0,1.0
2016-06-20,27.97,28.69,27.61,27.8,577162,223.76,229.52,220.88,222.4,72145.25,0.0,1.0
2016-06-21,27.32,28.16,27.32,27.94,552688,218.56,225.28,218.56,223.52,69086,0.0,1.0
2016-06-22,26.7,28.7,26.375,27.62,646124,213.6,229.6,211.0,220.96,80765.5,0.0,1.0
2016-06-23,28.02,28.34,26.935,27.11,419159,224.16,226.72,215.48,216.88,52394.875,0.0,1.0
2016-06-24,26.33,27.22,25.74,26.32,869860,210.64,217.76,205.92,210.56,108732.5,0.0,1.0
2016-06-27,25.01,26.97,24.83,26.02,614232,200.08,215.76,198.64,208.16,76779,0.0,1.0
2016-06-28,26.12,27.1,25.21,25.47,388091,208.96,216.8,201.68,203.76,48511.375,0.0,1.0
2016-06-29,26.43,26.98,25.65,26.6,747507,211.44,215.84,205.2,212.8,93438.375,0.0,1.0
2016-06-30,27.84,27.91,25.87,26.29,489448,222.72,223.28,206.96,210.32,61181,0.0,1.0
2016-07-01,27.88,28.66,27.495,27.77,283290,223.04,229.28,219.96,222.16,35411.25,0.0,1.0
2016-07-05,24.76,27.8699,22.8167,27.6,2208069,198.08,222.9592,182.5336,220.8,276008.625,0.0,1.0
2016-07-06,25.55,25.89,24.53,24.55,568705,204.4,207.12,196.24,196.4,71088.125,0.0,1.0
2016-07-07,25.59,26.19,24.91,25.73,308806,204.72,209.52,199.28,205.84,38600.75,0.0,1.0
2016-07-08,26.51,27.09,26.05,26.05,400836,212.08,216.72,208.4,208.4,50104.5,0.0,1.0
2016-07-11,27.19,27.51,26.61,26.61,262371,217.52,220.08,212.88,212.88,32796.375,0.0,1.0
2016-07-12,28.17,28.65,27.43,27.63,361160,225.36,229.2,219.44,221.04,45145,0.0,1.0
2016-07-13,28.16,28.575,27.945,28.22,212409,225.28,228.6,223.56,225.76,26551.125,0.0,1.0
2016-07-14,28.23,28.699,28.15,28.55,259702,225.84,229.592,225.2,228.4,32462.75,0.0,1.0
2016-07-15,28.01,28.6665,27.85,28.28,131568,224.08,229.332,222.8,226.24,16446,0.0,1.0
2016-07-18,28.49,28.74,27.74,27.96,178166,227.92,229.92,221.92,223.68,22270.75,0.0,1.0
2016-07-19,28.14,28.88,27.8497,28.5,218928,225.12,231.04,222.7976,228.0,27366,0.0,1.0
2016-07-20,28.76,28.93,27.88,28.79,486115,230.08,231.44,223.04,230.32,60764.375,0.0,1.0
2016-07-21,26.02,30.0,25.2801,29.52,1116254,208.16,240.0,202.2408,236.16,139531.75,0.0,1.0
2016-07-22,24.93,25.755,24.25,25.6,921663,199.44,206.04,194.0,204.8,115207.875,0.0,1.0
2016-07-25,24.28,25.409,24.03,24.97,430479,194.24,203.272,192.24,199.76,53809.875,0.0,1.0
2016-07-26,24.2,24.99,24.02,24.3,450159,193.6,199.92,192.16,194.4,56269.875,0.0,1.0
2016-07-27,24.06,24.78,23.75,24.26,566971,192.48,198.24,190.0,194.08,70871.375,0.0,1.0
2016-07-28,23.2,26.8,23.0,26.8,1151669,185.6,214.4,184.0,214.4,143958.625,0.0,1.0
2016-07-29,23.26,23.52,21.751,23.3,840533,186.08,188.16,174.008,186.4,105066.625,0.0,1.0
2016-08-01,24.38,24.56,23.48,23.48,503431,195.04,196.48,187.84,187.84,62928.875,0.0,1.0
2016-08-02,24.01,24.98,23.36,24.86,631986,192.08,199.84,186.88,198.88,78998.25,0.0,1.0
2016-08-03,24.65,24.95,23.9,23.98,299501,197.2,199.6,191.2,191.84,37437.625,0.0,1.0
2016-08-04,24.57,24.89,24.01,24.5,238813,196.56,199.12,192.08,196.0,29851.625,0.0,1.0
2016-08-05,25.59,25.7836,24.74,24.9,394638,204.72,206.2688,197.92,199.2,49329.75,0.0,1.0
2016-08-08,25.32,26.304,25.32,25.74,411985,202.56,210.432,202.56,205.92,51498.125,0.0,1.0
2016-08-09,25.96,26.38,24.69,25.4,768372,207.68,211.04,197.52,203.2,96046.5,0.0,1.0
2016-08-10,29.29,30.0,27.59,28.2,1915958,234.32,240.0,220.72,225.6,239494.75,0.0,1.0
2016-08-11,29.51,30.164,28.81,29.15,521771,236.08,241.312,230.48,233.2,65221.375,0.0,1.0
2016-08-12,29.95,30.07,28.68,29.43,400648,239.6,240.56,229.44,235.44,50081,0.0,1.0
2016-08-15,31.57,32.01,30.17,30.18,590517,252.56,256.08,241.36,241.44,73814.625,0.0,1.0
2016-08-16,31.19,32.33,31.05,31.66,565890,249.52,258.64,248.4,253.28,70736.25,0.0,1.0
2016-08-17,31.17,31.5,30.83,31.31,372216,249.36,252.0,246.64,250.48,46527,0.0,1.0
2016-08-18,31.39,32.01,31.06,31.65,270752,251.12,256.08,248.48,253.2,33844,0.0,1.0
2016-08-19,31.61,31.91,30.49,31.29,373774,252.88,255.28,243.92,250.32,46721.75,0.0,1.0
2016-08-22,31.36,31.99,30.93,31.29,227237,250.88,255.92,247.44,250.32,28404.625,0.0,1.0
2016-08-23,32.72,32.87,31.36,31.36,411449,261.76,262.96,250.88,250.88,51431.125,0.0,1.0
2016-08-24,33.54,34.02,32.64,32.84,517316,268.32,272.16,261.12,262.72,64664.5,0.0,1.0
2016-08-25,31.73,33.96,31.7,33.35,338500,253.84,271.68,253.6,266.8,42312.5,0.0,1.0
2016-08-26,32.46,32.97,31.61,31.96,365119,259.68,263.76,252.88,255.68,45639.875,0.0,1.0
2016-08-29,32.64,33.67,32.37,33.13,289599,261.12,269.36,258.96,265.04,36199.875,0.0,1.0
2016-08-30,33.14,33.44,32.76,32.83,152069,265.12,267.52,262.08,262.64,19008.625,0.0,1.0
2016-08-31,32.58,33.49,32.58,32.98,432537,260.64,267.92,260.64,263.84,54067.125,0.0,1.0
2016-09-01,32.88,33.13,32.13,32.6,284058,263.04,265.04,257.04,260.8,35507.25,0.0,1.0
2016-09-02,33.9,34.21,33.0201,33.1,303520,271.2,273.68,264.1608,264.8,37940,0.0,1.0
2016-09-06,33.03,34.66,32.28,33.83,847427,264.24,277.28,258.24,270.64,105928.375,0.0,1.0
2016-09-07,32.92,34.095,32.89,33.04,369667,263.36,272.76,263.12,264.32,46208.375,0.0,1.0
2016-09-08,32.88,33.67,32.85,32.96,229470,263.04,269.36,262.8,263.68,28683.75,0.0,1.0
2016-09-09,32.21,33.35,32.18,32.73,223021,257.68,266.8,257.44,261.84,27877.625,0.0,1.0
2016-09-12,32.73,33.22,31.351,31.92,256281,261.84,265.76,250.808,255.36,32035.125,0.0,1.0
2016-09-13,31.7,32.89,31.355,32.28,410292,253.6,263.12,250.84,258.24,51286.5,0.0,1.0
2016-09-14,31.86,32.261,31.6,31.85,144975,254.88,258.088,252.8,254.8,18121.875,0.0,1.0
2016-09-15,32.45,32.74,31.68,31.75,153852,259.6,261.92,253.44,254.0,19231.5,0.0,1.0
2016-09-16,32.46,32.92,31.8204,32.32,261217,259.68,263.36,254.5632,258.56,32652.125,0.0,1.0
2016-09-19,32.66,33.5,32.41,32.84,176390,261.28,268.0,259.28,262.72,22048.75,0.0,1.0
2016-09-20,32.46,33.37,32.39,33.06,298897,259.68,266.96,259.12,264.48,37362.125,0.0,1.0
2016-09-21,31.39,33.05,30.59,32.52,1144902,251.12,264.4,244.72,260.16,143112.75,0.0,1.0
2016-09-22,31.6,31.98,30.8,31.62,284888,252.8,255.84,246.4,252.96,35611,0.0,1.0
2016-09-23,31.31,32.17,30.8,31.28,217577,250.48,257.36,246.4,250.24,27197.125,0.0,1.0
2016-09-26,30.94,31.64,30.91,31.01,283384,247.52,253.12,247.28,248.08,35423,0.0,1.0
2016-09-27,31.48,31.87,30.62,31.01,248597,251.84,254.96,244.96,248.08,31074.625,0.0,1.0
2016-09-28,32.38,32.58,31.2,31.45,263771,259.04,260.64,249.6,251.6,32971.375,0.0,1.0
2016-09-29,32.04,33.13,32.04,32.22,371211,256.32,265.04,256.32,257.76,46401.375,0.0,1.0
2016-09-30,32.4,33.15,31.74,32.17,481618,259.2,265.2,253.92,257.36,60202.25,0.0,1.0
2016-10-03,32.74,32.94,31.56,32.38,392618,261.92,263.52,252.48,259.04,49077.25,0.0,1.0
2016-10-04,32.76,33.36,32.395,32.93,269991,262.08,266.88,259.16,263.44,33748.875,0.0,1.0
2016-10-05,32.91,33.5,32.76,32.79,286062,263.28,268.0,262.08,262.32,35757.75,0.0,1.0
2016-10-06,31.61,32.999,31.59,32.75,437534,252.88,263.992,252.72,262.0,54691.75,0.0,1.0
2016-10-07,31.02,31.91,30.89,31.64,265694,248.16,255.28,247.12,253.12,33211.75,0.0,1.0
2016-10-10,30.68,31.91,30.68,31.12,338659,245.44,255.28,245.44,248.96,42332.375,0.0,1.0
2016-10-11,30.27,30.79,30.09,30.67,251667,242.16,246.32,240.72,245.36,31458.375,0.0,1.0
2016-10-12,30.1,30.28,29.54,30.17,283268,240.8,242.24,236.32,241.36,35408.5,0.0,1.0
2016-10-13,30.74,31.04,29.81,29.89,239606,245.92,248.32,238.48,239.12,29950.75,0.0,1.0
2016-10-14,30.77,31.72,30.7,31.02,298291,246.16,253.76,245.6,248.16,37286.375,0.0,1.0
2016-10-17,29.63,30.825,29.61,30.73,348154,237.04,246.6,236.88,245.84,43519.25,0.0,1.0
2016-10-18,30.15,30.82,29.75,29.92,131317,241.2,246.56,238.0,239.36,16414.625,0.0,1.0
2016-10-19,30.65,30.67,30.12,30.3,154373,245.2,245.36,240.96,242.4,19296.625,0.0,1.0
2016-10-20,31.26,31.65,30.32,30.62,268163,250.08,253.2,242.56,244.96,33520.375,0.0,1.0
2016-10-21,30.86,31.74,30.57,30.95,209368,246.88,253.92,244.56,247.6,26171,0.0,1.0
2016-10-24,31.73,32.1,30.64,30.99,319016,253.84,256.8,245.12,247.92,39877,0.0,1.0
2016-10-25,30.81,31.94,30.54,31.62,447967,246.48,255.52,244.32,252.96,55995.875,0.0,1.0
2016-10-26,29.94,31.09,29.67,30.82,541851,239.52,248.72,237.36,246.56,67731.375,0.0,1.0
2016-10-27,28.16,29.57,27.96,29.0,906169,225.28,236.56,223.68,232.0,113271.125,0.0,1.0
2016-10-28,26.33,28.58,26.33,28.21,745213,210.64,228.64,210.64,225.68,93151.625,0.0,1.0
2016-10-31,25.75,26.99,25.15,26.11,1165559,206.0,215.92,201.2,208.88,145694.875,0.0,1.0
2016-11-01,25.43,26.03,24.92,25.3,680716,203.44,208.24,199.36,202.4,85089.5,0.0,1.0
2016-11-02,24.8,26.36,24.78,25.31,581290,198.4,210.88,198.24,202.48,72661.25,0.0,1.0
2016-11-03,24.39,24.85,23.86,24.71,809519,195.12,198.8,190.88,197.68,101189.875,0.0,1.0
2016-11-04,24.09,24.86,23.855,24.4,568369,192.72,198.88,190.84,195.2,71046.125,0.0,1.0
2016-11-07,24.84,25.105,24.251,24.45,483936,198.72,200.84,194.008,195.6,60492,0.0,1.0
2016-11-08,25.44,26.35,24.56,24.85,491921,203.52,210.8,196.48,198.8,61490.125,0.0,1.0
2016-11-09,25.8,26.31,24.5,24.84,399335,206.4,210.48,196.0,198.72,49916.875,0.0,1.0
2016-11-10,25.65,26.65,25.39,25.9,470070,205.2,213.2,203.12,207.2,58758.75,0.0,1.0
2016-11-11,25.59,26.47,25.2288,25.58,334483,204.72,211.76,201.8304,204.64,41810.375,0.0,1.0
2016-11-14,25.32,26.17,25.2,25.35,213626,202.56,209.36,201.6,202.8,26703.25,0.0,1.0
2016-11-15,26.0,26.21,25.01,25.35,325151,208.0,209.68,200.08,202.8,40643.875,0.0,1.0
2016-11-16,26.37,26.69,25.47,25.85,214569,210.96,213.52,203.76,206.8,26821.125,0.0,1.0
2016-11-17,26.56,26.73,26.22,26.58,195845,212.48,213.84,209.76,212.64,24480.625,0.0,1.0
2016-11-18,27.19,27.41,26.68,26.68,340568,217.52,219.28,213.44,213.44,42571,0.0,1.0
2016-11-21,27.94,27.98,27.24,27.4,315851,223.52,223.84,217.92,219.2,39481.375,0.0,1.0
2016-11-22,28.01,28.59,27.85,27.97,203562,224.08,228.72,222.8,223.76,25445.25,0.0,1.0
2016-11-23,28.41,28.67,27.68,27.78,165397,227.28,229.36,221.44,222.24,20674.625,0.0,1.0
2016-11-25,28.22,28.67,28.0,28.39,68011,225.76,229.36,224.0,227.12,8501.375,0.0,1.0
2016-11-28,27.32,28.6784,27.26,28.02,143241,218.56,229.4272,218.08,224.16,17905.125,0.0,1.0
2016-11-29,26.66,27.43,26.51,27.16,413027,213.28,219.44,212.08,217.28,51628.375,0.0,1.0
2016-11-30,26.94,27.38,26.5,26.96,225680,215.52,219.04,212.0,215.68,28210,0.0,1.0
2016-12-01,25.99,27.56,25.9,27.13,384871,207.92,220.48,207.2,217.04,48108.875,0.0,1.0
2016-12-02,26.22,26.38,25.65,25.91,262022,209.76,211.04,205.2,207.28,32752.75,0.0,1.0
2016-12-05,26.58,26.89,26.05,26.3,356122,212.64,215.12,208.4,210.4,44515.25,0.0,1.0
2016-12-06,27.1,27.35,26.55,26.55,157727,216.8,218.8,212.4,212.4,19715.875,0.0,1.0
2016-12-07,27.91,27.965,27.16,27.16,175913,223.28,223.72,217.28,217.28,21989.125,0.0,1.0
2016-12-08,28.69,29.11,27.91,27.91,265622,229.52,232.88,223.28,223.28,33202.75,0.0,1.0
2016-12-09,27.92,28.9445,27.85,28.84,244566,223.36,231.556,222.8,230.72,30570.75,0.0,1.0
2016-12-12,27.5,28.44,27.07,27.99,401628,220.0,227.52,216.56,223.92,50203.5,0.0,1.0
2016-12-13,27.41,28.42,27.33,27.64,248577,219.28,227.36,218.64,221.12,31072.125,0.0,1.0
2016-12-14,26.29,27.4,26.2,27.27,347105,210.32,219.2,209.6,218.16,43388.125,0.0,1.0
2016-12-15,25.78,26.93,25.73,26.2,300090,206.24,215.44,205.84,209.6,37511.25,0.0,1.0
2016-12-16,25.87,26.49,25.73,25.93,494134,206.96,211.92,205.84,207.44,61766.75,0.0,1.0
2016-12-19,26.77,26.82,25.9,25.9,192436,214.16,214.56,207.2,207.2,24054.5,0.0,1.0
2016-12-20,27.27,27.44,26.25,26.74,213095,218.16,219.52,210.0,213.92,26636.875,0.0,1.0
2016-12-21,27.3,27.8,26.8,27.21,278734,218.4,222.4,214.4,217.68,34841.75,0.0,1.0
2016-12-22,26.44,27.71,26.3,27.43,312308,211.52,221.68,210.4,219.44,39038.5,0.0,1.0
2016-12-23,27.4,27.55,26.41,26.41,190257,219.2,220.4,211.28,211.28,23782.125,0.0,1.0
2016-12-27,27.86,28.07,27.305,27.58,127937,222.88,224.56,218.44,220.64,15992.125,0.0,1.0
2016-12-28,26.81,28.0,26.81,28.0,341496,214.48,224.0,214.48,224.0,42687,0.0,1.0
2016-12-29,26.74,27.5,26.64,26.78,122722,213.92,220.0,213.12,214.24,15340.25,0.0,1.0
2016-12-30,26.59,27.119,26.43,26.93,202108,212.72,216.952,211.44,215.44,25263.5,0.0,1.0
2017-01-03,26.9,27.45,26.74,26.96,128260,215.2,219.6,213.92,215.68,16032.5,0.0,1.0
2017-01-04,27.78,27.895,26.961,27.09,185440,222.24,223.16,215.688,216.72,23180,0.0,1.0
2017-01-05,27.49,27.97,27.23,27.71,154739,219.92,223.76,217.84,221.68,19342.375,0.0,1.0
2017-01-06,27.5,27.95,26.82,27.65,193315,220.0,223.6,214.56,221.2,24164.375,0.0,1.0
2017-01-09,27.04,27.52,26.94,27.43,97628,216.32,220.16,215.52,219.44,12203.5,0.0,1.0
2017-01-10,27.12,27.52,26.79,26.99,106134,216.96,220.16,214.32,215.92,13266.75,0.0,1.0
2017-01-11,27.4,27.49,27.0,27.08,54995,219.2,219.92,216.0,216.64,6874.375,0.0,1.0
2017-01-12,26.34,27.32,26.31,27.32,244641,210.72,218.56,210.48,218.56,30580.125,0.0,1.0
2017-01-13,26.77,27.0,26.31,26.64,200203,214.16,216.0,210.48,213.12,25025.375,0.0,1.0
2017-01-17,26.33,27.0434,26.33,26.63,205559,210.64,216.3472,210.64,213.04,25694.875,0.0,1.0
2017-01-18,26.53,26.79,25.7,26.41,195590,212.24,214.32,205.6,211.28,24448.75,0.0,1.0
2017-01-19,25.84,27.03,25.84,26.55,184058,206.72,216.24,206.72,212.4,23007.25,0.0,1.0
2017-01-20,26.18,26.22,25.77,25.81,129548,209.44,209.76,206.16,206.48,16193.5,0.0,1.0
2017-01-23,26.25,26.7463,26.04,26.19,107174,210.0,213.9704,208.32,209.52,13396.75,0.0,1.0
2017-01-24,25.96,26.51,25.8,26.3,243435,207.68,212.08,206.4,210.4,30429.375,0.0,1.0
2017-01-25,26.8,26.93,25.8088,26.13,226720,214.4,215.44,206.4704,209.04,28340,0.0,1.0
2017-01-26,28.18,28.25,26.86,26.89,344246,225.44,226.0,214.88,215.12,43030.75,0.0,1.0
2017-01-27,28.31,28.47,28.05,28.3,167125,226.48,227.76,224.4,226.4,20890.625,0.0,1.0
2017-01-30,28.19,28.64,27.451,28.12,148772,225.52,229.12,219.608,224.96,18596.5,0.0,1.0
2017-01-31,28.5,28.72,27.95,28.14,216620,228.0,229.76,223.6,225.12,27077.5,0.0,1.0
2017-02-01,28.58,28.97,28.5,28.56,69788,228.64,231.76,228.0,228.48,8723.5,0.0,1.0
2017-02-02,28.74,29.0728,28.47,28.49,124728,229.92,232.5824,227.76,227.92,15591,0.0,1.0
2017-02-03,29.21,29.5389,28.96,29.11,136739,233.68,236.3112,231.68,232.88,17092.375,0.0,1.0
2017-02-06,28.98,29.43,28.93,29.21,147812,231.84,235.44,231.44,233.68,18476.5,0.0,1.0
2017-02-07,28.98,29.07,28.45,29.07,116446,231.84,232.56,227.6,232.56,14555.75,0.0,1.0
2017-02-08,28.71,29.4802,28.53,28.99,247967,229.68,235.8416,228.24,231.92,30995.875,0.0,1.0
2017-02-09,28.79,29.13,28.1575,28.82,129425,230.32,233.04,225.26,230.56,16178.125,0.0,1.0
2017-02-10,29.24,29.44,28.96,28.96,79768,233.92,235.52,231.68,231.68,9971,0.0,1.0
2017-02-13,29.77,29.9,28.91,29.4,141529,238.16,239.2,231.28,235.2,17691.125,0.0,1.0
2017-02-14,31.0,31.06,29.85,29.99,360049,248.0,248.48,238.8,239.92,45006.125,0.0,1.0
2017-02-15,30.79,31.33,30.28,31.0,340423,246.32,250.64,242.24,248.0,42552.875,0.0,1.0
2017-02-16,22.73,27.95,22.53,27.71,2802794,181.84,223.6,180.24,221.68,350349.25,0.0,1.0
2017-02-17,23.16,23.89,22.64,23.03,846394,185.28,191.12,181.12,184.24,105799.25,0.0,1.0
2017-02-21,23.74,25.15,23.51,23.58,745456,189.92,201.2,188.08,188.64,93182,0.0,1.0
2017-02-22,24.03,24.12,23.05,23.52,461539,192.24,192.96,184.4,188.16,57692.375,0.0,1.0
2017-02-23,21.96,25.43,21.83,25.4,1100376,175.68,203.44,174.64,203.2,137547,0.0,1.0
2017-02-24,22.25,22.26,21.37,22.19,427474,178.0,178.08,170.96,177.52,53434.25,0.0,1.0
2017-02-27,23.88,24.0,21.8101,22.05,653002,191.04,192.0,174.4808,176.4,81625.25,0.0,1.0
2017-02-28,24.03,24.8,23.64,23.89,640446,192.24,198.4,189.12,191.12,80055.75,0.0,1.0
2017-03-01,25.16,25.3401,24.3,24.54,433330,201.28,202.7208,194.4,196.32,54166.25,0.0,1.0
2017-03-02,25.36,25.72,24.531,25.11,507686,202.88,205.76,196.248,200.88,63460.75,0.0,1.0
2017-03-03,25.81,26.25,25.1774,25.26,480289,206.48,210.0,201.4192,202.08,60036.125,0.0,1.0
2017-03-06,25.76,26.2132,24.93,25.91,432047,206.08,209.7056,199.44,207.28,54005.875,0.0,1.0
2017-03-07,26.03,26.285,25.4,25.7,1616768,208.24,210.28,203.2,205.6,202096,0.0,1.0
2017-03-08,26.22,26.48,25.24,26.0,450340,209.76,211.84,201.92,208.0,56292.5,0.0,1.0
2017-03-09,26.51,26.7,26.01,26.19,318575,212.08,213.6,208.08,209.52,39821.875,0.0,1.0
2017-03-10,26.38,27.05,26.38,26.8,469325,211.04,216.4,211.04,214.4,58665.625,0.0,1.0
2017-03-13,27.86,27.89,26.22,26.37,591236,222.88,223.12,209.76,210.96,73904.5,0.0,1.0
2017-03-14,28.0,28.23,27.261,27.71,470926,224.0,225.84,218.088,221.68,58865.75,0.0,1.0
2017-03-15,28.19,28.37,27.73,28.1,367641,225.52,226.96,221.84,224.8,45955.125,0.0,1.0
2017-03-16,28.53,29.13,27.9,28.12,387660,228.24,233.04,223.2,224.96,48457.5,0.0,1.0
2017-03-17,28.36,28.98,28.08,28.63,814460,226.88,231.84,224.64,229.04,101807.5,0.0,1.0
2017-03-20,28.2,28.75,27.815,28.53,545400,225.6,230.0,222.52,228.24,68175,0.0,1.0
2017-03-21,26.68,28.44,26.55,28.31,546588,213.44,227.52,212.4,226.48,68323.5,0.0,1.0
2017-03-22,27.16,27.34,26.24,26.55,208647,217.28,218.72,209.92,212.4,26080.875,0.0,1.0
2017-03-23,28.96,29.2,27.02,27.27,489335,231.68,233.6,216.16,218.16,61166.875,0.0,1.0
2017-03-24,31.49,31.63,29.04,29.04,626112,251.92,253.04,232.32,232.32,78264,0.0,1.0
2017-03-27,32.53,33.52,30.2614,31.15,1027683,260.24,268.16,242.0912,249.2,128460.375,0.0,1.0
2017-03-28,34.97,35.48,33.76,33.93,879387,279.76,283.84,270.08,271.44,109923.375,0.0,1.0
2017-03-29,35.39,35.84,33.92,35.12,483317,283.12,286.72,271.36,280.96,60414.625,0.0,1.0
2017-03-30,36.85,37.1,35.0,35.88,729946,294.8,296.8,280.0,287.04,91243.25,0.0,1.0
2017-03-31,36.8,38.8,36.4013,36.99,596226,294.4,310.4,291.2104,295.92,74528.25,0.0,1.0
2017-04-03,36.28,37.4,34.9,36.61,478537,290.24,299.2,279.2,292.88,59817.125,0.0,1.0
2017-04-04,37.4,37.51,36.55,36.7,246217,299.2,300.08,292.4,293.6,30777.125,0.0,1.0
2017-04-05,36.31,38.26,36.2,37.86,400634,290.48,306.08,289.6,302.88,50079.25,0.0,1.0
2017-04-06,37.32,37.755,35.575,36.08,261341,298.56,302.04,284.6,288.64,32667.625,0.0,1.0
2017-04-07,39.13,40.24,37.44,37.44,435595,313.04,321.92,299.52,299.52,54449.375,0.0,1.0
2017-04-10,41.15,41.35,39.17,39.17,381043,329.2,330.8,313.36,313.36,47630.375,0.0,1.0
2017-04-11,41.67,42.0,40.521,41.08,588648,333.36,336.0,324.168,328.64,73581,0.0,1.0
2017-04-12,43.51,44.19,40.66,41.8,881023,348.08,353.52,325.28,334.4,110127.875,0.0,1.0
2017-04-13,42.61,46.45,42.031,42.77,856341,340.88,371.6,336.248,342.16,107042.625,0.0,1.0
2017-04-17,44.03,44.38,42.16,42.78,568663,352.24,355.04,337.28,342.24,71082.875,0.0,1.0
2017-04-18,45.02,45.19,43.85,43.85,223539,360.16,361.52,350.8,350.8,27942.375,0.0,1.0
2017-04-19,43.88,46.99,43.48,45.5,698999,351.04,375.92,347.84,364.0,87374.875,0.0,1.0
2017-04-20,25.44,45.26,25.0,44.07,6401898,203.52,362.08,200.0,352.56,800237.25,0.0,1.0
2017-04-21,24.05,28.59,23.75,26.75,4071287,192.4,228.72,190.0,214.0,508910.875,0.0,1.0
2017-04-24,23.1,24.19,22.211,23.7,927624,184.8,193.52,177.688,189.6,115953,0.0,1.0
2017-04-25,23.41,24.0,22.66,23.11,911606,187.28,192.0,181.28,184.88,113950.75,0.0,1.0
2017-04-26,22.17,23.81,22.01,23.31,1029980,177.36,190.48,176.08,186.48,128747.5,0.0,1.0
2017-04-27,21.8,24.18,21.67,22.63,1065330,174.4,193.44,173.36,181.04,133166.25,0.0,1.0
2017-04-28,22.09,22.5,20.92,21.63,633320,176.72,180.0,167.36,173.04,79165,0.0,1.0
2017-05-01,23.32,25.35,23.12,24.25,3077276,186.56,202.8,184.96,194.0,384659.5,0.0,1.0
2017-05-02,20.59,22.55,20.41,22.31,1469277,164.72,180.4,163.28,178.48,183659.625,0.0,1.0
2017-05-03,19.64,20.86,19.6,20.47,777217,157.12,166.88,156.8,163.76,97152.125,0.0,1.0
2017-05-04,17.93,19.5,16.17,19.5,1566244,143.44,156.0,129.36,156.0,195780.5,0.0,1.0
2017-05-05,18.38,18.85,17.75,18.01,320562,147.04,150.8,142.0,144.08,40070.25,0.0,1.0
2017-05-08,17.92,19.2708,17.72,19.25,562627,143.36,154.1664,141.76,154.0,70328.375,0.0,1.0
2017-05-09,18.11,18.27,17.68,17.85,325766,144.88,146.16,141.44,142.8,40720.75,0.0,1.0
2017-05-10,19.26,19.32,18.02,18.22,642173,154.08,154.56,144.16,145.76,80271.625,0.0,1.0
2017-05-11,19.08,19.42,18.6,19.08,288558,152.64,155.36,148.8,152.64,36069.75,0.0,1.0
2017-05-12,20.15,20.5,18.78,18.97,476706,161.2,164.0,150.24,151.76,59588.25,0.0,1.0
2017-05-15,20.16,21.02,19.73,20.11,629862,161.28,168.16,157.84,160.88,78732.75,0.0,1.0
2017-05-16,20.41,20.85,19.82,20.17,337342,163.28,166.8,158.56,161.36,42167.75,0.0,1.0
2017-05-17,18.76,20.65,18.7,20.13,518546,150.08,165.2,149.6,161.04,64818.25,0.0,1.0
2017-05-18,19.37,19.65,18.526,18.68,246323,154.96,157.2,148.208,149.44,30790.375,0.0,1.0
2017-05-19,20.04,20.2,19.33,19.33,248287,160.32,161.6,154.64,154.64,31035.875,0.0,1.0
2017-05-22,20.34,20.88,19.7549,20.17,262114,162.72,167.04,158.0392,161.36,32764.25,0.0,1.0
2017-05-23,20.59,20.84,20.13,20.43,182587,164.72,166.72,161.04,163.44,22823.375,0.0,1.0
2017-05-24,20.73,20.97,20.22,20.65,283451,165.84,167.76,161.76,165.2,35431.375,0.0,1.0
2017-05-25,20.67,21.4176,20.57,20.79,297896,165.36,171.3408,164.56,166.32,37237,0.0,1.0
2017-05-26,21.16,21.48,20.62,20.75,180021,169.28,171.84,164.96,166.0,22502.625,0.0,1.0
2017-05-30,21.28,22.1102,21.055,21.31,280628,170.24,176.8816,168.44,170.48,35078.5,0.0,1.0
2017-05-31,20.58,21.55,20.52,21.25,196505,164.64,172.4,164.16,170.0,24563.125,0.0,1.0
2017-06-01,21.32,21.57,20.6154,20.69,124699,170.56,172.56,164.9232,165.52,15587.375,0.0,1.0
2017-06-02,21.87,22.07,21.15,21.28,158605,174.96,176.56,169.2,170.24,19825.625,0.0,1.0
2017-06-05,21.35,21.95,21.27,21.66,224589,170.8,175.6,170.16,173.28,28073.625,0.0,1.0
2017-06-06,20.91,21.73,20.83,21.03,236669,167.28,173.84,166.64,168.24,29583.625,0.0,1.0
2017-06-07,20.87,21.32,20.73,20.73,90712,166.96,170.56,165.84,165.84,11339,0.0,1.0
2017-06-08,20.92,21.29,20.66,20.66,89186,167.36,170.32,165.28,165.28,11148.25,0.0,1.0
2017-06-09,20.85,21.33,20.65,20.9,98196,166.8,170.64,165.2,167.2,12274.5,0.0,1.0
2017-06-12,20.85,21.33,20.61,20.61,120221,166.8,170.64,164.88,164.88,15027.625,0.0,1.0
2017-06-13,21.48,21.79,20.7,20.7,146653,171.84,174.32,165.6,165.6,18331.625,0.0,1.0
2017-06-14,21.42,21.57,21.07,21.57,86093,171.36,172.56,168.56,172.56,10761.625,0.0,1.0
2017-06-15,21.45,21.885,21.04,21.16,67147,171.6,175.08,168.32,169.28,8393.375,0.0,1.0
2017-06-16,21.88,21.9,21.23,21.23,157047,175.04,175.2,169.84,169.84,19630.875,0.0,1.0
2017-06-19,22.25,22.53,21.92,21.98,215563,178.0,180.24,175.36,175.84,26945.375,0.0,1.0
2017-06-20,21.65,22.6,21.61,22.31,97055,173.2,180.8,172.88,178.48,12131.875,0.0,1.0
2017-06-21,21.53,21.7375,21.4,21.62,66995,172.24,173.9,171.2,172.96,8374.375,0.0,1.0
2017-06-22,22.26,22.48,21.43,21.58,109737,178.08,179.84,171.44,172.64,13717.125,0.0,1.0
2017-06-23,22.44,22.7769,22.31,22.41,132819,179.52,182.2152,178.48,179.28,16602.375,0.0,1.0
2017-06-26,22.4,22.7,22.23,22.62,103912,179.2,181.6,177.84,180.96,12989,0.0,1.0
2017-06-27,22.55,22.79,22.1385,22.4,201585,180.4,182.32,177.108,179.2,25198.125,0.0,1.0
2017-06-28,22.78,22.88,22.53,22.64,75058,182.24,183.04,180.24,181.12,9382.25,0.0,1.0
2017-06-29,22.2,22.83,22.005,22.63,108368,177.6,182.64,176.04,181.04,13546,0.0,1.0
2017-06-30,21.82,22.6,21.8,22.21,81576,174.56,180.8,174.4,177.68,10197,0.0,1.0
2017-07-03,22.53,22.68,21.81,21.81,74223,180.24,181.44,174.48,174.48,9277.875,0.0,1.0
2017-07-05,22.12,22.54,22.07,22.44,71751,176.96,180.32,176.56,179.52,8968.875,0.0,1.0
2017-07-06,21.23,22.05,21.07,21.87,101001,169.84,176.4,168.56,174.96,12625.125,0.0,1.0
2017-07-07,21.54,21.57,20.9509,21.03,120860,172.32,172.56,167.6072,168.24,15107.5,0.0,1.0
2017-07-10,21.55,22.1,20.8,21.53,189586,172.4,176.8,166.4,172.24,23698.25,0.0,1.0
2017-07-11,21.39,22.225,21.21,21.58,91763,171.12,177.8,169.68,172.64,11470.375,0.0,1.0
2017-07-12,21.62,21.93,21.42,21.49,101141,172.96,175.44,171.36,171.92,12642.625,0.0,1.0
2017-07-13,21.57,21.765,21.23,21.53,101200,172.56,174.12,169.84,172.24,12650,0.0,1.0
2017-07-14,22.15,22.35,21.34,21.54,100758,177.2,178.8,170.72,172.32,12594.75,0.0,1.0
2017-07-17,22.52,22.74,22.18,22.19,82501,180.16,181.92,177.44,177.52,10312.625,0.0,1.0
2017-07-18,22.12,22.67,22.11,22.38,129800,176.96,181.36,176.88,179.04,16225,0.0,1.0
2017-07-19,22.49,22.68,21.73,22.05,224174,179.92,181.44,173.84,176.4,28021.75,0.0,1.0
2017-07-20,23.0,23.22,22.05,22.57,155908,184.0,185.76,176.4,180.56,19488.5,0.0,1.0
2017-07-21,22.42,23.33,22.16,23.24,232153,179.36,186.64,177.28,185.92,29019.125,0.0,1.0
2017-07-24,22.8,22.88,22.14,22.45,299605,182.4,183.04,177.12,179.6,37450.625,0.0,1.0
2017-07-25,26.19,26.73,23.0,23.4,782493,209.52,213.84,184.0,187.2,97811.625,0.0,1.0
2017-07-26,26.43,26.74,25.92,26.36,331770,211.44,213.92,207.36,210.88,41471.25,0.0,1.0
2017-07-27,27.65,27.81,26.74,26.84,550853,221.2,222.48,213.92,214.72,68856.625,0.0,1.0
2017-07-28,25.54,27.46,25.49,27.46,284458,204.32,219.68,203.92,219.68,35557.25,0.0,1.0
2017-07-31,26.09,26.4,25.0,25.64,190221,208.72,211.2,200.0,205.12,23777.625,0.0,1.0
2017-08-01,25.93,26.3,25.63,26.2,129234,207.44,210.4,205.04,209.6,16154.25,0.0,1.0
2017-08-02,23.785,25.5,22.91,25.5,471850,190.28,204.0,183.28,204.0,58981.25,0.0,1.0
2017-08-03,23.79,24.37,23.74,23.94,150154,190.32,194.96,189.92,191.52,18769.25,0.0,1.0
2017-08-04,23.35,24.27,23.32,23.93,159705,186.8,194.16,186.56,191.44,19963.125,0.0,1.0
2017-08-07,23.77,24.14,23.39,23.47,104857,190.16,193.12,187.12,187.76,13107.125,0.0,1.0
2017-08-08,23.92,24.17,23.3804,23.78,171168,191.36,193.36,187.0432,190.24,21396,0.0,1.0
2017-08-09,24.38,25.04,23.13,23.13,260249,195.04,200.32,185.04,185.04,32531.125,0.0,1.0
2017-08-10,23.34,24.58,23.25,24.58,199012,186.72,196.64,186.0,196.64,24876.5,0.0,1.0
2017-08-11,22.61,23.51,22.54,23.46,212948,180.88,188.08,180.32,187.68,26618.5,0.0,1.0
2017-08-14,23.6,23.82,22.87,22.98,140301,188.8,190.56,182.96,183.84,17537.625,0.0,1.0
2017-08-15,23.01,23.46,22.7952,23.46,70147,184.08,187.68,182.3616,187.68,8768.375,0.0,1.0
2017-08-16,22.59,23.34,22.47,22.94,449391,180.72,186.72,179.76,183.52,56173.875,0.0,1.0
2017-08-17,21.2,23.49,20.99,22.62,478865,169.6,187.92,167.92,180.96,59858.125,0.0,1.0
2017-08-18,19.93,21.68,19.28,21.19,780350,159.44,173.44,154.24,169.52,97543.75,0.0,1.0
2017-08-21,20.48,21.09,20.02,20.02,221951,163.84,168.72,160.16,160.16,27743.875,0.0,1.0
2017-08-22,20.09,20.6899,20.05,20.5,292745,160.72,165.5192,160.4,164.0,36593.125,0.0,1.0
2017-08-23,19.79,20.955,19.5,20.08,159280,158.32,167.64,156.0,160.64,19910,0.0,1.0
2017-08-24,20.37,20.48,19.59,19.84,178431,162.96,163.84,156.72,158.72,22303.875,0.0,1.0
2017-08-25,20.77,20.915,20.2751,20.42,157398,166.16,167.32,162.2008,163.36,19674.75,0.0,1.0
2017-08-28,21.09,23.9,20.5,23.0,599275,168.72,191.2,164.0,184.0,74909.375,0.0,1.0
2017-08-29,21.485,21.76,20.45,20.68,301600,171.88,174.08,163.6,165.44,37700,0.0,1.0
2017-08-30,22.22,22.6,21.39,21.39,297631,177.76,180.8,171.12,171.12,37203.875,0.0,1.0
2017-08-31,22.78,22.83,22.29,22.44,234432,182.24,182.64,178.32,179.52,29304,0.0,1.0
2017-09-01,23.15,23.42,22.37,22.73,539144,185.2,187.36,178.96,181.84,67393,0.0,1.0
2017-09-05,22.7,23.2,22.51,23.2,366079,181.6,185.6,180.08,185.6,45759.875,0.0,1.0
2017-09-06,22.75,22.9596,22.6,22.8,145471,182.0,183.6768,180.8,182.4,18183.875,0.0,1.0
2017-09-07,23.72,23.79,22.55,22.81,150259,189.76,190.32,180.4,182.48,18782.375,0.0,1.0
2017-09-08,23.6,23.77,22.77,23.41,213822,188.8,190.16,182.16,187.28,26727.75,0.0,1.0
2017-09-11,24.13,24.3,23.54,23.76,139221,193.04,194.4,188.32,190.08,17402.625,0.0,1.0
2017-09-12,24.2,24.33,23.865,23.97,64523,193.6,194.64,190.92,191.76,8065.375,0.0,1.0
2017-09-13,23.94,24.2,23.745,24.07,105590,191.52,193.6,189.96,192.56,13198.75,0.0,1.0
2017-09-14,24.19,24.28,23.61,23.94,173584,193.52,194.24,188.88,191.52,21698,0.0,1.0
2017-09-15,24.31,24.49,23.93,24.28,213663,194.48,195.92,191.44,194.24,26707.875,0.0,1.0
2017-09-18,24.09,24.61,23.95,24.4,152395,192.72,196.88,191.6,195.2,19049.375,0.0,1.0
2017-09-19,25.0,25.04,23.99,24.17,196465,200.0,200.32,191.92,193.36,24558.125,0.0,1.0
2017-09-20,25.05,25.38,24.91,24.91,68048,200.4,203.04,199.28,199.28,8506,0.0,1.0
2017-09-21,25.03,25.15,24.79,25.1,56773,200.24,201.2,198.32,200.8,7096.625,0.0,1.0
2017-09-22,25.09,25.1575,24.89,25.1,78450,200.72,201.26,199.12,200.8,9806.25,0.0,1.0
2017-09-25,25.11,25.15,24.78,25.1,109291,200.88,201.2,198.24,200.8,13661.375,0.0,1.0
2017-09-26,25.46,25.93,25.15,25.2,218079,203.68,207.44,201.2,201.6,27259.875,0.0,1.0
2017-09-27,25.93,25.94,24.99,25.7,94502,207.44,207.52,199.92,205.6,11812.75,0.0,1.0
2017-09-28,25.96,26.07,24.92,25.94,146233,207.68,208.56,199.36,207.52,18279.125,0.0,1.0
2017-09-29,25.87,26.925,25.78,26.02,139924,206.96,215.4,206.24,208.16,17490.5,0.0,1.0
2017-10-02,26.12,26.73,25.8,25.84,91336,208.96,213.84,206.4,206.72,11417,0.0,1.0
2017-10-03,26.43,26.89,26.22,26.25,78157,211.44,215.12,209.76,210.0,9769.625,0.0,1.0
2017-10-04,27.03,27.09,26.27,26.36,109928,216.24,216.72,210.16,210.88,13741,0.0,1.0
2017-10-05,27.29,27.54,26.66,27.14,115160,218.32,220.32,213.28,217.12,14395,0.0,1.0
2017-10-06,27.12,27.51,26.9,27.01,105610,216.96,220.08,215.2,216.08,13201.25,0.0,1.0
2017-10-09,26.81,27.14,26.65,27.1,73153,214.48,217.12,213.2,216.8,9144.125,0.0,1.0
2017-10-10,26.93,27.27,26.75,27.04,36441,215.44,218.16,214.0,216.32,4555.125,0.0,1.0
2017-10-11,26.76,27.06,26.64,26.97,46800,214.08,216.48,213.12,215.76,5850,0.0,1.0
2017-10-12,26.55,26.83,26.24,26.69,67563,212.4,214.64,209.92,213.52,8445.375,0.0,1.0
2017-10-13,26.91,27.23,26.401,26.71,73710,215.28,217.84,211.208,213.68,9213.75,0.0,1.0
2017-10-16,26.3,27.09,25.67,27.09,71291,210.4,216.72,205.36,216.72,8911.375,0.0,1.0
2017-10-17,26.49,26.86,25.4164,26.39,57699,211.92,214.88,203.3312,211.12,7212.375,0.0,1.0
2017-10-18,26.48,26.89,26.39,26.52,71435,211.84,215.12,211.12,212.16,8929.375,0.0,1.0
2017-10-19,26.52,26.72,25.86,26.27,73064,212.16,213.76,206.88,210.16,9133,0.0,1.0
2017-10-20,26.22,26.76,25.96,26.76,56213,209.76,214.08,207.68,214.08,7026.625,0.0,1.0
2017-10-23,25.14,26.2524,25.02,26.22,218889,201.12,210.0192,200.16,209.76,27361.125,0.0,1.0
2017-10-24,24.9,25.71,24.71,25.07,122436,199.2,205.68,197.68,200.56,15304.5,0.0,1.0
2017-10-25,25.04,25.11,24.38,24.83,98488,200.32,200.88,195.04,198.64,12311,0.0,1.0
2017-10-26,25.61,26.75,24.75,25.78,178741,204.88,214.0,198.0,206.24,22342.625,0.0,1.0
2017-10-27,25.13,25.9,23.18,25.9,207174,201.04,207.2,185.44,207.2,25896.75,0.0,1.0
2017-10-30,26.15,26.486,24.91,25.21,238338,209.2,211.888,199.28,201.68,29792.25,0.0,1.0
2017-10-31,25.84,26.66,25.75,26.33,199996,206.72,213.28,206.0,210.64,24999.5,0.0,1.0
2017-11-01,26.74,27.06,25.88,26.07,113681,213.92,216.48,207.04,208.56,14210.125,0.0,1.0
2017-11-02,26.42,27.0294,25.69,26.82,259117,211.36,216.2352,205.52,214.56,32389.625,0.0,1.0
2017-11-03,25.63,26.83,25.61,26.42,155442,205.04,214.64,204.88,211.36,19430.25,0.0,1.0
2017-11-06,25.66,26.55,25.49,25.51,112353,205.28,212.4,203.92,204.08,14044.125,0.0,1.0
2017-11-07,25.29,26.18,25.19,25.78,210964,202.32,209.44,201.52,206.24,26370.5,0.0,1.0
2017-11-08,26.09,26.46,24.52,25.22,315098,208.72,211.68,196.16,201.76,39387.25,0.0,1.0
2017-11-09,25.27,26.37,25.06,25.63,170101,202.16,210.96,200.48,205.04,21262.625,0.0,1.0
2017-11-10,25.45,25.73,25.15,25.15,55488,203.6,205.84,201.2,201.2,6936,0.0,1.0
2017-11-13,25.48,25.71,25.155,25.19,69705,203.84,205.68,201.24,201.52,8713.125,0.0,1.0
2017-11-14,25.84,26.29,25.19,25.19,110821,206.72,210.32,201.52,201.52,13852.625,0.0,1.0
2017-11-15,26.36,26.64,25.24,25.54,112489,210.88,213.12,201.92,204.32,14061.125,0.0,1.0
2017-11-16,26.41,26.89,26.17,26.22,72489,211.28,215.12,209.36,209.76,9061.125,0.0,1.0
2017-11-17,26.64,26.8,26.16,26.16,73857,213.12,214.4,209.28,209.28,9232.125,0.0,1.0
2017-11-20,27.3,27.449,26.4,26.71,81679,218.4,219.592,211.2,213.68,10209.875,0.0,1.0
2017-11-21,27.37,27.8,27.18,27.38,83139,218.96,222.4,217.44,219.04,10392.375,0.0,1.0
2017-11-22,27.23,27.65,27.08,27.41,78549,217.84,221.2,216.64,219.28,9818.625,0.0,1.0
2017-11-24,27.33,27.46,26.8904,27.32,28959,218.64,219.68,215.1232,218.56,3619.875,0.0,1.0
2017-11-27,27.08,27.53,27.03,27.4,69145,216.64,220.24,216.24,219.2,8643.125,0.0,1.0
2017-11-28,27.29,27.37,26.78,27.25,50049,218.32,218.96,214.24,218.0,6256.125,0.0,1.0
2017-11-29,27.16,27.55,26.88,27.34,61407,217.28,220.4,215.04,218.72,7675.875,0.0,1.0
2017-11-30,26.66,27.47,26.43,27.2,111636,213.28,219.76,211.44,217.6,13954.5,0.0,1.0
2017-12-01,26.54,26.6,25.4,26.6,104570,212.32,212.8,203.2,212.8,13071.25,0.0,1.0
2017-12-04,26.2,26.96,26.15,26.71,101097,209.6,215.68,209.2,213.68,12637.125,0.0,1.0
2017-12-05,26.46,26.62,25.815,26.19,96627,211.68,212.96,206.52,209.52,12078.375,0.0,1.0
2017-12-06,26.52,26.71,26.23,26.4,68214,212.16,213.68,209.84,211.2,8526.75,0.0,1.0
2017-12-07,25.52,26.5,25.24,26.42,104216,204.16,212.0,201.92,211.36,13027,0.0,1.0
2017-12-08,26.01,26.23,25.54,25.77,67025,208.08,209.84,204.32,206.16,8378.125,0.0,1.0
2017-12-11,26.45,26.49,25.46,26.08,90759,211.6,211.92,203.68,208.64,11344.875,0.0,1.0
2017-12-12,26.82,27.5,26.35,26.58,98995,214.56,220.0,210.8,212.64,12374.375,0.0,1.0
2017-12-13,27.26,27.84,26.76,26.9,247426,218.08,222.72,214.08,215.2,30928.25,0.0,1.0
2017-12-14,27.43,27.99,26.23,27.17,154100,219.44,223.92,209.84,217.36,19262.5,0.0,1.0
2017-12-15,27.79,27.92,25.9,27.41,189964,222.32,223.36,207.2,219.28,23745.5,0.0,1.0
2017-12-18,28.55,28.9,27.47,27.84,176464,228.4,231.2,219.76,222.72,22058,0.0,1.0
2017-12-19,28.58,29.2,28.13,28.78,124809,228.64,233.6,225.04,230.24,15601.125,0.0,1.0
2017-12-20,28.81,29.1,28.21,28.82,106449,230.48,232.8,225.68,230.56,13306.125,0.0,1.0
2017-12-21,28.77,29.48,28.61,28.84,118675,230.16,235.84,228.88,230.72,14834.375,0.0,1.0
2017-12-22,29.09,29.24,28.03,28.84,252694,232.72,233.92,224.24,230.72,31586.75,0.0,1.0
2017-12-26,29.48,30.28,28.88,29.24,189991,235.84,242.24,231.04,233.92,23748.875,0.0,1.0
2017-12-27,28.87,29.83,28.19,29.36,122404,230.96,238.64,225.52,234.88,15300.5,0.0,1.0
2017-12-28,28.42,29.18,28.33,28.89,77945,227.36,233.44,226.64,231.12,9743.125,0.0,1.0
2017-12-29,28.0,28.52,27.82,28.52,79101,224.0,228.16,222.56,228.16,9887.625,0.0,1.0
2018-01-02,28.25,28.5,27.77,28.04,167589,226.0,228.0,222.16,224.32,20948.625,0.0,1.0
2018-01-03,27.8,28.4,27.25,28.34,247268,222.4,227.2,218.0,226.72,30908.5,0.0,1.0
2018-01-04,27.56,28.0,27.0,27.82,133707,220.48,224.0,216.0,222.56,16713.375,0.0,1.0
2018-01-05,27.66,27.84,27.33,27.42,110327,221.28,222.72,218.64,219.36,13790.875,0.0,1.0
2018-01-08,27.75,28.09,27.3,27.46,131821,222.0,224.72,218.4,219.68,16477.625,0.0,1.0
2018-01-09,27.59,28.27,27.56,27.86,885853,220.72,226.16,220.48,222.88,110731.625,0.0,1.0
2018-01-10,28.18,28.47,26.85,27.4,129318,225.44,227.76,214.8,219.2,16164.75,0.0,1.0
2018-01-11,28.21,29.0,27.67,28.35,240283,225.68,232.0,221.36,226.8,30035.375,0.0,1.0
2018-01-12,29.29,29.61,28.15,28.35,175707,234.32,236.88,225.2,226.8,21963.375,0.0,1.0
2018-01-16,27.81,29.97,27.79,29.74,156166,222.48,239.76,222.32,237.92,19520.75,0.0,1.0
2018-01-17,28.62,28.78,27.54,28.14,147242,228.96,230.24,220.32,225.12,18405.25,0.0,1.0
2018-01-18,28.98,29.14,28.4,28.57,145084,231.84,233.12,227.2,228.56,18135.5,0.0,1.0
2018-01-19,29.73,30.04,28.58,28.88,101360,237.84,240.32,228.64,231.04,12670,0.0,1.0
2018-01-22,30.32,31.07,29.33,29.74,244400,242.56,248.56,234.64,237.92,30550,0.0,1.0
2018-01-23,30.77,31.0,29.96,30.3,106960,246.16,248.0,239.68,242.4,13370,0.0,1.0
2018-01-24,30.73,31.48,30.41,31.01,148635,245.84,251.84,243.28,248.08,18579.375,0.0,1.0
2018-01-25,30.61,31.49,30.41,30.95,264841,244.88,251.92,243.28,247.6,33105.125,0.0,1.0
2018-01-26,30.76,30.83,30.01,30.78,181145,246.08,246.64,240.08,246.24,22643.125,0.0,1.0
2018-01-29,30.69,31.21,30.37,30.52,98705,245.52,249.68,242.96,244.16,12338.125,0.0,1.0
2018-01-30,30.24,31.07,30.05,30.42,100521,241.92,248.56,240.4,243.36,12565.125,0.0,1.0
2018-01-31,28.0,30.49,27.45,30.25,207376,224.0,243.92,219.6,242.0,25922,0.0,1.0
2018-02-01,28.15,28.48,26.88,27.79,168710,225.2,227.84,215.04,222.32,21088.75,0.0,1.0
2018-02-02,27.16,28.03,26.96,28.03,92591,217.28,224.24,215.68,224.24,11573.875,0.0,1.0
2018-02-05,26.22,27.85,26.18,26.86,129624,209.76,222.8,209.44,214.88,16203,0.0,1.0
2018-02-06,25.68,27.17,25.32,25.65,191236,205.44,217.36,202.56,205.2,23904.5,0.0,1.0
2018-02-07,25.67,26.48,25.54,25.72,200710,205.36,211.84,204.32,205.76,25088.75,0.0,1.0
2018-02-08,24.19,25.99,24.18,25.59,142662,193.52,207.92,193.44,204.72,17832.75,0.0,1.0
2018-02-09,24.23,24.58,23.37,24.35,124516,193.84,196.64,186.96,194.8,15564.5,0.0,1.0
2018-02-12,24.82,25.08,23.6,24.51,508616,198.56,200.64,188.8,196.08,63577,0.0,1.0
2018-02-13,25.32,25.86,24.4,24.76,581959,202.56,206.88,195.2,198.08,72744.875,0.0,1.0
2018-02-14,26.14,26.45,24.91,25.04,238363,209.12,211.6,199.28,200.32,29795.375,0.0,1.0
2018-02-15,27.15,27.9,26.14,26.48,129215,217.2,223.2,209.12,211.84,16151.875,0.0,1.0
2018-02-16,26.74,27.65,26.25,26.99,83474,213.92,221.2,210.0,215.92,10434.25,0.0,1.0
2018-02-20,26.78,27.51,26.49,26.49,124723,214.24,220.08,211.92,211.92,15590.375,0.0,1.0
2018-02-21,27.1,27.95,26.23,26.86,148206,216.8,223.6,209.84,214.88,18525.75,0.0,1.0
2018-02-22,27.96,28.17,26.84,28.0,298709,223.68,225.36,214.72,224.0,37338.625,0.0,1.0
2018-02-23,26.17,28.22,25.6,27.79,174103,209.36,225.76,204.8,222.32,21762.875,0.0,1.0
2018-02-26,26.46,27.09,26.13,26.36,149887,211.68,216.72,209.04,210.88,18735.875,0.0,1.0
2018-02-27,26.44,27.03,25.73,26.52,215328,211.52,216.24,205.84,212.16,26916,0.0,1.0
2018-02-28,26.6,27.14,26.52,26.78,168692,212.8,217.12,212.16,214.24,21086.5,0.0,1.0
2018-03-01,27.01,27.3,26.37,26.6,226760,216.08,218.4,210.96,212.8,28345,0.0,1.0
2018-03-02,27.73,27.99,26.43,26.72,136360,221.84,223.92,211.44,213.76,17045,0.0,1.0
2018-03-05,28.36,28.81,27.36,27.48,136084,226.88,230.48,218.88,219.84,17010.5,0.0,1.0
2018-03-06,28.73,29.19,28.09,28.36,132826,229.84,233.52,224.72,226.88,16603.25,0.0,1.0
2018-03-07,28.73,29.28,28.39,28.52,135560,229.84,234.24,227.12,228.16,16945,0.0,1.0
2018-03-08,28.82,29.11,28.14,28.94,110841,230.56,232.88,225.12,231.52,13855.125,0.0,1.0
2018-03-09,29.37,29.78,28.62,28.94,168770,234.96,238.24,228.96,231.52,21096.25,0.0,1.0
2018-03-12,29.73,30.47,29.42,29.42,156491,237.84,243.76,235.36,235.36,19561.375,0.0,1.0
2018-03-13,29.3,30.39,29.2,29.81,104545,234.4,243.12,233.6,238.48,13068.125,0.0,1.0
2018-03-14,28.99,29.95,28.95,29.5,101534,231.92,239.6,231.6,236.0,12691.75,0.0,1.0
2018-03-15,28.55,29.52,28.24,29.09,105692,228.4,236.16,225.92,232.72,13211.5,0.0,1.0
2018-03-16,28.87,29.53,28.3,28.55,199345,230.96,236.24,226.4,228.4,24918.125,0.0,1.0
2018-03-19,28.52,29.01,27.88,28.75,278854,228.16,232.08,223.04,230.0,34856.75,0.0,1.0
2018-03-20,28.38,28.94,28.12,28.65,142919,227.04,231.52,224.96,229.2,17864.875,0.0,1.0
2018-03-21,26.48,28.63,26.43,28.31,304253,211.84,229.04,211.44,226.48,38031.625,0.0,1.0
2018-03-22,26.27,26.87,26.14,26.14,286642,210.16,214.96,209.12,209.12,35830.25,0.0,1.0
2018-03-23,25.17,27.16,25.1,26.37,122097,201.36,217.28,200.8,210.96,15262.125,0.0,1.0
2018-03-26,25.46,25.72,24.53,25.47,129855,203.68,205.76,196.24,203.76,16231.875,0.0,1.0
2018-03-27,24.76,25.97,24.59,25.49,136917,198.08,207.76,196.72,203.92,17114.625,0.0,1.0
2018-03-28,25.4,25.93,24.76,24.76,131478,203.2,207.44,198.08,198.08,16434.75,0.0,1.0
2018-03-29,26.56,26.6,25.4,25.54,191971,212.48,212.8,203.2,204.32,23996.375,0.0,1.0
2018-04-02,26.29,27.31,25.65,26.46,182176,210.32,218.48,205.2,211.68,22772,0.0,1.0
2018-04-03,27.46,27.77,26.1,26.76,250714,219.68,222.16,208.8,214.08,31339.25,0.0,1.0
2018-04-04,27.72,28.25,26.96,26.96,111774,221.76,226.0,215.68,215.68,13971.75,0.0,1.0
2018-04-05,25.75,27.56,25.13,27.56,448007,206.0,220.48,201.04,220.48,56000.875,0.0,1.0
2018-04-06,25.82,26.3,25.44,25.44,117512,206.56,210.4,203.52,203.52,14689,0.0,1.0
2018-04-09,25.99,26.76,25.61,26.09,126924,207.92,214.08,204.88,208.72,15865.5,0.0,1.0
2018-04-10,26.45,26.71,25.9,26.32,129914,211.6,213.68,207.2,210.56,16239.25,0.0,1.0
2018-04-11,25.78,26.59,25.69,26.29,90208,206.24,212.72,205.52,210.32,11276,0.0,1.0
2018-04-12,25.99,26.35,25.58,25.92,90016,207.92,210.8,204.64,207.36,11252,0.0,1.0
2018-04-13,25.4,26.08,25.31,26.08,96259,203.2,208.64,202.48,208.64,12032.375,0.0,1.0
2018-04-16,25.7,25.9,25.28,25.55,84557,205.6,207.2,202.24,204.4,10569.625,0.0,1.0
2018-04-17,25.96,26.13,25.64,25.75,127196,207.68,209.04,205.12,206.0,15899.5,0.0,1.0
2018-04-18,25.85,26.56,25.72,26.0,172550,206.8,212.48,205.76,208.0,21568.75,0.0,1.0
2018-04-19,25.61,26.63,25.37,25.78,155448,204.88,213.04,202.96,206.24,19431,0.0,1.0
2018-04-20,25.52,25.79,25.12,25.52,102990,204.16,206.32,200.96,204.16,12873.75,0.0,1.0
2018-04-23,26.0,26.35,25.22,25.61,89614,208.0,210.8,201.76,204.88,11201.75,0.0,1.0
2018-04-24,25.62,26.13,24.86,26.05,87777,204.96,209.04,198.88,208.4,10972.125,0.0,1.0
2018-04-25,25.15,25.55,24.67,25.55,145092,201.2,204.4,197.36,204.4,18136.5,0.0,1.0
2018-04-26,26.41,26.56,23.8,24.66,431698,211.28,212.48,190.4,197.28,53962.25,0.0,1.0
2018-04-27,26.42,26.47,25.32,26.47,140481,211.36,211.76,202.56,211.76,17560.125,0.0,1.0
2018-04-30,27.38,27.8,26.22,26.5,268352,219.04,222.4,209.76,212.0,33544,0.0,1.0
2018-05-01,27.86,28.21,26.73,27.42,309608,222.88,225.68,213.84,219.36,38701,0.0,1.0
2018-05-02,27.94,28.88,27.82,27.91,421354,223.52,231.04,222.56,223.28,52669.25,0.0,1.0
2018-05-03,26.86,28.22,25.95,27.81,446308,214.88,225.76,207.6,222.48,55788.5,0.0,1.0
2018-05-04,27.99,28.02,25.77,26.83,120460,223.92,224.16,206.16,214.64,15057.5,0.0,1.0
2018-05-07,28.17,28.2,26.64,27.98,73900,225.36,225.6,213.12,223.84,9237.5,0.0,1.0
2018-05-08,27.64,27.94,27.28,27.75,129653,221.12,223.52,218.24,222.0,16206.625,0.0,1.0
2018-05-09,28.04,28.09,27.35,27.67,76203,224.32,224.72,218.8,221.36,9525.375,0.0,1.0
2018-05-10,28.29,28.63,27.74,28.11,72270,226.32,229.04,221.92,224.88,9033.75,0.0,1.0
2018-05-11,27.97,28.64,27.77,28.27,71563,223.76,229.12,222.16,226.16,8945.375,0.0,1.0
2018-05-14,28.37,28.57,27.78,27.98,105731,226.96,228.56,222.24,223.84,13216.375,0.0,1.0
2018-05-15,28.99,29.2,28.15,28.16,167745,231.92,233.6,225.2,225.28,20968.125,0.0,1.0
2018-05-16,29.16,29.25,28.74,29.05,79327,233.28,234.0,229.92,232.4,9915.875,0.0,1.0
2018-05-17,28.99,29.31,28.93,29.17,72374,231.92,234.48,231.44,233.36,9046.75,0.0,1.0
2018-05-18,29.29,29.37,28.75,29.18,76432,234.32,234.96,230.0,233.44,9554,0.0,1.0
2018-05-21,29.52,29.77,29.09,29.39,71673,236.16,238.16,232.72,235.12,8959.125,0.0,1.0
2018-05-22,28.18,29.73,27.76,29.58,272400,225.44,237.84,222.08,236.64,34050,0.0,1.0
2018-05-23,27.82,28.99,26.65,28.11,201984,222.56,231.92,213.2,224.88,25248,0.0,1.0
2018-05-24,27.51,27.85,27.3,27.74,169874,220.08,222.8,218.4,221.92,21234.25,0.0,1.0
2018-05-25,27.67,28.62,27.44,27.44,84264,221.36,228.96,219.52,219.52,10533,0.0,1.0
2018-05-29,27.81,27.98,27.05,27.44,120524,222.48,223.84,216.4,219.52,15065.5,0.0,1.0
2018-05-30,28.55,28.79,27.79,27.83,115227,228.4,230.32,222.32,222.64,14403.375,0.0,1.0
2018-05-31,29.38,29.7,28.3,28.58,254020,235.04,237.6,226.4,228.64,31752.5,0.0,1.0
2018-06-01,30.22,30.25,29.3,29.51,154464,241.76,242.0,234.4,236.08,19308,0.0,1.0
2018-06-04,30.55,30.71,30.23,30.23,99653,244.4,245.68,241.84,241.84,12456.625,0.0,1.0
2018-06-05,31.42,31.45,30.25,30.55,235785,251.36,251.6,242.0,244.4,29473.125,0.0,1.0
2018-06-06,31.91,32.05,31.48,31.5,122292,255.28,256.4,251.84,252.0,15286.5,0.0,1.0
2018-06-07,31.87,32.18,31.28,31.93,87175,254.96,257.44,250.24,255.44,10896.875,0.0,1.0
2018-06-08,31.44,32.42,31.42,31.79,87235,251.52,259.36,251.36,254.32,10904.375,0.0,1.0
2018-06-11,31.9,32.16,31.42,31.44,147890,255.2,257.28,251.36,251.52,18486.25,0.0,1.0
2018-06-12,31.2,32.06,30.81,31.86,84984,249.6,256.48,246.48,254.88,10623,0.0,1.0
2018-06-13,30.92,31.28,30.63,31.21,97771,247.36,250.24,245.04,249.68,12221.375,0.0,1.0
2018-06-14,30.43,31.78,30.26,31.04,92748,243.44,254.24,242.08,248.32,11593.5,0.0,1.0
2018-06-15,30.56,30.8,30.24,30.24,91192,244.48,246.4,241.92,241.92,11399,0.0,1.0
2018-06-18,30.79,30.91,30.11,30.5,97619,246.32,247.28,240.88,244.0,12202.375,0.0,1.0
2018-06-19,30.94,31.01,30.35,30.73,129128,247.52,248.08,242.8,245.84,16141,0.0,1.0
2018-06-20,31.6,31.62,30.8,31.08,77631,252.8,252.96,246.4,248.64,9703.875,0.0,1.0
2018-06-21,32.18,32.38,31.23,31.71,83582,257.44,259.04,249.84,253.68,10447.75,0.0,1.0
2018-06-22,32.37,32.82,32.14,32.28,430437,258.96,262.56,257.12,258.24,53804.625,0.0,1.0
2018-06-25,33.0,33.06,31.53,32.26,91947,264.0,264.48,252.24,258.08,11493.375,0.0,1.0
2018-06-26,32.17,33.17,31.54,33.03,107383,257.36,265.36,252.32,264.24,13422.875,0.0,1.0
2018-06-27,30.69,32.85,30.68,32.25,99280,245.52,262.8,245.44,258.0,12410,0.0,1.0
2018-06-28,30.36,30.83,29.95,30.63,95499,242.88,246.64,239.6,245.04,11937.375,0.0,1.0
2018-06-29,29.17,31.04,29.11,30.47,89440,233.36,248.32,232.88,243.76,11180,0.0,1.0
2018-07-02,30.02,30.12,28.63,28.98,80043,240.16,240.96,229.04,231.84,10005.375,0.0,1.0
2018-07-03,30.24,30.82,30.1,30.25,31696,241.92,246.56,240.8,242.0,3962,0.0,1.0
2018-07-05,31.16,31.23,30.2,30.32,63283,249.28,249.84,241.6,242.56,7910.375,0.0,1.0
2018-07-06,31.43,31.63,31.13,31.16,44498,251.44,253.04,249.04,249.28,5562.25,0.0,1.0
2018-07-09,31.31,31.84,31.27,31.5,29760,250.48,254.72,250.16,252.0,3720,0.0,1.0
2018-07-10,31.38,31.58,30.88,31.35,71902,251.04,252.64,247.04,250.8,8987.75,0.0,1.0
2018-07-11,31.41,31.56,31.1,31.19,31168,251.28,252.48,248.8,249.52,3896,0.0,1.0
2018-07-12,31.76,31.94,30.61,31.55,40754,254.08,255.52,244.88,252.4,5094.25,0.0,1.0
2018-07-13,31.68,32.09,31.52,31.75,35806,253.44,256.72,252.16,254.0,4475.75,0.0,1.0
2018-07-16,32.25,32.45,31.44,31.67,58468,258.0,259.6,251.52,253.36,7308.5,0.0,1.0
2018-07-17,33.04,33.05,32.15,32.15,111023,264.32,264.4,257.2,257.2,13877.875,0.0,1.0
2018-07-18,33.9,33.99,32.92,33.04,66827,271.2,271.92,263.36,264.32,8353.375,0.0,1.0
2018-07-19,33.77,34.29,33.66,33.72,55370,270.16,274.32,269.28,269.76,6921.25,0.0,1.0
2018-07-20,34.0,34.12,33.37,33.63,43798,272.0,272.96,266.96,269.04,5474.75,0.0,1.0
2018-07-23,34.33,34.87,33.78,33.96,47084,274.64,278.96,270.24,271.68,5885.5,0.0,1.0
2018-07-24,34.37,34.83,33.98,34.47,83574,274.96,278.64,271.84,275.76,10446.75,0.0,1.0
2018-07-25,35.01,35.2,33.5,34.31,57455,280.08,281.6,268.0,274.48,7181.875,0.0,1.0
2018-07-26,33.79,36.34,33.0,35.45,104831,270.32,290.72,264.0,283.6,13103.875,0.0,1.0
2018-07-27,32.98,33.85,32.0,33.83,56555,263.84,270.8,256.0,270.64,7069.375,0.0,1.0
2018-07-30,33.74,35.06,32.91,32.91,44876,269.92,280.48,263.28,263.28,5609.5,0.0,1.0
2018-07-31,33.31,34.46,33.24,33.48,59464,266.48,275.68,265.92,267.84,7433,0.0,1.0
2018-08-01,33.35,33.42,31.13,33.26,61027,266.8,267.36,249.04,266.08,7628.375,0.0,1.0
2018-08-02,33.76,33.98,32.87,32.87,51009,270.08,271.84,262.96,262.96,6376.125,0.0,1.0
2018-08-03,32.88,33.81,32.8,33.81,46795,263.04,270.48,262.4,270.48,5849.375,0.0,1.0
2018-08-06,33.12,33.2,32.5,32.83,45481,264.96,265.6,260.0,262.64,5685.125,0.0,1.0
2018-08-07,33.42,33.47,33.1,33.26,25817,267.36,267.76,264.8,266.08,3227.125,0.0,1.0
2018-08-08,33.75,33.95,33.08,33.08,30203,270.0,271.6,264.64,264.64,3775.375,0.0,1.0
2018-08-09,34.8,34.91,33.74,33.74,56552,278.4,279.28,269.92,269.92,7069,0.0,1.0
2018-08-10,35.63,35.96,34.05,34.75,42874,285.04,287.68,272.4,278.0,5359.25,0.0,1.0
2018-08-13,34.71,36.0,34.57,35.64,46011,277.68,288.0,276.56,285.12,5751.375,0.0,1.0
2018-08-14,34.17,35.13,34.1,34.8,42707,273.36,281.04,272.8,278.4,5338.375,0.0,1.0
2018-08-15,34.63,35.77,33.9,34.15,39869,277.04,286.16,271.2,273.2,4983.625,0.0,1.0
2018-08-16,35.34,35.56,34.53,34.73,55220,282.72,284.48,276.24,277.84,6902.5,0.0,1.0
2018-08-17,35.58,35.76,35.0,35.14,49359,284.64,286.08,280.0,281.12,6169.875,0.0,1.0
2018-08-20,36.12,36.13,35.55,35.77,39660,288.96,289.04,284.4,286.16,4957.5,0.0,1.0
2018-08-21,37.52,37.59,36.0,36.13,81873,300.16,300.72,288.0,289.04,10234.125,0.0,1.0
2018-08-22,37.46,37.86,37.05,37.53,31242,299.68,302.88,296.4,300.24,3905.25,0.0,1.0
2018-08-23,37.02,37.63,36.95,37.45,26982,296.16,301.04,295.6,299.6,3372.75,0.0,1.0
2018-08-24,37.09,37.24,36.67,37.09,45909,296.72,297.92,293.36,296.72,5738.625,0.0,1.0
2018-08-27,37.11,37.6,36.99,37.08,22285,296.88,300.8,295.92,296.64,2785.625,0.0,1.0
2018-08-28,36.8,37.28,36.63,37.28,16893,294.4,298.24,293.04,298.24,2111.625,0.0,1.0
2018-08-29,36.13,36.81,35.98,36.81,34013,289.04,294.48,287.84,294.48,4251.625,0.0,1.0
2018-08-30,36.22,36.3,35.7,36.12,32386,289.76,290.4,285.6,288.96,4048.25,0.0,1.0
2018-08-31,36.15,36.44,35.96,36.21,73809,289.2,291.52,287.68,289.68,9226.125,0.0,1.0
2018-09-04,35.27,36.28,35.14,36.28,65057,282.16,290.24,281.12,290.24,8132.125,0.0,1.0
2018-09-05,34.86,35.26,33.81,35.0,50233,278.88,282.08,270.48,280.0,6279.125,0.0,1.0
2018-09-06,34.47,35.1,34.3,34.85,30580,275.76,280.8,274.4,278.8,3822.5,0.0,1.0
2018-09-07,34.47,34.75,34.27,34.45,36527,275.76,278.0,274.16,275.6,4565.875,0.0,1.0
2018-09-10,34.17,34.51,33.46,34.51,36425,273.36,276.08,267.68,276.08,4553.125,0.0,1.0
2018-09-11,34.11,34.51,33.66,34.12,28030,272.88,276.08,269.28,272.96,3503.75,0.0,1.0
2018-09-12,33.89,34.17,33.47,33.78,19773,271.12,273.36,267.76,270.24,2471.625,0.0,1.0
2018-09-13,33.45,34.12,33.25,33.99,25938,267.6,272.96,266.0,271.92,3242.25,0.0,1.0
2018-09-14,34.01,34.33,33.5,33.5,21833,272.08,274.64,268.0,268.0,2729.125,0.0,1.0
2018-09-17,34.28,34.53,33.88,34.07,44450,274.24,276.24,271.04,272.56,5556.25,0.0,1.0
2018-09-18,33.82,35.02,33.78,34.38,40602,270.56,280.16,270.24,275.04,5075.25,0.0,1.0
2018-09-19,34.06,34.33,33.62,33.8,60325,272.48,274.64,268.96,270.4,7540.625,0.0,1.0
2018-09-20,34.21,35.27,33.58,34.11,45187,273.68,282.16,268.64,272.88,5648.375,0.0,1.0
2018-09-21,34.16,34.43,33.11,34.15,163061,273.28,275.44,264.88,273.2,20382.625,0.0,1.0
2018-09-24,34.65,34.65,33.22,33.96,45440,277.2,277.2,265.76,271.68,5680,0.0,1.0
2018-09-25,33.7,34.61,33.21,34.61,74418,269.6,276.88,265.68,276.88,9302.25,0.0,1.0
2018-09-26,32.88,34.36,32.87,33.67,31756,263.04,274.88,262.96,269.36,3969.5,0.0,1.0
2018-09-27,32.33,33.07,32.11,32.9,38037,258.64,264.56,256.88,263.2,4754.625,0.0,1.0
2018-09-28,32.23,33.06,31.82,32.21,104214,257.84,264.48,254.56,257.68,13026.75,0.0,1.0
2018-10-01,32.0,32.69,31.8,32.49,45489,256.0,261.52,254.4,259.92,5686.125,0.0,1.0
2018-10-02,31.98,32.38,31.79,31.92,36036,255.84,259.04,254.32,255.36,4504.5,0.0,1.0
2018-10-03,31.94,32.4,31.78,32.11,32704,255.52,259.2,254.24,256.88,4088,0.0,1.0
2018-10-04,32.44,32.6,31.78,31.94,26724,259.52,260.8,254.24,255.52,3340.5,0.0,1.0
2018-10-05,32.14,32.52,32.0,32.45,22836,257.12,260.16,256.0,259.6,2854.5,0.0,1.0
2018-10-08,32.02,32.83,31.75,32.13,43142,256.16,262.64,254.0,257.04,5392.75,0.0,1.0
2018-10-09,31.44,32.5,31.27,32.0,22659,251.52,260.0,250.16,256.0,2832.375,0.0,1.0
2018-10-10,30.16,31.34,29.61,30.93,76280,241.28,250.72,236.88,247.44,9535,0.0,1.0
2018-10-11,29.68,30.37,29.57,30.14,45502,237.44,242.96,236.56,241.12,5687.75,0.0,1.0
2018-10-12,29.17,30.06,28.91,30.06,110418,233.36,240.48,231.28,240.48,13802.25,0.0,1.0
2018-10-15,29.01,29.5,28.83,29.27,44739,232.08,236.0,230.64,234.16,5592.375,0.0,1.0
2018-10-16,29.8,29.9,29.03,29.17,67350,238.4,239.2,232.24,233.36,8418.75,0.0,1.0
2018-10-17,29.62,29.92,29.03,29.73,38549,236.96,239.36,232.24,237.84,4818.625,0.0,1.0
2018-10-18,29.09,29.86,28.76,29.57,58176,232.72,238.88,230.08,236.56,7272,0.0,1.0
2018-10-19,29.47,29.71,28.98,28.98,84380,235.76,237.68,231.84,231.84,10547.5,0.0,1.0
2018-10-22,29.53,30.19,29.34,29.5,103143,236.24,241.52,234.72,236.0,12892.875,0.0,1.0
2018-10-23,27.43,29.54,26.99,29.16,285114,219.44,236.32,215.92,233.28,35639.25,0.0,1.0
2018-10-24,26.29,27.93,24.65,27.43,196491,210.32,223.44,197.2,219.44,24561.375,0.0,1.0
2018-10-25,26.41,26.74,25.34,26.42,90392,211.28,213.92,202.72,211.36,11299,0.0,1.0
2018-10-26,26.71,26.85,25.31,26.36,118803,213.68,214.8,202.48,210.88,14850.375,0.0,1.0
2018-10-29,25.41,26.92,25.11,26.92,79593,203.28,215.36,200.88,215.36,9949.125,0.0,1.0
2018-10-30,26.19,26.48,24.51,25.39,285393,209.52,211.84,196.08,203.12,35674.125,0.0,1.0
2018-10-31,25.23,26.27,24.59,26.27,91354,201.84,210.16,196.72,210.16,11419.25,0.0,1.0
2018-11-01,25.45,25.68,24.87,25.24,64427,203.6,205.44,198.96,201.92,8053.375,0.0,1.0
2018-11-02,24.81,25.54,24.37,25.44,69268,198.48,204.32,194.96,203.52,8658.5,0.0,1.0
2018-11-05,25.43,25.71,23.68,24.82,134050,203.44,205.68,189.44,198.56,16756.25,0.0,1.0
2018-11-06,24.93,25.45,24.53,25.42,41180,199.44,203.6,196.24,203.36,5147.5,0.0,1.0
2018-11-07,24.09,25.21,23.6,24.95,121470,192.72,201.68,188.8,199.6,15183.75,0.0,1.0
2018-11-08,22.43,24.07,22.29,24.07,181469,179.44,192.56,178.32,192.56,22683.625,0.0,1.0
2018-11-09,22.33,22.79,21.87,22.43,122120,178.64,182.32,174.96,179.44,15265,0.0,1.0
2018-11-12,22.84,22.87,21.05,22.32,274163,182.72,182.96,168.4,178.56,34270.375,0.0,1.0
2018-11-13,22.97,23.39,22.65,22.84,97740,183.76,187.12,181.2,182.72,12217.5,0.0,1.0
2018-11-14,22.37,23.37,22.33,23.14,257164,178.96,186.96,178.64,185.12,32145.5,0.0,1.0
2018-11-15,22.5,22.75,21.22,22.52,132302,180.0,182.0,169.76,180.16,16537.75,0.0,1.0
2018-11-16,22.27,22.38,21.99,22.38,78383,178.16,179.04,175.92,179.04,9797.875,0.0,1.0
2018-11-19,22.19,22.47,21.35,22.47,119010,177.52,179.76,170.8,179.76,14876.25,0.0,1.0
2018-11-20,21.32,22.12,21.1,22.03,119307,170.56,176.96,168.8,176.24,14913.375,0.0,1.0
2018-11-21,21.25,22.17,21.09,21.37,101116,170.0,177.36,168.72,170.96,12639.5,0.0,1.0
2018-11-23,22.06,22.48,21.28,21.28,60426,176.48,179.84,170.24,170.24,7553.25,0.0,1.0
2018-11-26,23.06,23.22,22.17,22.17,112552,184.48,185.76,177.36,177.36,14069,0.0,1.0
2018-11-27,22.9,23.1,22.4,22.87,139225,183.2,184.8,179.2,182.96,17403.125,0.0,1.0
2018-11-28,23.93,23.97,22.58,22.93,113980,191.44,191.76,180.64,183.44,14247.5,0.0,1.0
2018-11-29,23.69,24.14,23.65,23.69,76149,189.52,193.12,189.2,189.52,9518.625,0.0,1.0
2018-11-30,23.74,24.0,23.39,23.52,91977,189.92,192.0,187.12,188.16,11497.125,0.0,1.0
2018-12-03,23.17,23.9,22.64,23.8,132458,185.36,191.2,181.12,190.4,16557.25,0.0,1.0
2018-12-04,22.81,23.43,22.2,23.2,122778,182.48,187.44,177.6,185.6,15347.25,0.0,1.0
2018-12-06,23.37,23.49,22.45,22.63,112395,186.96,187.92,179.6,181.04,14049.375,0.0,1.0
2018-12-07,23.95,24.04,23.29,23.29,98500,191.6,192.32,186.32,186.32,12312.5,0.0,1.0
2018-12-10,23.63,23.88,22.7,23.88,109119,189.04,191.04,181.6,191.04,13639.875,0.0,1.0
2018-12-11,23.75,24.0,23.26,23.67,76559,190.0,192.0,186.08,189.36,9569.875,0.0,1.0
2018-12-12,23.81,24.25,23.15,23.79,90692,190.48,194.0,185.2,190.32,11336.5,0.0,1.0
2018-12-13,22.16,23.9,22.11,23.8,133304,177.28,191.2,176.88,190.4,16663,0.0,1.0
2018-12-14,21.46,23.1,21.15,22.03,130087,171.68,184.8,169.2,176.24,16260.875,0.0,1.0
2018-12-17,19.64,21.56,19.36,21.45,275926,157.12,172.48,154.88,171.6,34490.75,0.0,1.0
2018-12-18,21.12,21.12,19.54,19.8,195527,168.96,168.96,156.32,158.4,24440.875,0.0,1.0
2018-12-19,21.56,22.4,21.04,21.26,177422,172.48,179.2,168.32,170.08,22177.75,0.0,1.0
2018-12-20,21.82,22.19,20.81,21.51,178630,174.56,177.52,166.48,172.08,22328.75,0.0,1.0
2018-12-21,21.22,22.16,21.01,21.96,235586,169.76,177.28,168.08,175.68,29448.25,0.0,1.0
2018-12-24,21.38,22.34,20.04,21.21,63316,171.04,178.72,160.32,169.68,7914.5,0.0,1.0
2018-12-26,22.64,22.71,21.01,21.59,78963,181.12,181.68,168.08,172.72,9870.375,0.0,1.0
2018-12-27,22.69,22.7,21.66,22.15,66454,181.52,181.6,173.28,177.2,8306.75,0.0,1.0
2018-12-28,22.47,22.88,21.79,22.66,68978,179.76,183.04,174.32,181.28,8622.25,0.0,1.0
2018-12-31,22.49,22.86,22.23,22.48,84955,179.92,182.88,177.84,179.84,10619.375,0.0,1.0
2019-01-02,22.14,22.95,21.62,22.2,75153,177.12,183.6,172.96,177.6,9394.125,0.0,1.0
2019-01-03,21.69,22.13,21.22,22.13,61747,173.52,177.04,169.76,177.04,7718.375,0.0,1.0
2019-01-04,22.35,22.87,21.96,21.96,79423,178.8,182.96,175.68,175.68,9927.875,0.0,1.0
2019-01-07,23.05,23.28,22.39,22.52,56254,184.4,186.24,179.12,180.16,7031.75,0.0,1.0
2019-01-08,23.49,23.65,22.67,23.21,83561,187.92,189.2,181.36,185.68,10445.125,0.0,1.0
2019-01-09,23.57,24.0,23.25,23.58,72682,188.56,192.0,186.0,188.64,9085.25,0.0,1.0
2019-01-10,23.56,23.98,23.44,23.47,42812,188.48,191.84,187.52,187.76,5351.5,0.0,1.0
2019-01-11,23.39,23.65,22.86,23.55,57528,187.12,189.2,182.88,188.4,7191,0.0,1.0
2019-01-14,23.94,24.56,23.38,23.38,128429,191.52,196.48,187.04,187.04,16053.625,0.0,1.0
2019-01-15,22.95,24.67,22.67,24.0,207306,183.6,197.36,181.36,192.0,25913.25,0.0,1.0
2019-01-16,23.46,23.95,22.51,22.62,62628,187.68,191.6,180.08,180.96,7828.5,0.0,1.0
2019-01-17,23.77,24.66,22.8,23.34,145969,190.16,197.28,182.4,186.72,18246.125,0.0,1.0
2019-01-18,23.88,24.5,23.69,23.9,63585,191.04,196.0,189.52,191.2,7948.125,0.0,1.0
2019-01-22,23.23,23.9953,23.08,23.77,51669,185.84,191.9624,184.64,190.16,6458.625,0.0,1.0
2019-01-23,22.65,23.95,22.65,23.24,33803,181.2,191.6,181.2,185.92,4225.375,0.0,1.0
2019-01-24,22.83,23.46,22.64,22.64,50695,182.64,187.68,181.12,181.12,6336.875,0.0,1.0
2019-01-25,23.21,23.54,22.84,23.05,91308,185.68,188.32,182.72,184.4,11413.5,0.0,1.0
2019-01-28,23.53,23.86,23.02,23.16,38420,188.24,190.88,184.16,185.28,4802.5,0.0,1.0
2019-01-29,22.7,23.59,22.42,23.59,58999,181.6,188.72,179.36,188.72,7374.875,0.0,1.0
2019-01-30,23.36,23.36,22.5,22.71,44976,186.88,186.88,180.0,181.68,5622,0.0,1.0
2019-01-31,23.68,23.82,23.47,23.79,36813,189.44,190.56,187.76,190.32,4601.625,0.0,1.0
2019-02-01,23.37,23.91,22.91,23.72,168009,186.96,191.28,183.28,189.76,21001.125,0.0,1.0
2019-02-04,23.78,23.87,23.25,23.25,17793,190.24,190.96,186.0,186.0,2224.125,0.0,1.0
2019-02-05,23.47,23.85,22.95,23.85,56643,187.76,190.8,183.6,190.8,7080.375,0.0,1.0
2019-02-06,23.37,23.84,23.2,23.48,18144,186.96,190.72,185.6,187.84,2268,0.0,1.0
2019-02-07,24.04,24.17,23.12,23.12,148604,192.32,193.36,184.96,184.96,18575.5,0.0,1.0
2019-02-08,23.59,23.94,23.32,23.89,18241,188.72,191.52,186.56,191.12,2280.125,0.0,1.0
2019-02-11,24.25,24.33,23.28,23.79,33211,194.0,194.64,186.24,190.32,4151.375,0.0,1.0
2019-02-12,24.13,24.61,24.05,24.41,18478,193.04,196.88,192.4,195.28,2309.75,0.0,1.0
2019-02-13,24.63,24.92,24.14,24.14,15597,197.04,199.36,193.12,193.12,1949.625,0.0,1.0
2019-02-14,24.57,24.97,24.39,24.5,57189,196.56,199.76,195.12,196.0,7148.625,0.0,1.0
2019-02-15,25.19,25.93,24.74,24.74,34495,201.52,207.44,197.92,197.92,4311.875,0.0,1.0
2019-02-19,25.41,26.0733,24.605,25.17,84435,203.28,208.5864,196.84,201.36,10554.375,0.0,1.0
2019-02-20,24.34,25.71,23.88,25.3,93963,194.72,205.68,191.04,202.4,11745.375,0.0,1.0
2019-02-21,24.09,25.85,23.885,24.35,154114,192.72,206.8,191.08,194.8,19264.25,0.0,1.0
2019-02-22,24.56,25.185,23.68,24.31,105140,196.48,201.48,189.44,194.48,13142.5,0.0,1.0
2019-02-25,24.73,25.07,23.84,24.79,78546,197.84,200.56,190.72,198.32,9818.25,0.0,1.0
2019-02-26,24.26,26.46,23.97,26.46,252473,194.08,211.68,191.76,211.68,31559.125,0.0,1.0
2019-02-27,24.66,24.67,23.65,23.91,53591,197.28,197.36,189.2,191.28,6698.875,0.0,1.0
2019-02-28,25.07,25.39,24.29,24.86,76178,200.56,203.12,194.32,198.88,9522.25,0.0,1.0
2019-03-01,25.13,25.6,24.82,25.19,69059,201.04,204.8,198.56,201.52,8632.375,0.0,1.0
2019-03-04,25.47,25.63,25.07,25.1,75704,203.76,205.04,200.56,200.8,9463,0.0,1.0
2019-03-05,25.3,25.46,25.08,25.46,29339,202.4,203.68,200.64,203.68,3667.375,0.0,1.0
2019-03-06,24.83,25.53,24.37,25.31,214187,198.64,204.24,194.96,202.48,26773.375,0.0,1.0
2019-03-07,25.24,25.63,24.48,24.82,161501,201.92,205.04,195.84,198.56,20187.625,0.0,1.0
2019-03-08,25.29,25.42,24.88,25.06,82916,202.32,203.36,199.04,200.48,10364.5,0.0,1.0
2019-03-11,25.56,25.81,25.2,25.43,102553,204.48,206.48,201.6,203.44,12819.125,0.0,1.0
2019-03-12,25.79,26.17,25.43,25.78,86668,206.32,209.36,203.44,206.24,10833.5,0.0,1.0
2019-03-13,26.18,26.46,25.59,25.6,93637,209.44,211.68,204.72,204.8,11704.625,0.0,1.0
2019-03-14,26.22,26.34,25.73,26.28,30453,209.76,210.72,205.84,210.24,3806.625,0.0,1.0
2019-03-15,26.3,26.68,26.04,26.27,85676,210.4,213.44,208.32,210.16,10709.5,0.0,1.0
2019-03-18,26.6,27.08,26.23,26.48,43189,212.8,216.64,209.84,211.84,5398.625,0.0,1.0
2019-03-19,26.32,26.96,26.15,26.78,58244,210.56,215.68,209.2,214.24,7280.5,0.0,1.0
2019-03-20,26.0,26.53,25.79,26.32,32623,208.0,212.24,206.32,210.56,4077.875,0.0,1.0
2019-03-21,26.25,26.53,25.88,25.88,227852,210.0,212.24,207.04,207.04,28481.5,0.0,1.0
2019-03-22,24.37,26.51,24.37,26.25,50640,194.96,212.08,194.96,210.0,6330,0.0,1.0
2019-03-25,24.78,25.05,24.04,24.31,48112,198.24,200.4,192.32,194.48,6014,0.0,1.0
2019-03-26,24.51,25.44,24.4,24.91,98246,196.08,203.52,195.2,199.28,12280.75,0.0,1.0
2019-03-27,23.6,24.65,23.52,24.48,77705,188.8,197.2,188.16,195.84,9713.125,0.0,1.0
2019-03-28,23.67,24.28,23.2,23.7,85172,189.36,194.24,185.6,189.6,10646.5,0.0,1.0
2019-03-29,23.67,24.63,23.45,23.85,237490,189.36,197.04,187.6,190.8,29686.25,0.0,1.0
2019-04-01,24.77,24.95,23.42,23.67,158784,198.16,199.6,187.36,189.36,19848,0.0,1.0
2019-04-02,24.69,25.41,24.53,24.77,163004,197.52,203.28,196.24,198.16,20375.5,0.0,1.0
2019-04-03,24.44,25.27,24.4,24.86,61117,195.52,202.16,195.2,198.88,7639.625,0.0,1.0
2019-04-04,24.23,24.59,24.06,24.45,31000,193.84,196.72,192.48,195.6,3875,0.0,1.0
2019-04-05,24.9,25.1,24.27,24.27,50967,199.2,200.8,194.16,194.16,6370.875,0.0,1.0
2019-04-08,25.37,25.39,24.68,24.76,42188,202.96,203.12,197.44,198.08,5273.5,0.0,1.0
2019-04-09,24.71,25.56,24.7,25.31,42293,197.68,204.48,197.6,202.48,5286.625,0.0,1.0
2019-04-10,25.3,25.36,24.88,24.9,30136,202.4,202.88,199.04,199.2,3767,0.0,1.0
2019-04-11,25.04,25.47,24.95,25.37,33172,200.32,203.76,199.6,202.96,4146.5,0.0,1.0
2019-04-12,24.9,25.4,24.8,25.24,27955,199.2,203.2,198.4,201.92,3494.375,0.0,1.0
2019-04-15,24.4,24.96,24.14,24.86,29745,195.2,199.68,193.12,198.88,3718.125,0.0,1.0
2019-04-16,24.38,24.64,24.0944,24.53,26612,195.04,197.12,192.7552,196.24,3326.5,0.0,1.0
2019-04-17,24.32,24.85,24.29,24.52,23949,194.56,198.8,194.32,196.16,2993.625,0.0,1.0
2019-04-18,23.64,24.44,23.54,24.31,41887,189.12,195.52,188.32,194.48,5235.875,0.0,1.0
2019-04-22,23.85,24.28,23.57,23.79,44895,190.8,194.24,188.56,190.32,5611.875,0.0,1.0
2019-04-23,23.82,24.15,23.58,23.7,50840,190.56,193.2,188.64,189.6,6355,0.0,1.0
2019-04-24,23.61,24.1,23.41,23.67,47665,188.88,192.8,187.28,189.36,5958.125,0.0,1.0
2019-04-25,23.68,23.98,22.41,23.06,72318,189.44,191.84,179.28,184.48,9039.75,0.0,1.0
2019-04-26,23.08,24.08,22.7,23.67,46493,184.64,192.64,181.6,189.36,5811.625,0.0,1.0
2019-04-29,23.34,23.67,23.21,23.21,37022,186.72,189.36,185.68,185.68,4627.75,0.0,1.0
2019-04-30,23.67,23.72,23.21,23.33,46680,189.36,189.76,185.68,186.64,5835,0.0,1.0
2019-05-01,23.9,24.01,23.64,23.64,104578,191.2,192.08,189.12,189.12,13072.25,0.0,1.0
2019-05-02,24.2,24.3,23.85,23.89,53236,193.6,194.4,190.8,191.12,6654.5,0.0,1.0
2019-05-03,24.63,24.93,23.9,24.27,56694,197.04,199.44,191.2,194.16,7086.75,0.0,1.0
2019-05-06,24.53,24.82,24.28,24.29,94812,196.24,198.56,194.24,194.32,11851.5,0.0,1.0
2019-05-07,24.88,25.11,24.45,24.51,54184,199.04,200.88,195.6,196.08,6773,0.0,1.0
2019-05-08,24.84,25.11,24.6,24.8,49116,198.72,200.88,196.8,198.4,6139.5,0.0,1.0
2019-05-09,24.66,24.84,24.33,24.74,48372,197.28,198.72,194.64,197.92,6046.5,0.0,1.0
2019-05-10,24.29,24.85,24.27,24.8,30979,194.32,198.8,194.16,198.4,3872.375,0.0,1.0
2019-05-13,23.82,24.06,23.61,23.88,27718,190.56,192.48,188.88,191.04,3464.75,0.0,1.0
2019-05-14,23.38,23.98,23.19,23.92,63350,187.04,191.84,185.52,191.36,7918.75,0.0,1.0
2019-05-15,23.33,23.5,23.0,23.19,57977,186.64,188.0,184.0,185.52,7247.125,0.0,1.0
2019-05-16,23.04,23.69,23.0,23.47,67408,184.32,189.52,184.0,187.76,8426,0.0,1.0
2019-05-17,21.97,23.49,21.93,22.91,62192,175.76,187.92,175.44,183.28,7774,0.0,1.0
2019-05-20,21.99,22.61,21.75,22.02,57575,175.92,180.88,174.0,176.16,7196.875,0.0,1.0
2019-05-21,22.18,23.3,21.42,21.97,111236,177.44,186.4,171.36,175.76,13904.5,0.0,1.0
2019-05-22,21.91,22.94,21.06,22.19,116539,175.28,183.52,168.48,177.52,14567.375,0.0,1.0
2019-05-23,21.79,21.96,20.56,21.93,193483,174.32,175.68,164.48,175.44,24185.375,0.0,1.0
2019-05-24,22.35,23.0,20.99,21.87,135615,178.8,184.0,167.92,174.96,16951.875,0.0,1.0
2019-05-28,21.46,22.89,21.2,22.35,263835,171.68,183.12,169.6,178.8,32979.375,0.0,1.0
2019-05-29,20.59,21.4,20.27,21.4,113977,164.72,171.2,162.16,171.2,14247.125,0.0,1.0
2019-05-30,20.44,21.16,19.75,20.63,135798,163.52,169.28,158.0,165.04,16974.75,0.0,1.0
2019-05-31,20.13,20.37,19.98,20.31,59408,161.04,162.96,159.84,162.48,7426,0.0,1.0
2019-06-03,19.22,20.16,18.86,20.14,76289,153.76,161.28,150.88,161.12,9536.125,0.0,1.0
2019-06-04,20.72,20.77,19.05,19.43,148663,165.76,166.16,152.4,155.44,18582.875,0.0,1.0
2019-06-05,19.9,20.82,19.49,20.6,86810,159.2,166.56,155.92,164.8,10851.25,0.0,1.0
2019-06-06,19.64,20.04,19.1,20.04,87571,157.12,160.32,152.8,160.32,10946.375,0.0,1.0
2019-06-07,19.06,19.84,18.98,19.73,65061,152.48,158.72,151.84,157.84,8132.625,0.0,1.0
2019-06-10,18.79,19.71,18.745,19.13,130357,150.32,157.68,149.96,153.04,16294.625,0.0,1.0
2019-06-11,18.76,19.98,18.66,19.06,117800,150.08,159.84,149.28,152.48,14725,0.0,1.0
2019-06-12,18.67,18.98,18.4,18.75,71326,149.36,151.84,147.2,150.0,8915.75,0.0,1.0
2019-06-13,19.56,20.12,18.81,18.92,93006,156.48,160.96,150.48,151.36,11625.75,0.0,1.0
2019-06-14,19.22,19.76,19.05,19.35,73618,153.76,158.08,152.4,154.8,9202.25,0.0,1.0
2019-06-17,19.28,19.63,19.12,19.26,143701,154.24,157.04,152.96,154.08,17962.625,0.0,1.0
2019-06-18,19.5,19.95,19.4,19.41,82378,156.0,159.6,155.2,155.28,10297.25,0.0,1.0
2019-06-19,19.21,19.8,19.18,19.54,110801,153.68,158.4,153.44,156.32,13850.125,0.0,1.0
2019-06-20,19.01,19.62,19.0,19.42,119213,152.08,156.96,152.0,155.36,14901.625,0.0,1.0
2019-06-21,19.0,19.17,18.48,18.89,141960,152.0,153.36,147.84,151.12,17745,0.0,1.0
2019-06-24,18.83,19.1,18.64,19.02,123418,150.64,152.8,149.12,152.16,15427.25,0.0,1.0
2019-06-25,18.5,18.94,18.5,18.94,98308,148.0,151.52,148.0,151.52,12288.5,0.0,1.0
2019-06-26,18.36,18.6,18.31,18.59,96997,146.88,148.8,146.48,148.72,12124.625,0.0,1.0
2019-06-27,18.86,19.14,18.39,18.39,66722,150.88,153.12,147.12,147.12,8340.25,0.0,1.0
2019-06-28,19.66,19.77,18.91,18.91,544131,157.28,158.16,151.28,151.28,68016.375,0.0,1.0
2019-07-01,20.34,20.43,19.77,19.8,88759,162.72,163.44,158.16,158.4,11094.875,0.0,1.0
2019-07-02,20.79,21.11,20.37,20.5,94992,166.32,168.88,162.96,164.0,11874,0.0,1.0
2019-07-03,21.49,21.49,20.79,20.92,52531,171.92,171.92,166.32,167.36,6566.375,0.0,1.0
2019-07-05,21.92,22.08,21.29,21.38,47795,175.36,176.64,170.32,171.04,5974.375,0.0,1.0
2019-07-08,20.85,21.99,20.78,21.99,70344,166.8,175.92,166.24,175.92,8793,0.0,1.0
2019-07-09,20.99,21.16,20.61,20.72,37108,167.92,169.28,164.88,165.76,4638.5,0.0,1.0
2019-07-10,21.0,21.34,20.92,21.15,59509,168.0,170.72,167.36,169.2,7438.625,0.0,1.0
2019-07-11,21.12,21.35,20.83,21.08,51759,168.96,170.8,166.64,168.64,6469.875,0.0,1.0
2019-07-12,21.29,21.57,21.1,21.15,43531,170.32,172.56,168.8,169.2,5441.375,0.0,1.0
2019-07-15,21.04,21.49,20.96,21.29,26393,168.32,171.92,167.68,170.32,3299.125,0.0,1.0
2019-07-16,21.24,21.58,20.98,21.03,50339,169.92,172.64,167.84,168.24,6292.375,0.0,1.0
2019-07-17,21.08,21.39,20.97,21.19,33973,168.64,171.12,167.76,169.52,4246.625,0.0,1.0
2019-07-18,20.97,21.13,20.6,21.13,35406,167.76,169.04,164.8,169.04,4425.75,0.0,1.0
2019-07-19,20.9,21.26,20.76,20.99,34452,167.2,170.08,166.08,167.92,4306.5,0.0,1.0
2019-07-22,20.96,21.54,20.83,20.91,38667,167.68,172.32,166.64,167.28,4833.375,0.0,1.0
2019-07-23,20.71,21.34,20.67,20.95,29187,165.68,170.72,165.36,167.6,3648.375,0.0,1.0
2019-07-24,21.49,21.57,20.8,20.8,52404,171.92,172.56,166.4,166.4,6550.5,0.0,1.0
2019-07-25,20.33,21.36,20.2,20.4,56382,162.64,170.88,161.6,163.2,7047.75,0.0,1.0
2019-07-26,20.74,20.93,20.2,20.33,64243,165.92,167.44,161.6,162.64,8030.375,0.0,1.0
2019-07-29,20.53,20.95,20.2,20.59,53910,164.24,167.6,161.6,164.72,6738.75,0.0,1.0
2019-07-30,21.07,21.21,20.39,20.52,51853,168.56,169.68,163.12,164.16,6481.625,0.0,1.0
2019-07-31,21.0,21.67,20.94,21.23,57471,168.0,173.36,167.52,169.84,7183.875,0.0,1.0
2019-08-01,20.79,21.38,20.47,21.0,51209,166.32,171.04,163.76,168.0,6401.125,0.0,1.0
2019-08-02,20.48,20.96,20.37,20.57,50557,163.84,167.68,162.96,164.56,6319.625,0.0,1.0
2019-08-05,19.04,20.41,18.33,20.09,85668,152.32,163.28,146.64,160.72,10708.5,0.0,1.0
2019-08-06,19.49,19.78,19.13,19.13,32328,155.92,158.24,153.04,153.04,4041,0.0,1.0
2019-08-07,18.73,19.16,18.5,19.16,81034,149.84,153.28,148.0,153.28,10129.25,0.0,1.0
2019-08-08,18.82,19.34,18.75,18.99,52771,150.56,154.72,150.0,151.92,6596.375,0.0,1.0
2019-08-09,18.94,19.19,18.75,18.79,44752,151.52,153.52,150.0,150.32,5594,0.0,1.0
2019-08-12,19.45,19.55,18.63,18.76,81768,155.6,156.4,149.04,150.08,10221,0.0,1.0
2019-08-13,19.73,20.24,19.4,19.44,41717,157.84,161.92,155.2,155.52,5214.625,0.0,1.0
2019-08-14,18.91,19.73,18.91,19.47,67848,151.28,157.84,151.28,155.76,8481,0.0,1.0
2019-08-15,18.92,19.23,18.75,19.01,47972,151.36,153.84,150.0,152.08,5996.5,0.0,1.0
2019-08-16,19.52,19.7,19.02,19.02,65857,156.16,157.6,152.16,152.16,8232.125,0.0,1.0
2019-08-19,19.46,20.01,19.39,19.86,45028,155.68,160.08,155.12,158.88,5628.5,0.0,1.0
2019-08-20,19.53,19.85,19.15,19.44,44095,156.24,158.8,153.2,155.52,5511.875,0.0,1.0
2019-08-21,19.86,20.16,19.74,19.74,50523,158.88,161.28,157.92,157.92,6315.375,0.0,1.0
2019-08-22,19.56,20.14,19.46,19.95,39765,156.48,161.12,155.68,159.6,4970.625,0.0,1.0
2019-08-23,19.08,19.85,18.92,19.52,47296,152.64,158.8,151.36,156.16,5912,0.0,1.0
2019-08-26,19.06,19.15,18.62,19.15,39473,152.48,153.2,148.96,153.2,4934.125,0.0,1.0
2019-08-27,19.03,19.25,18.59,19.21,83872,152.24,154.0,148.72,153.68,10484,0.0,1.0
2019-08-28,19.47,19.93,19.02,19.12,68397,155.76,159.44,152.16,152.96,8549.625,0.0,1.0
2019-08-29,20.06,20.36,19.95,20.0,60708,160.48,162.88,159.6,160.0,7588.5,0.0,1.0
2019-08-30,19.8,20.3,19.75,20.2,47022,158.4,162.4,158.0,161.6,5877.75,0.0,1.0
2019-09-03,19.48,19.93,19.43,19.62,89208,155.84,159.44,155.44,156.96,11151,0.0,1.0
2019-09-04,19.81,20.13,19.66,19.66,42652,158.48,161.04,157.28,157.28,5331.5,0.0,1.0
2019-09-05,20.6,20.68,19.98,20.06,44570,164.8,165.44,159.84,160.48,5571.25,0.0,1.0
2019-09-06,20.7,20.96,20.1,20.51,43597,165.6,167.68,160.8,164.08,5449.625,0.0,1.0
2019-09-09,22.0,22.14,20.71,20.77,55661,176.0,177.12,165.68,166.16,6957.625,0.0,1.0
2019-09-10,21.97,22.52,21.75,22.14,42882,175.76,180.16,174.0,177.12,5360.25,0.0,1.0
2019-09-11,22.06,22.31,21.64,22.02,39739,176.48,178.48,173.12,176.16,4967.375,0.0,1.0
2019-09-12,21.9,22.19,21.42,22.13,40651,175.2,177.52,171.36,177.04,5081.375,0.0,1.0
2019-09-13,22.21,22.36,21.79,22.09,45631,177.68,178.88,174.32,176.72,5703.875,0.0,1.0
2019-09-16,22.0,22.65,21.91,22.02,44633,176.0,181.2,175.28,176.16,5579.125,0.0,1.0
2019-09-17,21.79,22.11,21.37,21.99,113874,174.32,176.88,170.96,175.92,14234.25,0.0,1.0
2019-09-18,21.36,21.88,21.21,21.78,73747,170.88,175.04,169.68,174.24,9218.375,0.0,1.0
2019-09-19,21.2,21.74,21.14,21.52,65157,169.6,173.92,169.12,172.16,8144.625,0.0,1.0
2019-09-20,20.97,21.39,20.91,21.2,161135,167.76,171.12,167.28,169.6,20141.875,0.0,1.0
2019-09-23,21.14,21.41,20.8,20.81,63267,169.12,171.28,166.4,166.48,7908.375,0.0,1.0
2019-09-24,20.24,21.39,20.24,21.24,87237,161.92,171.12,161.92,169.92,10904.625,0.0,1.0
2019-09-25,20.35,20.65,20.16,20.37,82045,162.8,165.2,161.28,162.96,10255.625,0.0,1.0
2019-09-26,20.33,20.54,20.14,20.33,45690,162.64,164.32,161.12,162.64,5711.25,0.0,1.0
2019-09-27,20.38,20.59,20.32,20.38,29087,163.04,164.72,162.56,163.04,3635.875,0.0,1.0
2019-09-30,20.22,20.58,20.18,20.49,43965,161.76,164.64,161.44,163.92,5495.625,0.0,1.0
2019-10-01,19.83,20.34,19.75,20.31,80021,158.64,162.72,158.0,162.48,10002.625,0.0,1.0
2019-10-02,19.91,20.23,19.65,19.85,66300,159.28,161.84,157.2,158.8,8287.5,0.0,1.0
2019-10-03,20.02,20.09,19.59,19.76,50770,160.16,160.72,156.72,158.08,6346.25,0.0,1.0
2019-10-04,20.06,20.48,19.92,20.1,41438,160.48,163.84,159.36,160.8,5179.75,0.0,1.0
2019-10-07,20.07,20.37,19.7,20.11,97401,160.56,162.96,157.6,160.88,12175.125,0.0,1.0
2019-10-08,19.85,19.98,19.64,19.8,66127,158.8,159.84,157.12,158.4,8265.875,0.0,1.0
2019-10-09,21.01,21.1,19.88,19.88,78445,168.08,168.8,159.04,159.04,9805.625,0.0,1.0
2019-10-10,21.31,21.51,20.95,21.04,126036,170.48,172.08,167.6,168.32,15754.5,0.0,1.0
2019-10-11,21.33,22.08,21.22,21.52,79737,170.64,176.64,169.76,172.16,9967.125,0.0,1.0
2019-10-14,21.0,21.4,20.81,21.27,44223,168.0,171.2,166.48,170.16,5527.875,0.0,1.0
2019-10-15,21.19,21.56,21.06,21.06,46063,169.52,172.48,168.48,168.48,5757.875,0.0,1.0
2019-10-16,21.28,21.64,21.18,21.18,45830,170.24,173.12,169.44,169.44,5728.75,0.0,1.0
2019-10-17,21.63,21.85,21.38,21.42,45322,173.04,174.8,171.04,171.36,5665.25,0.0,1.0
2019-10-18,22.64,23.11,21.82,21.82,178646,181.12,184.88,174.56,174.56,22330.75,0.0,1.0
2019-10-21,23.15,23.58,22.85,22.85,102790,185.2,188.64,182.8,182.8,12848.75,0.0,1.0
2019-10-22,22.94,23.39,22.91,23.21,60972,183.52,187.12,183.28,185.68,7621.5,0.0,1.0
2019-10-23,23.14,23.35,22.81,22.93,119695,185.12,186.8,182.48,183.44,14961.875,0.0,1.0
2019-10-24,21.15,22.81,20.05,22.7,128114,169.2,182.48,160.4,181.6,16014.25,0.0,1.0
2019-10-25,19.26,21.03,19.2,20.87,156356,154.08,168.24,153.6,166.96,19544.5,0.0,1.0
2019-10-28,17.82,19.47,17.63,19.43,166004,142.56,155.76,141.04,155.44,20750.5,0.0,1.0
2019-10-29,15.96,17.92,15.46,17.72,234474,127.68,143.36,123.68,141.76,29309.25,0.0,1.0
2019-10-30,17.61,18.0,15.3,16.1,298746,140.88,144.0,122.4,128.8,37343.25,0.0,1.0
2019-10-31,17.8,18.2,17.44,17.88,166153,142.4,145.6,139.52,143.04,20769.125,0.0,1.0
2019-11-01,17.91,18.17,17.78,17.84,116786,143.28,145.36,142.24,142.72,14598.25,0.0,1.0
2019-11-04,18.06,18.1,17.84,18.0,125873,144.48,144.8,142.72,144.0,15734.125,0.0,1.0
2019-11-05,17.82,18.64,17.35,18.25,232946,142.56,149.12,138.8,146.0,29118.25,0.0,1.0
2019-11-06,17.77,18.05,17.55,17.86,71854,142.16,144.4,140.4,142.88,8981.75,0.0,1.0
2019-11-07,18.17,18.4,17.89,17.92,81273,145.36,147.2,143.12,143.36,10159.125,0.0,1.0
2019-11-08,17.95,18.5,17.83,18.28,95667,143.6,148.0,142.64,146.24,11958.375,0.0,1.0
2019-11-11,18.22,18.35,17.89,17.92,47565,145.76,146.8,143.12,143.36,5945.625,0.0,1.0
2019-11-12,18.21,18.53,18.17,18.24,92777,145.68,148.24,145.36,145.92,11597.125,0.0,1.0
2019-11-13,17.91,18.36,17.8,17.97,75237,143.28,146.88,142.4,143.76,9404.625,0.0,1.0
2019-11-14,17.88,18.2,17.86,17.94,43905,143.04,145.6,142.88,143.52,5488.125,0.0,1.0
2019-11-15,18.0,18.39,17.81,17.98,64436,144.0,147.12,142.48,143.84,8054.5,0.0,1.0
2019-11-18,17.83,18.11,17.51,18.03,59127,142.64,144.88,140.08,144.24,7390.875,0.0,1.0
2019-11-19,17.85,18.01,17.74,17.88,61875,142.8,144.08,141.92,143.04,7734.375,0.0,1.0
2019-11-20,17.33,17.91,16.92,17.67,147769,138.64,143.28,135.36,141.36,18471.125,0.0,1.0
2019-11-21,17.54,17.66,17.19,17.37,77677,140.32,141.28,137.52,138.96,9709.625,0.0,1.0
2019-11-22,18.0,18.12,17.52,17.61,74819,144.0,144.96,140.16,140.88,9352.375,0.0,1.0
2019-11-25,18.07,18.52,18.0,18.09,112413,144.56,148.16,144.0,144.72,14051.625,0.0,1.0
2019-11-26,18.14,18.5,18.01,18.08,81640,145.12,148.0,144.08,144.64,10205,0.0,1.0
2019-11-27,18.28,18.37,18.03,18.21,53299,146.24,146.96,144.24,145.68,6662.375,0.0,1.0
2019-11-29,18.02,18.42,18.02,18.24,19720,144.16,147.36,144.16,145.92,2465,0.0,1.0
2019-12-02,18.2,18.3,17.73,17.94,53679,145.6,146.4,141.84,143.52,6709.875,0.0,1.0
2019-12-03,18.34,18.39,17.97,17.97,41946,146.72,147.12,143.76,143.76,5243.25,0.0,1.0
2019-12-04,18.36,18.6,18.21,18.34,54703,146.88,148.8,145.68,146.72,6837.875,0.0,1.0
2019-12-05,18.59,18.73,18.23,18.42,92155,148.72,149.84,145.84,147.36,11519.375,0.0,1.0
2019-12-06,19.17,19.2,18.63,18.7,137153,153.36,153.6,149.04,149.6,17144.125,0.0,1.0
2019-12-09,19.21,19.41,19.1,19.12,113092,153.68,155.28,152.8,152.96,14136.5,0.0,1.0
2019-12-10,18.79,19.42,18.63,19.25,75189,150.32,155.36,149.04,154.0,9398.625,0.0,1.0
2019-12-11,18.84,19.07,18.7,18.89,35081,150.72,152.56,149.6,151.12,4385.125,0.0,1.0
2019-12-12,19.03,19.24,18.81,18.92,43489,152.24,153.92,150.48,151.36,5436.125,0.0,1.0
2019-12-13,18.86,19.24,18.76,19.0,41363,150.88,153.92,150.08,152.0,5170.375,0.0,1.0
2019-12-16,18.76,19.17,18.75,18.92,44759,150.08,153.36,150.0,151.36,5594.875,0.0,1.0
2019-12-17,18.6,18.82,18.32,18.75,115866,148.8,150.56,146.56,150.0,14483.25,0.0,1.0
2019-12-18,18.54,18.77,18.33,18.61,66372,148.32,150.16,146.64,148.88,8296.5,0.0,1.0
2019-12-19,18.96,19.05,18.6,18.61,46148,151.68,152.4,148.8,148.88,5768.5,0.0,1.0
2019-12-20,18.94,19.0,18.65,18.97,114743,151.52,152.0,149.2,151.76,14342.875,0.0,1.0
2019-12-23,19.1,19.61,18.91,19.09,180339,152.8,156.88,151.28,152.72,22542.375,0.0,1.0
2019-12-24,19.28,19.4,18.95,19.12,57660,154.24,155.2,151.6,152.96,7207.5,0.0,1.0
2019-12-26,19.27,19.5,19.09,19.35,79313,154.16,156.0,152.72,154.8,9914.125,0.0,1.0
2019-12-27,19.19,19.3,19.02,19.3,47922,153.52,154.4,152.16,154.4,5990.25,0.0,1.0
2019-12-30,19.33,19.5,19.1,19.19,130515,154.64,156.0,152.8,153.52,16314.375,0.0,1.0
2019-12-31,19.33,19.5,19.15,19.37,100235,154.64,156.0,153.2,154.96,12529.375,0.0,1.0
2020-01-02,19.51,19.53,19.28,19.4,124541,156.08,156.24,154.24,155.2,15567.625,0.0,1.0
2020-01-03,19.44,19.5,19.13,19.31,47198,155.52,156.0,153.04,154.48,5899.75,0.0,1.0
2020-01-06,19.51,19.59,19.15,19.33,48045,156.08,156.72,153.2,154.64,6005.625,0.0,1.0
2020-01-07,19.6,19.6,19.3,19.5,68699,156.8,156.8,154.4,156.0,8587.375,0.0,1.0
2020-01-08,19.26,19.7,19.07,19.6,86777,154.08,157.6,152.56,156.8,10847.125,0.0,1.0
2020-01-09,19.44,19.58,18.99,19.32,89083,155.52,156.64,151.92,154.56,11135.375,0.0,1.0
2020-01-10,19.42,19.6,19.36,19.54,66575,155.36,156.8,154.88,156.32,8321.875,0.0,1.0
2020-01-13,19.39,19.54,19.11,19.37,55172,155.12,156.32,152.88,154.96,6896.5,0.0,1.0
2020-01-14,19.04,19.41,19.03,19.36,40797,152.32,155.28,152.24,154.88,5099.625,0.0,1.0
2020-01-15,19.19,19.35,18.84,19.05,80794,153.52,154.8,150.72,152.4,10099.25,0.0,1.0
2020-01-16,19.42,19.54,19.07,19.21,47391,155.36,156.32,152.56,153.68,5923.875,0.0,1.0
2020-01-17,19.42,19.6,19.34,19.55,64907,155.36,156.8,154.72,156.4,8113.375,0.0,1.0
2020-01-21,19.41,19.6,19.15,19.49,95785,155.28,156.8,153.2,155.92,11973.125,0.0,1.0
2020-01-22,19.24,19.4,18.89,19.39,55325,153.92,155.2,151.12,155.12,6915.625,0.0,1.0
2020-01-23,19.43,19.55,19.04,19.21,35046,155.44,156.4,152.32,153.68,4380.75,0.0,1.0
2020-01-24,19.4,19.54,19.25,19.49,51874,155.2,156.32,154.0,155.92,6484.25,0.0,1.0
2020-01-27,19.11,19.29,19.0,19.08,49335,152.88,154.32,152.0,152.64,6166.875,0.0,1.0
2020-01-28,18.89,19.23,18.53,19.18,51468,151.12,153.84,148.24,153.44,6433.5,0.0,1.0
2020-01-29,18.14,19.02,18.05,18.94,66865,145.12,152.16,144.4,151.52,8358.125,0.0,1.0
2020-01-30,17.21,18.02,16.891,18.01,183209,137.68,144.16,135.128,144.08,22901.125,0.0,1.0
2020-01-31,18.6,18.81,16.98,17.66,169499,148.8,150.48,135.84,141.28,21187.375,0.0,1.0
2020-02-03,19.4,19.5,18.69,18.69,79751,155.2,156.0,149.52,149.52,9968.875,0.0,1.0
2020-02-04,18.88,19.5,18.76,19.5,68165,151.04,156.0,150.08,156.0,8520.625,0.0,1.0
2020-02-05,19.38,19.41,18.83,18.93,49049,155.04,155.28,150.64,151.44,6131.125,0.0,1.0
2020-02-06,19.38,19.51,19.33,19.33,65040,155.04,156.08,154.64,154.64,8130,0.0,1.0
2020-02-07,19.44,19.65,19.2,19.35,84118,155.52,157.2,153.6,154.8,10514.75,0.0,1.0
2020-02-10,19.55,19.6,19.36,19.49,49249,156.4,156.8,154.88,155.92,6156.125,0.0,1.0
2020-02-11,19.58,19.6,19.28,19.57,43602,156.64,156.8,154.24,156.56,5450.25,0.0,1.0
2020-02-12,19.6,19.7,19.49,19.6,63376,156.8,157.6,155.92,156.8,7922,0.0,1.0
2020-02-13,19.62,19.7,19.53,19.58,26850,156.96,157.6,156.24,156.64,3356.25,0.0,1.0
2020-02-14,19.7,19.87,19.66,19.66,69999,157.6,158.96,157.28,157.28,8749.875,0.0,1.0
2020-02-18,19.74,19.8,19.45,19.72,40005,157.92,158.4,155.6,157.76,5000.625,0.0,1.0
2020-02-19,19.66,19.78,19.43,19.75,31440,157.28,158.24,155.44,158.0,3930,0.0,1.0
2020-02-20,19.71,19.8,19.51,19.66,41605,157.68,158.4,156.08,157.28,5200.625,0.0,1.0
2020-02-21,19.41,19.71,19.29,19.71,45302,155.28,157.68,154.32,157.68,5662.75,0.0,1.0
2020-02-24,18.92,19.07,18.01,18.95,63374,151.36,152.56,144.08,151.6,7921.75,0.0,1.0
2020-02-25,18.36,18.91,18.26,18.91,74474,146.88,151.28,146.08,151.28,9309.25,0.0,1.0
2020-02-26,17.83,18.8,17.79,18.55,42999,142.64,150.4,142.32,148.4,5374.875,0.0,1.0
2020-02-27,16.57,17.88,16.51,17.6,81098,132.56,143.04,132.08,140.8,10137.25,0.0,1.0
2020-02-28,15.89,16.45,15.77,16.11,123857,127.12,131.6,126.16,128.88,15482.125,0.0,1.0
2020-03-02,16.21,16.43,15.24,15.9,95396,129.68,131.44,121.92,127.2,11924.5,0.0,1.0
2020-03-03,15.93,16.38,15.73,16.21,71891,127.44,131.04,125.84,129.68,8986.375,0.0,1.0
2020-03-04,15.65,17.33,15.52,16.17,73714,125.2,138.64,124.16,129.36,9214.25,0.0,1.0
2020-03-05,14.52,15.64,14.08,15.54,158839,116.16,125.12,112.64,124.32,19854.875,0.0,1.0
2020-03-06,10.5,14.09,9.66,14.01,373786,84.0,112.72,77.28,112.08,46723.25,0.0,1.0
2020-03-09,8.23,10.03,8.07,9.73,282114,65.84,80.24,64.56,77.84,35264.25,0.0,1.0
2020-03-10,8.52,9.36,8.08,8.29,213170,68.16,74.88,64.64,66.32,26646.25,0.0,1.0
2020-03-11,7.52,8.22,7.43,8.22,137441,60.16,65.76,59.44,65.76,17180.125,0.0,1.0
2020-03-12,7.95,7.96,6.35,6.92,286050,63.6,63.68,50.8,55.36,35756.25,0.0,1.0
2020-03-13,9.16,9.37,8.15,8.59,191707,73.28,74.96,65.2,68.72,23963.375,0.0,1.0
2020-03-16,8.71,8.83,7.46,8.32,210988,69.68,70.64,59.68,66.56,26373.5,0.0,1.0
2020-03-17,9.53,10.19,8.66,8.88,144021,76.24,81.52,69.28,71.04,18002.625,0.0,1.0
2020-03-18,8.01,9.12,7.74,9.12,227287,64.08,72.96,61.92,72.96,28410.875,0.0,1.0
2020-03-19,9.03,9.16,7.76,7.99,231294,72.24,73.28,62.08,63.92,28911.75,0.0,1.0
2020-03-20,8.2,9.34,7.55,8.96,580357,65.6,74.72,60.4,71.68,72544.625,0.0,1.0
2020-03-23,7.53,8.26,7.32,8.26,163957,60.24,66.08,58.56,66.08,20494.625,0.0,1.0
2020-03-24,7.11,8.32,7.08,7.78,139845,56.88,66.56,56.64,62.24,17480.625,0.0,1.0
2020-03-25,7.03,8.17,6.77,7.17,163416,56.24,65.36,54.16,57.36,20427,0.0,1.0
2020-03-26,7.95,7.96,7.04,7.04,105640,63.6,63.68,56.32,56.32,13205,0.0,1.0
2020-03-27,7.7,8.04,7.52,7.73,82885,61.6,64.32,60.16,61.84,10360.625,0.0,1.0
2020-03-30,7.74,7.74,6.89,7.66,119668,61.92,61.92,55.12,61.28,14958.5,0.0,1.0
2020-03-31,7.67,8.05,7.54,7.78,54404,61.36,64.4,60.32,62.24,6800.5,0.0,1.0
2020-04-01,6.56,7.48,6.55,7.28,94614,52.48,59.84,52.4,58.24,11826.75,0.0,1.0
2020-04-02,6.6,7.34,6.52,6.6,168616,52.8,58.72,52.16,52.8,21077,0.0,1.0
2020-04-03,6.97,7.24,6.46,6.73,168844,55.76,57.92,51.68,53.84,21105.5,0.0,1.0
2020-04-06,6.86,7.66,6.71,7.3,126438,54.88,61.28,53.68,58.4,15804.75,0.0,1.0
2020-04-07,7.28,7.95,6.8,7.39,240850,58.24,63.6,54.4,59.12,30106.25,0.0,1.0
2020-04-08,7.86,7.92,7.38,7.38,153779,62.88,63.36,59.04,59.04,19222.375,0.0,1.0
2020-04-09,8.2,8.86,7.8,8.1,160839,65.6,70.88,62.4,64.8,20104.875,0.0,1.0
2020-04-13,7.28,8.21,7.28,8.21,89356,58.24,65.68,58.24,65.68,11169.5,0.0,1.0
2020-04-14,6.88,7.56,6.85,7.33,78847,55.04,60.48,54.8,58.64,9855.875,0.0,1.0
2020-04-15,6.59,6.84,6.13,6.84,165240,52.72,54.72,49.04,54.72,20655,0.0,1.0
2020-04-16,6.57,6.76,6.0,6.57,133345,52.56,54.08,48.0,52.56,16668.125,0.0,1.0
2020-04-17,6.92,7.14,6.53,6.7,80673,55.36,57.12,52.24,53.6,10084.125,0.0,1.0
2020-04-20,6.53,6.96,6.5,6.77,70701,52.24,55.68,52.0,54.16,8837.625,0.0,1.0
2020-04-21,6.35,6.57,6.16,6.28,84178,50.8,52.56,49.28,50.24,10522.25,0.0,1.0
2020-04-22,6.31,6.55,6.0,6.39,111707,50.48,52.4,48.0,51.12,13963.375,0.0,1.0
2020-04-23,6.52,6.78,6.24,6.34,139630,52.16,54.24,49.92,50.72,17453.75,0.0,1.0
2020-04-24,6.75,6.86,6.25,6.52,69739,54.0,54.88,50.0,52.16,8717.375,0.0,1.0
2020-04-27,6.92,7.08,6.59,6.68,111118,55.36,56.64,52.72,53.44,13889.75,0.0,1.0
2020-04-28,7.41,7.55,6.99,6.99,159363,59.28,60.4,55.92,55.92,19920.375,0.0,1.0
2020-04-29,8.02,8.25,7.6,7.76,173805,64.16,66.0,60.8,62.08,21725.625,0.0,1.0
2020-04-30,8.35,8.5,7.47,8.42,136173,66.8,68.0,59.76,67.36,17021.625,0.0,1.0
2020-05-01,8.0,8.34,7.88,8.2,56439,64.0,66.72,63.04,65.6,7054.875,0.0,1.0
2020-05-04,7.49,8.21,7.21,7.82,123816,59.92,65.68,57.68,62.56,15477,0.0,1.0
2020-05-05,7.06,7.84,6.93,7.67,79222,56.48,62.72,55.44,61.36,9902.75,0.0,1.0
2020-05-06,6.98,7.23,6.53,7.06,134764,55.84,57.84,52.24,56.48,16845.5,0.0,1.0
2020-05-07,7.12,7.27,6.71,7.16,158970,56.96,58.16,53.68,57.28,19871.25,0.0,1.0
2020-05-08,8.55,8.6,7.34,7.34,106079,68.4,68.8,58.72,58.72,13259.875,0.0,1.0
2020-05-11,8.7,8.86,8.1,8.56,93326,69.6,70.88,64.8,68.48,11665.75,0.0,1.0
2020-05-12,8.16,9.0,8.06,8.78,144815,65.28,72.0,64.48,70.24,18101.875,0.0,1.0
2020-05-13,8.26,8.32,7.53,8.02,130276,66.08,66.56,60.24,64.16,16284.5,0.0,1.0
2020-05-14,8.17,8.27,7.58,8.13,75768,65.36,66.16,60.64,65.04,9471,0.0,1.0
2020-05-15,8.31,8.4,7.89,8.17,115987,66.48,67.2,63.12,65.36,14498.375,0.0,1.0
2020-05-18,8.61,8.86,8.39,8.65,74302,68.88,70.88,67.12,69.2,9287.75,0.0,1.0
2020-05-19,8.54,8.9,8.38,8.6,60205,68.32,71.2,67.04,68.8,7525.625,0.0,1.0
2020-05-20,9.95,10.06,8.71,8.74,107847,79.6,80.48,69.68,69.92,13480.875,0.0,1.0
2020-05-21,10.82,10.92,9.98,10.1,191559,86.56,87.36,79.84,80.8,23944.875,0.0,1.0
2020-05-22,12.42,12.75,11.4,11.52,254885,99.36,102.0,91.2,92.16,31860.625,0.0,1.0
2020-05-26,15.41,15.71,13.47,14.54,689969,123.28,125.68,107.76,116.32,86246.125,0.0,1.0
2020-05-27,15.67,16.82,13.81,15.72,407094,125.36,134.56,110.48,125.76,50886.75,0.0,1.0
2020-05-28,15.67,16.8,15.64,16.45,307642,125.36,134.4,125.12,131.6,38455.25,0.0,1.0
2020-05-29,14.23,15.67,14.01,15.67,431802,113.84,125.36,112.08,125.36,53975.25,0.0,1.0
2020-06-01,14.88,15.35,14.23,14.27,167736,119.04,122.8,113.84,114.16,20967,0.0,1.0
2020-06-02,15.06,15.57,14.87,15.0,141963,120.48,124.56,118.96,120.0,17745.375,0.0,1.0
2020-06-03,15.89,16.32,15.14,15.31,195251,127.12,130.56,121.12,122.48,24406.375,0.0,1.0
2020-06-04,14.56,16.2,14.01,15.89,240576,116.48,129.6,112.08,127.12,30072,0.0,1.0
2020-06-05,15.74,15.95,14.57,14.84,185790,125.92,127.6,116.56,118.72,23223.75,0.0,1.0
2020-06-08,14.89,15.96,14.53,15.7,231699,119.12,127.68,116.24,125.6,28962.375,0.0,1.0
2020-06-09,14.88,15.17,14.11,14.55,161625,119.04,121.36,112.88,116.4,20203.125,0.0,1.0
2020-06-10,13.88,14.88,13.84,14.81,176065,111.04,119.04,110.72,118.48,22008.125,0.0,1.0
2020-06-11,11.74,13.42,11.7,13.13,168354,93.92,107.36,93.6,105.04,21044.25,0.0,1.0
2020-06-12,12.15,13.04,11.54,13.04,187233,97.2,104.32,92.32,104.32,23404.125,0.0,1.0
2020-06-15,12.24,12.58,11.17,11.97,168728,97.92,100.64,89.36,95.76,21091,0.0,1.0
2020-06-16,12.81,13.37,12.32,12.89,130213,102.48,106.96,98.56,103.12,16276.625,0.0,1.0
2020-06-17,12.42,12.83,12.07,12.83,100539,99.36,102.64,96.56,102.64,12567.375,0.0,1.0
2020-06-18,11.67,12.56,11.52,12.28,103177,93.36,100.48,92.16,98.24,12897.125,0.0,1.0
2020-06-19,11.7,12.03,11.37,11.82,153184,93.6,96.24,90.96,94.56,19148,0.0,1.0
2020-06-22,13.2,13.28,11.5,11.67,165406,105.6,106.24,92.0,93.36,20675.75,0.0,1.0
2020-06-23,12.75,14.15,12.39,13.75,176511,102.0,113.2,99.12,110.0,22063.875,0.0,1.0
2020-06-24,12.61,12.78,12.06,12.49,130787,100.88,102.24,96.48,99.92,16348.375,0.0,1.0
2020-06-25,13.42,13.42,12.06,12.45,134655,107.36,107.36,96.48,99.6,16831.875,0.0,1.0
2020-06-26,15.08,15.09,13.04,13.21,373361,120.64,120.72,104.32,105.68,46670.125,0.0,1.0
2020-06-29,14.83,15.24,14.21,15.22,129236,118.64,121.92,113.68,121.76,16154.5,0.0,1.0
2020-06-30,14.74,15.27,14.54,14.75,92835,117.92,122.16,116.32,118.0,11604.375,0.0,1.0
2020-07-01,14.61,15.3,14.23,14.74,104368,116.88,122.4,113.84,117.92,13046,0.0,1.0
2020-07-02,14.54,14.99,14.01,14.91,114734,116.32,119.92,112.08,119.28,14341.75,0.0,1.0
2020-07-06,14.84,15.2,14.42,14.82,105614,118.72,121.6,115.36,118.56,13201.75,0.0,1.0
2020-07-07,14.29,14.66,13.92,14.66,127095,114.32,117.28,111.36,117.28,15886.875,0.0,1.0
2020-07-08,13.87,14.49,13.59,14.2,130418,110.96,115.92,108.72,113.6,16302.25,0.0,1.0
2020-07-09,12.38,13.9,12.13,13.8,104256,99.04,111.2,97.04,110.4,13032,0.0,1.0
2020-07-10,12.4,13.02,11.82,12.4,102727,99.2,104.16,94.56,99.2,12840.875,0.0,1.0
2020-07-13,11.66,12.55,11.01,12.43,216675,93.28,100.4,88.08,99.44,27084.375,0.0,1.0
2020-07-14,11.4,11.99,11.22,11.66,63655,91.2,95.92,89.76,93.28,7956.875,0.0,1.0
2020-07-15,12.11,12.19,11.61,11.61,84210,96.88,97.52,92.88,92.88,10526.25,0.0,1.0
2020-07-16,11.82,12.02,11.5,12.02,69233,94.56,96.16,92.0,96.16,8654.125,0.0,1.0
2020-07-17,12.45,12.59,11.58,11.79,63025,99.6,100.72,92.64,94.32,7878.125,0.0,1.0
2020-07-20,12.52,12.58,11.92,12.39,61313,100.16,100.64,95.36,99.12,7664.125,0.0,1.0
2020-07-21,13.05,13.1,12.3,12.72,83023,104.4,104.8,98.4,101.76,10377.875,0.0,1.0
2020-07-22,13.77,14.02,12.91,12.91,85702,110.16,112.16,103.28,103.28,10712.75,0.0,1.0
2020-07-23,13.56,14.1,13.4,13.77,72435,108.48,112.8,107.2,110.16,9054.375,0.0,1.0
2020-07-24,13.39,13.55,12.5667,13.44,58843,107.12,108.4,100.5336,107.52,7355.375,0.0,1.0
2020-07-27,13.85,13.96,13.25,13.47,88632,110.8,111.68,106.0,107.76,11079,0.0,1.0
2020-07-28,14.03,14.07,13.4832,13.8,66086,112.24,112.56,107.8656,110.4,8260.75,0.0,1.0
2020-07-29,14.82,14.97,14.02,14.02,93196,118.56,119.76,112.16,112.16,11649.5,0.0,1.0
2020-07-30,14.16,14.75,13.78,14.64,61221,113.28,118.0,110.24,117.12,7652.625,0.0,1.0
2020-07-31,13.43,14.22,13.27,14.13,46993,107.44,113.76,106.16,113.04,5874.125,0.0,1.0
2020-08-03,13.69,13.78,13.32,13.46,35046,109.52,110.24,106.56,107.68,4380.75,0.0,1.0
2020-08-04,13.0,13.67,12.89,13.65,88804,104.0,109.36,103.12,109.2,11100.5,0.0,1.0
2020-08-05,14.08,14.09,13.0,13.21,79209,112.64,112.72,104.0,105.68,9901.125,0.0,1.0
2020-08-06,9.79,13.15,9.75,13.01,622307,78.32,105.2,78.0,104.08,77788.375,0.0,1.0
2020-08-07,9.28,10.27,9.21,9.83,243015,74.24,82.16,73.68,78.64,30376.875,0.0,1.0
2020-08-10,8.76,9.34,8.58,9.21,283838,70.08,74.72,68.64,73.68,35479.75,0.0,1.0
2020-08-11,9.0,9.395,8.75,8.75,148551,72.0,75.16,70.0,70.0,18568.875,0.0,1.0
2020-08-12,8.59,9.13,8.51,9.03,127114,68.72,73.04,68.08,72.24,15889.25,0.0,1.0
2020-08-13,8.425,8.99,8.38,8.58,151005,67.4,71.92,67.04,68.64,18875.625,0.0,1.0
2020-08-14,9.85,9.89,8.21,8.67,544178,78.8,79.12,65.68,69.36,68022.25,0.0,1.0
2020-08-17,10.16,10.39,9.82,9.85,159273,81.28,83.12,78.56,78.8,19909.125,0.0,1.0
2020-08-18,9.54,10.1,9.25,10.1,112354,76.32,80.8,74.0,80.8,14044.25,0.0,1.0
2020-08-19,9.87,10.18,9.6327,9.78,83944,78.96,81.44,77.0616,78.24,10493,0.0,1.0
2020-08-20,10.18,10.2948,9.75,9.75,72842,81.44,82.3584,78.0,78.0,9105.25,0.0,1.0
2020-08-21,10.05,10.27,9.83,10.17,67547,80.4,82.16,78.64,81.36,8443.375,0.0,1.0
2020-08-24,9.93,10.12,9.7,9.99,69561,79.44,80.96,77.6,79.92,8695.125,0.0,1.0
2020-08-25,10.13,10.23,9.89,10.09,58490,81.04,81.84,79.12,80.72,7311.25,0.0,1.0
2020-08-26,10.36,10.44,10.05,10.21,58275,82.88,83.52,80.4,81.68,7284.375,0.0,1.0
2020-08-27,10.52,10.64,10.25,10.42,55388,84.16,85.12,82.0,83.36,6923.5,0.0,1.0
2020-08-28,10.6,10.77,10.37,10.58,74484,84.8,86.16,82.96,84.64,9310.5,0.0,1.0
2020-08-31,11.27,11.7519,10.54,10.61,175760,90.16,94.0152,84.32,84.88,21970,0.0,1.0
2020-09-01,11.51,11.58,11.15,11.32,67000,92.08,92.64,89.2,90.56,8375,0.0,1.0
2020-09-02,11.39,11.89,11.01,11.65,87314,91.12,95.12,88.08,93.2,10914.25,0.0,1.0
2020-09-03,10.6,11.6161,10.4601,11.46,95935,84.8,92.9288,83.6808,91.68,11991.875,0.0,1.0
2020-09-04,10.7,10.92,10.2,10.81,69122,85.6,87.36,81.6,86.48,8640.25,0.0,1.0
2020-09-08,12.05,12.49,10.72,10.96,192597,96.4,99.92,85.76,87.68,24074.625,0.0,1.0
2020-09-09,13.72,14.0,12.16,12.74,258603,109.76,112.0,97.28,101.92,32325.375,0.0,1.0
2020-09-10,13.07,14.25,12.6,13.81,199333,104.56,114.0,100.8,110.48,24916.625,0.0,1.0
2020-09-11,12.59,13.6648,12.19,13.29,87714,100.72,109.3184,97.52,106.32,10964.25,0.0,1.0
2020-09-14,13.35,13.67,12.59,12.91,97578,106.8,109.36,100.72,103.28,12197.25,0.0,1.0
2020-09-15,13.72,14.27,13.48,13.49,84483,109.76,114.16,107.84,107.92,10560.375,0.0,1.0
2020-09-16,13.81,13.91,13.54,13.75,77517,110.48,111.28,108.32,110.0,9689.625,0.0,1.0
2020-09-17,13.28,13.972,13.09,13.76,64389,106.24,111.776,104.72,110.08,8048.625,0.0,1.0
2020-09-18,13.51,13.75,13.23,13.23,86102,108.08,110.0,105.84,105.84,10762.75,0.0,1.0
2020-09-21,13.22,13.25,12.6,13.25,96208,105.76,106.0,100.8,106.0,12026,0.0,1.0
2020-09-22,13.09,13.65,12.775,13.42,109236,104.72,109.2,102.2,107.36,13654.5,0.0,1.0
2020-09-23,13.34,13.715,12.93,13.04,154633,106.72,109.72,103.44,104.32,19329.125,0.0,1.0
2020-09-24,12.3,13.3,12.3,13.3,127920,98.4,106.4,98.4,106.4,15990,0.0,1.0
2020-09-25,12.02,12.43,11.88,12.32,67660,96.16,99.44,95.04,98.56,8457.5,0.0,1.0
2020-09-28,12.51,13.57,12.18,12.18,121061,100.08,108.56,97.44,97.44,15132.625,0.0,1.0
2020-09-29,13.1,13.445,12.29,12.47,95914,104.8,107.56,98.32,99.76,11989.25,0.0,1.0
2020-09-30,12.67,13.32,12.52,13.1,45769,101.36,106.56,100.16,104.8,5721.125,0.0,1.0
2020-10-01,12.92,12.98,12.19,12.69,46048,103.36,103.84,97.52,101.52,5756,0.0,1.0
2020-10-02,13.14,13.2,12.12,12.58,42210,105.12,105.6,96.96,100.64,5276.25,0.0,1.0
2020-10-05,12.91,13.395,12.5,13.39,76196,103.28,107.16,100.0,107.12,9524.5,0.0,1.0
2020-10-06,13.11,13.55,12.81,12.99,83341,104.88,108.4,102.48,103.92,10417.625,0.0,1.0
2020-10-07,13.13,13.37,12.92,13.22,54500,105.04,106.96,103.36,105.76,6812.5,0.0,1.0
2020-10-08,13.11,13.48,12.95,13.15,61160,104.88,107.84,103.6,105.2,7645,0.0,1.0
2020-10-09,13.38,13.62,12.97,13.12,48009,107.04,108.96,103.76,104.96,6001.125,0.0,1.0
2020-10-12,13.46,13.59,13.02,13.27,66113,107.68,108.72,104.16,106.16,8264.125,0.0,1.0
2020-10-13,13.18,13.39,13.0,13.12,52392,105.44,107.12,104.0,104.96,6549,0.0,1.0
2020-10-14,13.34,13.49,12.7,13.08,58201,106.72,107.92,101.6,104.64,7275.125,0.0,1.0
2020-10-15,13.4,13.68,13.01,13.24,61870,107.2,109.44,104.08,105.92,7733.75,0.0,1.0
2020-10-16,13.03,13.42,13.03,13.31,59639,104.24,107.36,104.24,106.48,7454.875,0.0,1.0
2020-10-19,13.24,13.825,13.19,13.33,87251,105.92,110.6,105.52,106.64,10906.375,0.0,1.0
2020-10-20,13.32,13.8,13.19,13.29,69961,106.56,110.4,105.52,106.32,8745.125,0.0,1.0
2020-10-21,13.12,13.5252,13.08,13.36,40515,104.96,108.2016,104.64,106.88,5064.375,0.0,1.0
2020-10-22,13.11,13.41,12.89,13.1,31182,104.88,107.28,103.12,104.8,3897.75,0.0,1.0
2020-10-23,12.66,13.28,12.65,13.18,39727,101.28,106.24,101.2,105.44,4965.875,0.0,1.0
2020-10-26,12.29,12.695,12.11,12.54,54775,98.32,101.56,96.88,100.32,6846.875,0.0,1.0
2020-10-27,11.95,12.71,11.93,12.29,76337,95.6,101.68,95.44,98.32,9542.125,0.0,1.0
2020-10-28,11.14,11.83,10.92,11.65,63769,89.12,94.64,87.36,93.2,7971.125,0.0,1.0
2020-10-29,11.14,11.7896,10.81,11.33,65142,89.12,94.3168,86.48,90.64,8142.75,0.0,1.0
2020-10-30,11.13,11.44,10.77,11.3,49779,89.04,91.52,86.16,90.4,6222.375,0.0,1.0
2020-11-02,11.2,11.4753,10.98,11.12,40246,89.6,91.8024,87.84,88.96,5030.75,0.0,1.0
2020-11-03,11.5,11.7682,11.29,11.33,44352,92.0,94.1456,90.32,90.64,5544,0.0,1.0
2020-11-04,11.11,11.45,10.88,11.24,38342,88.88,91.6,87.04,89.92,4792.75,0.0,1.0
2020-11-05,11.31,11.62,11.2,11.22,56877,90.48,92.96,89.6,89.76,7109.625,0.0,1.0
2020-11-06,11.05,11.38,10.86,11.36,33273,88.4,91.04,86.88,90.88,4159.125,0.0,1.0
2020-11-09,11.98,12.7645,11.565,11.6,95547,95.84,102.116,92.52,92.8,11943.375,0.0,1.0
2020-11-10,12.48,12.87,12.174,12.27,38738,99.84,102.96,97.392,98.16,4842.25,0.0,1.0
2020-11-11,12.35,12.66,12.06,12.63,30611,98.8,101.28,96.48,101.04,3826.375,0.0,1.0
2020-11-12,11.42,12.25,11.15,12.25,49950,91.36,98.0,89.2,98.0,6243.75,0.0,1.0
2020-11-13,11.66,11.8701,11.305,11.76,37129,93.28,94.9608,90.44,94.08,4641.125,0.0,1.0
2020-11-16,12.68,12.73,11.98,11.98,34447,101.44,101.84,95.84,95.84,4305.875,0.0,1.0
2020-11-17,12.79,12.85,12.0501,12.22,38050,102.32,102.8,96.4008,97.76,4756.25,0.0,1.0
2020-11-18,12.56,13.16,12.45,12.71,36024,100.48,105.28,99.6,101.68,4503,0.0,1.0
2020-11-19,12.74,12.84,12.0417,12.42,25811,101.92,102.72,96.3336,99.36,3226.375,0.0,1.0
2020-11-20,12.87,13.0,12.425,12.57,21648,102.96,104.0,99.4,100.56,2706,0.0,1.0
2020-11-23,12.71,13.05,12.22,13.05,66997,101.68,104.4,97.76,104.4,8374.625,0.0,1.0
2020-11-24,13.32,13.42,12.7,12.72,54539,106.56,107.36,101.6,101.76,6817.375,0.0,1.0
2020-11-25,13.565,13.95,12.7309,13.2,54437,108.52,111.6,101.8472,105.6,6804.625,0.0,1.0
2020-11-27,13.05,13.5993,12.6601,13.38,40357,104.4,108.7944,101.2808,107.04,5044.625,0.0,1.0
2020-11-30,13.18,13.35,12.66,13.0,37493,105.44,106.8,101.28,104.0,4686.625,0.0,1.0
2020-12-01,13.0,13.9,12.9,13.3,65980,104.0,111.2,103.2,106.4,8247.5,0.0,1.0
2020-12-02,13.18,13.35,12.7283,12.79,23877,105.44,106.8,101.8264,102.32,2984.625,0.0,1.0
2020-12-03,12.95,13.2362,12.9,13.18,26077,103.6,105.8896,103.2,105.44,3259.625,0.0,1.0
2020-12-04,13.13,13.14,12.88,13.11,28329,105.04,105.12,103.04,104.88,3541.125,0.0,1.0
2020-12-07,13.2,13.26,12.8283,13.04,29530,105.6,106.08,102.6264,104.32,3691.25,0.0,1.0
2020-12-08,13.58,13.63,12.97,13.01,29664,108.64,109.04,103.76,104.08,3708,0.0,1.0
2020-12-09,13.95,13.95,13.37,13.375,55913,111.6,111.6,106.96,107.0,6989.125,0.0,1.0
2020-12-10,14.38,14.465,13.6201,13.85,79993,115.04,115.72,108.9608,110.8,9999.125,0.0,1.0
2020-12-11,13.77,14.49,13.3719,14.34,73026,110.16,115.92,106.9752,114.72,9128.25,0.0,1.0
2020-12-14,13.75,14.24,13.59,13.91,32323,110.0,113.92,108.72,111.28,4040.375,0.0,1.0
2020-12-15,14.07,14.23,13.6,13.7,38178,112.56,113.84,108.8,109.6,4772.25,0.0,1.0
2020-12-16,13.92,14.5138,13.81,14.0,54491,111.36,116.1104,110.48,112.0,6811.375,0.0,1.0
2020-12-17,14.63,14.74,13.9186,13.95,60469,117.04,117.92,111.3488,111.6,7558.625,0.0,1.0
2020-12-18,13.9,14.76,13.75,14.76,93882,111.2,118.08,110.0,118.08,11735.25,0.0,1.0
2020-12-21,13.63,13.99,13.26,13.91,44906,109.04,111.92,106.08,111.28,5613.25,0.0,1.0
2020-12-22,13.58,13.99,13.46,13.99,45432,108.64,111.92,107.68,111.92,5679,0.0,1.0
2020-12-23,13.54,13.59,13.24,13.54,46189,108.32,108.72,105.92,108.32,5773.625,0.0,1.0
2020-12-24,13.51,13.64,13.23,13.3394,19677,108.08,109.12,105.84,106.7152,2459.625,0.0,1.0
2020-12-28,13.16,13.6,13.13,13.39,51095,105.28,108.8,105.04,107.12,6386.875,0.0,1.0
2020-12-29,13.28,13.52,13.0,13.2,60079,106.24,108.16,104.0,105.6,7509.875,0.0,1.0
2020-12-30,13.12,13.34,12.92,13.185,72667,104.96,106.72,103.36,105.48,9083.375,0.0,1.0
2020-12-31,12.88,13.05,12.215,13.05,60283,103.04,104.4,97.72,104.4,7535.375,0.0,1.0
2021-01-04,12.34,13.1625,12.3,12.89,30072,98.72,105.3,98.4,103.12,3759,0.0,1.0
2021-01-05,12.09,12.61,12.09,12.43,41072,96.72,100.88,96.72,99.44,5134,0.0,1.0
2021-01-06,12.5,12.83,12.1033,12.33,40357,100.0,102.64,96.8264,98.64,5044.625,0.0,1.0
2021-01-07,12.27,12.655,12.15,12.6,29180,98.16,101.24,97.2,100.8,3647.5,0.0,1.0
2021-01-08,12.26,12.91,12.11,12.91,28109,98.08,103.28,96.88,103.28,3513.625,0.0,1.0
2021-01-11,11.96,12.5,11.88,12.38,38215,95.68,100.0,95.04,99.04,4776.875,0.0,1.0
2021-01-12,12.15,12.28,11.9401,11.95,24201,97.2,98.24,95.5208,95.6,3025.125,0.0,1.0
2021-01-13,12.18,12.3399,11.81,12.07,26203,97.44,98.7192,94.48,96.56,3275.375,0.0,1.0
2021-01-14,12.32,12.55,12.11,12.11,41173,98.56,100.4,96.88,96.88,5146.625,0.0,1.0
2021-01-15,12.22,12.22,11.96,12.09,27639,97.76,97.76,95.68,96.72,3454.875,0.0,1.0
2021-01-19,11.59,12.28,11.5,12.23,57695,92.72,98.24,92.0,97.84,7211.875,0.0,1.0
2021-01-20,11.74,11.88,11.401,11.54,41348,93.92,95.04,91.208,92.32,5168.5,0.0,1.0
2021-01-21,11.14,11.64,11.0,11.64,62008,89.12,93.12,88.0,93.12,7751,0.0,1.0
2021-01-22,11.17,11.6,10.5601,11.6,68926,89.36,92.8,84.4808,92.8,8615.75,0.0,1.0
2021-01-25,11.16,11.4,10.8,11.09,37784,89.28,91.2,86.4,88.72,4723,0.0,1.0
2021-01-26,11.04,11.2402,10.83,11.18,43429,88.32,89.9216,86.64,89.44,5428.625,0.0,1.0
2021-01-27,10.64,10.98,10.51,10.88,63386,85.12,87.84,84.08,87.04,7923.25,0.0,1.0
2021-01-28,10.54,10.78,10.25,10.6,60764,84.32,86.24,82.0,84.8,7595.5,0.0,1.0
2021-01-29,10.13,10.6299,10.02,10.57,57691,81.04,85.0392,80.16,84.56,7211.375,0.0,1.0
2021-02-01,10.45,10.5,10.05,10.36,36726,83.6,84.0,80.4,82.88,4590.75,0.0,1.0
2021-02-02,10.54,10.75,10.3617,10.63,38447,84.32,86.0,82.8936,85.04,4805.875,0.0,1.0
2021-02-03,11.01,11.1319,10.47,10.52,51384,88.08,89.0552,83.76,84.16,6423,0.0,1.0
2021-02-04,11.77,11.82,11.05,11.11,51890,94.16,94.56,88.4,88.88,6486.25,0.0,1.0
2021-02-05,11.35,11.9726,11.3,11.84,31383,90.8,95.7808,90.4,94.72,3922.875,0.0,1.0
2021-02-08,11.18,11.4964,10.98,11.24,55418,89.44,91.9712,87.84,89.92,6927.25,0.0,1.0
2021-02-09,10.96,11.12,10.77,11.07,25284,87.68,88.96,86.16,88.56,3160.5,0.0,1.0
2021-02-10,10.64,11.22,10.33,10.99,81110,85.12,89.76,82.64,87.92,10138.75,0.0,1.0
2021-02-11,10.93,11.2352,10.56,10.7262,38907,87.44,89.8816,84.48,85.8096,4863.375,0.0,1.0
2021-02-12,10.82,11.11,10.7,11.01,30808,86.56,88.88,85.6,88.08,3851,0.0,1.0
2021-02-16,10.94,11.05,10.7,10.82,33726,87.52,88.4,85.6,86.56,4215.75,0.0,1.0
2021-02-17,10.62,11.05,10.62,10.85,39473,84.96,88.4,84.96,86.8,4934.125,0.0,1.0
2021-02-18,10.37,10.69,10.32,10.69,36131,82.96,85.52,82.56,85.52,4516.375,0.0,1.0
2021-02-19,10.52,10.75,10.32,10.37,34081,84.16,86.0,82.56,82.96,4260.125,0.0,1.0
2021-02-22,10.74,10.845,10.348,10.38,24435,85.92,86.76,82.784,83.04,3054.375,0.0,1.0
2021-02-23,10.42,10.57,10.18,10.4855,35215,83.36,84.56,81.44,83.884,4401.875,0.0,1.0
2021-02-24,10.56,10.79,10.35,10.38,28738,84.48,86.32,82.8,83.04,3592.25,0.0,1.0
2021-02-25,10.33,10.69,10.25,10.52,33391,82.64,85.52,82.0,84.16,4173.875,0.0,1.0
2021-02-26,10.17,10.32,10.06,10.32,33436,81.36,82.56,80.48,82.56,4179.5,0.0,1.0
2021-03-01,10.2,10.47,10.12,10.43,36125,81.6,83.76,80.96,83.44,4515.625,0.0,1.0
2021-03-02,10.24,10.52,10.16,10.37,42065,81.92,84.16,81.28,82.96,5258.125,0.0,1.0
2021-03-03,10.2,10.5883,10.1,10.505,34965,81.6,84.7064,80.8,84.04,4370.625,0.0,1.0
2021-03-04,9.38,10.5,9.2366,10.5,85272,75.04,84.0,73.8928,84.0,10659,0.0,1.0
2021-03-05,9.47,9.53,9.06,9.46,65638,75.76,76.24,72.48,75.68,8204.75,0.0,1.0
2021-03-08,9.61,9.98,9.4,9.67,32946,76.88,79.84,75.2,77.36,4118.25,0.0,1.0
2021-03-09,9.1,9.71,9.03,9.65,74972,72.8,77.68,72.24,77.2,9371.5,0.0,1.0
2021-03-10,9.1,9.3311,8.95,9.1366,53945,72.8,74.6488,71.6,73.0928,6743.125,0.0,1.0
2021-03-11,9.15,9.525,8.79,9.1,75301,73.2,76.2,70.32,72.8,9412.625,0.0,1.0
2021-03-12,9.06,9.43,9.0,9.17,50580,72.48,75.44,72.0,73.36,6322.5,0.0,1.0
2021-03-15,9.15,9.26,8.79,9.12,138446,73.2,74.08,70.32,72.96,17305.75,0.0,1.0
2021-03-16,8.97,9.3561,8.8418,9.17,82809,71.76,74.8488,70.7344,73.36,10351.125,0.0,1.0
2021-03-17,8.81,8.95,8.76,8.87,58143,70.48,71.6,70.08,70.96,7267.875,0.0,1.0
2021-03-18,8.56,8.85,8.51,8.8,51783,68.48,70.8,68.08,70.4,6472.875,0.0,1.0
2021-03-19,8.77,8.86,8.52,8.6,88221,70.16,70.88,68.16,68.8,11027.625,0.0,1.0
2021-03-22,8.685,8.825,8.45,8.78,78512,69.48,70.6,67.6,70.24,9814,0.0,1.0
2021-03-23,8.58,8.8,8.4,8.6,95631,68.64,70.4,67.2,68.8,11953.875,0.0,1.0
2021-03-24,8.66,8.76,8.47,8.62,58308,69.28,70.08,67.76,68.96,7288.5,0.0,1.0
2021-03-25,8.64,8.75,8.36,8.51,55544,69.12,70.0,66.88,68.08,6943,0.0,1.0
2021-03-26,8.85,8.96,8.62,8.71,40061,70.8,71.68,68.96,69.68,5007.625,0.0,1.0
2021-03-29,8.93,9.05,8.7,8.86,81878,71.44,72.4,69.6,70.88,10234.75,0.0,1.0
2021-03-30,9.19,9.22,8.88,9.03,63091,73.52,73.76,71.04,72.24,7886.375,0.0,1.0
2021-03-31,9.19,9.3,8.91,9.19,119432,73.52,74.4,71.28,73.52,14929,0.0,1.0
2021-04-01,9.06,9.3,8.83,9.16,42733,72.48,74.4,70.64,73.28,5341.625,0.0,1.0
2021-04-05,9.02,9.287,8.99,9.13,45570,72.16,74.296,71.92,73.04,5696.25,0.0,1.0
2021-04-06,8.97,9.09,8.92,8.97,27157,71.76,72.72,71.36,71.76,3394.625,0.0,1.0
2021-04-07,8.87,9.1,8.8,8.95,54036,70.96,72.8,70.4,71.6,6754.5,0.0,1.0
2021-04-08,8.95,9.05,8.73,8.96,74984,71.6,72.4,69.84,71.68,9373,0.0,1.0
2021-04-09,8.94,9.0,8.75,8.95,53026,71.52,72.0,70.0,71.6,6628.25,0.0,1.0
2021-04-12,8.7,9.0,8.65,9.0,46804,69.6,72.0,69.2,72.0,5850.5,0.0,1.0
2021-04-13,8.26,8.67,8.22,8.67,61445,66.08,69.36,65.76,69.36,7680.625,0.0,1.0
2021-04-14,7.74,8.25,7.72,8.23,69462,61.92,66.0,61.76,65.84,8682.75,0.0,1.0
2021-04-15,8.15,8.21,7.64,7.89,79894,65.2,65.68,61.12,63.12,9986.75,0.0,1.0
2021-04-16,7.61,8.15,7.58,8.15,65567,60.88,65.2,60.64,65.2,8195.875,0.0,1.0
2021-04-19,7.52,7.63,7.05,7.63,143548,60.16,61.04,56.4,61.04,17943.5,0.0,1.0
2021-04-20,6.8,7.55,6.77,7.45,156570,54.4,60.4,54.16,59.6,19571.25,0.0,1.0
2021-04-21,6.41,6.96,6.39,6.78,152893,51.28,55.68,51.12,54.24,19111.625,0.0,1.0
2021-04-22,6.54,7.0,6.35,6.46,160028,52.32,56.0,50.8,51.68,20003.5,0.0,1.0
2021-04-23,6.53,6.6594,6.3,6.63,82984,52.24,53.2752,50.4,53.04,10373,0.0,1.0
2021-04-26,6.46,6.6466,6.4,6.61,57126,51.68,53.1728,51.2,52.88,7140.75,0.0,1.0
2021-04-27,6.35,6.5799,6.28,6.49,65981,50.8,52.6392,50.24,51.92,8247.625,0.0,1.0
2021-04-28,6.78,6.8,6.23,6.32,155982,54.24,54.4,49.84,50.56,19497.75,0.0,1.0
2021-04-29,6.69,7.2,6.5,6.74,79723,53.52,57.6,52.0,53.92,9965.375,0.0,1.0
2021-04-30,6.3,6.71,6.3,6.59,80879,50.4,53.68,50.4,52.72,10109.875,0.0,1.0
2021-05-03,6.39,6.39,6.26,6.34,58681,51.12,51.12,50.08,50.72,7335.125,0.0,1.0
2021-05-04,5.85,6.41,5.84,6.33,140302,46.8,51.28,46.72,50.64,17537.75,0.0,1.0
2021-05-05,7.21,7.98,5.61,5.95,2656743,57.68,63.84,44.88,47.6,332092.875,0.0,1.0
2021-05-06,6.85,7.25,6.65,7.19,361906,54.8,58.0,53.2,57.52,45238.25,0.0,1.0
2021-05-07,6.68,6.99,6.31,6.97,275690,53.44,55.92,50.48,55.76,34461.25,0.0,1.0
2021-05-10,5.99,6.64,5.937,6.57,234182,47.92,53.12,47.496,52.56,29272.75,0.0,1.0
2021-05-11,6.29,6.64,5.8501,6.06,180575,50.32,53.12,46.8008,48.48,22571.875,0.0,1.0
2021-05-12,6.36,6.55,6.16,6.19,256079,50.88,52.4,49.28,49.52,32009.875,0.0,1.0
2021-05-13,6.25,6.6,6.16,6.35,133629,50.0,52.8,49.28,50.8,16703.625,0.0,1.0
2021-05-14,6.06,6.44,6.0,6.28,112626,48.48,51.52,48.0,50.24,14078.25,0.0,1.0
2021-05-17,6.3,6.3199,6.07,6.08,60789,50.4,50.5592,48.56,48.64,7598.625,0.0,1.0
2021-05-18,6.63,6.84,6.27,6.28,90789,53.04,54.72,50.16,50.24,11348.625,0.0,1.0
2021-05-19,7.17,7.395,6.57,6.57,223955,57.36,59.16,52.56,52.56,27994.375,0.0,1.0
2021-05-20,6.72,7.54,6.55,7.12,116614,53.76,60.32,52.4,56.96,14576.75,0.0,1.0
2021-05-21,6.81,6.9045,6.6,6.82,68877,54.48,55.236,52.8,54.56,8609.625,0.0,1.0
2021-05-24,6.46,6.92,6.37,6.84,192660,51.68,55.36,50.96,54.72,24082.5,0.0,1.0
2021-05-25,6.53,6.6799,6.41,6.41,93576,52.24,53.4392,51.28,51.28,11697,0.0,1.0
2021-05-26,6.92,7.02,6.51,6.51,122970,55.36,56.16,52.08,52.08,15371.25,0.0,1.0
2021-05-27,6.53,6.9199,6.51,6.85,404150,52.24,55.3592,52.08,54.8,50518.75,0.0,1.0
2021-05-28,6.83,6.88,6.56,6.6,151578,54.64,55.04,52.48,52.8,18947.25,0.0,1.0
2021-06-01,7.36,7.43,6.84,6.93,134707,58.88,59.44,54.72,55.44,16838.375,0.0,1.0
2021-06-02,7.54,7.84,7.35,7.4,118578,60.32,62.72,58.8,59.2,14822.25,0.0,1.0
2021-06-03,7.0,7.64,6.94,7.63,188786,56.0,61.12,55.52,61.04,23598.25,0.0,1.0
2021-06-04,7.05,7.4899,7.0,7.13,87274,56.4,59.9192,56.0,57.04,10909.25,0.0,1.0
2021-06-07,6.85,7.23,6.83,7.11,70876,54.8,57.84,54.64,56.88,8859.5,0.0,1.0
2021-06-08,6.82,7.07,6.68,7.07,89695,54.56,56.56,53.44,56.56,11211.875,0.0,1.0
2021-06-09,6.69,6.86,6.64,6.8,99907,53.52,54.88,53.12,54.4,12488.375,0.0,1.0
2021-06-10,7.25,7.39,6.77,6.83,104091,58.0,59.12,54.16,54.64,13011.375,0.0,1.0
2021-06-11,7.14,7.355,7.07,7.18,65468,57.12,58.84,56.56,57.44,8183.5,0.0,1.0
2021-06-14,7.43,7.96,7.1,7.1,288941,59.44,63.68,56.8,56.8,36117.625,0.0,1.0
2021-06-15,7.15,7.63,7.05,7.5,103167,57.2,61.04,56.4,60.0,12895.875,0.0,1.0
2021-06-16,7.24,7.28,6.92,7.14,148240,57.92,58.24,55.36,57.12,18530,0.0,1.0
2021-06-17,7.13,7.4,6.97,7.29,68497,57.04,59.2,55.76,58.32,8562.125,0.0,1.0
2021-06-18,7.03,7.22,6.94,7.1,104873,56.24,57.76,55.52,56.8,13109.125,0.0,1.0
2021-06-21,6.98,7.16,6.83,7.14,120582,55.84,57.28,54.64,57.12,15072.75,0.0,1.0
2021-06-22,6.6,7.0,6.36,7.0,198361,52.8,56.0,50.88,56.0,24795.125,0.0,1.0
2021-06-23,6.49,6.905,6.42,6.905,121359,51.92,55.24,51.36,55.24,15169.875,0.0,1.0
2021-06-24,7.77,7.88,6.38,6.96,567333,62.16,63.04,51.04,55.68,70916.625,0.0,1.0
2021-06-25,9.01,9.5422,7.85,7.91,1215199,72.08,76.3376,62.8,63.28,151899.875,0.0,1.0
2021-06-28,10.52,10.65,9.27,9.7563,755639,84.16,85.2,74.16,78.0504,94454.875,0.0,1.0
2021-06-29,9.31,10.6078,9.3,10.4,486882,74.48,84.8624,74.4,83.2,60860.25,0.0,1.0
2021-06-30,8.89,9.7899,8.8,9.31,274215,71.12,78.3192,70.4,74.48,34276.875,0.0,1.0
2021-07-01,8.46,9.0473,8.31,8.8,273373,67.68,72.3784,66.48,70.4,34171.625,0.0,1.0
2021-07-02,8.57,8.64,8.11,8.54,190565,68.56,69.12,64.88,68.32,23820.625,0.0,1.0
2021-07-06,8.23,8.71,8.2,8.58,163861,65.84,69.68,65.6,68.64,20482.625,0.0,1.0
2021-07-07,8.59,8.66,8.09,8.23,168653,68.72,69.28,64.72,65.84,21081.625,0.0,1.0
2021-07-08,8.65,8.85,8.2,8.51,116879,69.2,70.8,65.6,68.08,14609.875,0.0,1.0
2021-07-09,9.51,9.54,8.64,8.64,153821,76.08,76.32,69.12,69.12,19227.625,0.0,1.0
2021-07-12,9.09,9.71,9.03,9.58,105698,72.72,77.68,72.24,76.64,13212.25,0.0,1.0
2021-07-13,8.25,9.29,8.1972,9.05,127591,66.0,74.32,65.5776,72.4,15948.875,0.0,1.0
2021-07-14,7.83,8.25,7.695,8.25,171647,62.64,66.0,61.56,66.0,21455.875,0.0,1.0
2021-07-15,7.99,8.0499,7.73,7.84,126628,63.92,64.3992,61.84,62.72,15828.5,0.0,1.0
2021-07-16,7.8,8.1527,7.72,8.0,98432,62.4,65.2216,61.76,64.0,12304,0.0,1.0
2021-07-19,7.51,7.77,7.0,7.77,177294,60.08,62.16,56.0,62.16,22161.75,0.0,1.0
2021-07-20,8.24,8.32,7.57,7.57,95870,65.92,66.56,60.56,60.56,11983.75,0.0,1.0
2021-07-21,8.25,8.42,8.0077,8.33,50044,66.0,67.36,64.0616,66.64,6255.5,0.0,1.0
2021-07-22,8.09,8.25,7.91,8.19,63379,64.72,66.0,63.28,65.52,7922.375,0.0,1.0
2021-07-23,8.0,8.16,7.9,8.08,133284,64.0,65.28,63.2,64.64,16660.5,0.0,1.0
2021-07-26,8.57,8.61,7.98,8.0,100822,68.56,68.88,63.84,64.0,12602.75,0.0,1.0
2021-07-27,8.25,8.55,8.23,8.46,60861,66.0,68.4,65.84,67.68,7607.625,0.0,1.0
2021-07-28,8.35,8.6,8.2516,8.34,68974,66.8,68.8,66.0128,66.72,8621.75,0.0,1.0
2021-07-29,8.83,8.91,8.01,8.01,131170,70.64,71.28,64.08,64.08,16396.25,0.0,1.0
2021-07-30,9.24,9.35,8.51,8.9,150364,73.92,74.8,68.08,71.2,18795.5,0.0,1.0
2021-08-02,9.57,10.385,9.41,9.5,326248,76.56,83.08,75.28,76.0,40781,0.0,1.0
2021-08-03,9.09,9.59,8.7,9.45,151094,72.72,76.72,69.6,75.6,18886.75,0.0,1.0
2021-08-04,8.4,8.97,8.25,8.86,297810,67.2,71.76,66.0,70.88,37226.25,0.0,1.0
2021-08-05,8.87,8.91,8.33,8.45,74461,70.96,71.28,66.64,67.6,9307.625,0.0,1.0
2021-08-06,9.07,9.1,8.735,8.96,46166,72.56,72.8,69.88,71.68,5770.75,0.0,1.0
2021-08-09,9.02,9.11,8.8407,9.04,43355,72.16,72.88,70.7256,72.32,5419.375,0.0,1.0
2021-08-10,8.53,9.15,8.51,9.02,79774,68.24,73.2,68.08,72.16,9971.75,0.0,1.0
2021-08-11,8.96,8.99,8.56,8.59,39208,71.68,71.92,68.48,68.72,4901,0.0,1.0
2021-08-12,9.12,9.13,8.6991,9.05,43354,72.96,73.04,69.5928,72.4,5419.25,0.0,1.0
2021-08-13,9.14,9.6499,9.0,9.3,132280,73.12,77.1992,72.0,74.4,16535,0.0,1.0
2021-08-16,8.89,9.25,8.76,9.12,72895,71.12,74.0,70.08,72.96,9111.875,0.0,1.0
2021-08-17,8.55,8.92,8.35,8.74,88692,68.4,71.36,66.8,69.92,11086.5,0.0,1.0
2021-08-18,8.67,8.8,8.3665,8.57,47827,69.36,70.4,66.932,68.56,5978.375,0.0,1.0
2021-08-19,8.54,8.8899,8.4,8.63,46979,68.32,71.1192,67.2,69.04,5872.375,0.0,1.0
2021-08-20,8.12,8.64,8.07,8.53,89513,64.96,69.12,64.56,68.24,11189.125,0.0,1.0
2021-08-23,8.4,8.47,8.0807,8.26,58354,67.2,67.76,64.6456,66.08,7294.25,0.0,1.0
2021-08-24,8.78,8.85,8.4025,8.5,84829,70.24,70.8,67.22,68.0,10603.625,0.0,1.0
2021-08-25,8.6,8.79,8.517,8.79,38327,68.8,70.32,68.136,70.32,4790.875,0.0,1.0
2021-08-26,8.65,9.01,8.565,8.58,77428,69.2,72.08,68.52,68.64,9678.5,0.0,1.0
2021-08-27,10.45,10.69,9.55,9.84,604189,83.6,85.52,76.4,78.72,75523.625,0.0,1.0
2021-08-30,10.25,10.7311,9.67,10.44,223557,82.0,85.8488,77.36,83.52,27944.625,0.0,1.0
2021-08-31,10.85,11.13,10.21,10.27,181261,86.8,89.04,81.68,82.16,22657.625,0.0,1.0
2021-09-01,10.92,11.16,10.51,10.97,93795,87.36,89.28,84.08,87.76,11724.375,0.0,1.0
2021-09-02,11.11,11.29,10.77,10.97,84438,88.88,90.32,86.16,87.76,10554.75,0.0,1.0
2021-09-03,11.34,11.58,10.8,11.2,108039,90.72,92.64,86.4,89.6,13504.875,0.0,1.0
2021-09-07,10.8,11.73,10.2,11.45,295416,86.4,93.84,81.6,91.6,36927,0.0,1.0
2021-09-08,11.33,11.5,10.6282,10.75,138723,90.64,92.0,85.0256,86.0,17340.375,0.0,1.0
2021-09-09,11.44,11.7399,11.11,11.5,111662,91.52,93.9192,88.88,92.0,13957.75,0.0,1.0
2021-09-10,11.19,11.54,11.1288,11.54,81462,89.52,92.32,89.0304,92.32,10182.75,0.0,1.0
2021-09-13,10.91,11.32,10.66,11.32,74886,87.28,90.56,85.28,90.56,9360.75,0.0,1.0
2021-09-14,10.19,10.89,10.05,10.89,96808,81.52,87.12,80.4,87.12,12101,0.0,1.0
2021-09-15,10.07,10.48,10.0,10.2,74121,80.56,83.84,80.0,81.6,9265.125,0.0,1.0
2021-09-16,10.54,10.69,10.0,10.0,61286,84.32,85.52,80.0,80.0,7660.75,0.0,1.0
2021-09-17,10.31,10.4619,10.13,10.45,90449,82.48,83.6952,81.04,83.6,11306.125,0.0,1.0
2021-09-20,10.23,10.44,9.82,10.05,84409,81.84,83.52,78.56,80.4,10551.125,0.0,1.0
2021-09-21,9.81,10.5,9.71,10.035,110000,78.48,84.0,77.68,80.28,13750,0.0,1.0
2021-09-22,10.04,10.29,9.78,9.85,45836,80.32,82.32,78.24,78.8,5729.5,0.0,1.0
2021-09-23,10.11,10.15,9.9,10.03,27746,80.88,81.2,79.2,80.24,3468.25,0.0,1.0
2021-09-24,10.13,10.21,9.92,10.09,22194,81.04,81.68,79.36,80.72,2774.25,0.0,1.0
2021-09-27,10.34,10.63,10.152,10.19,74517,82.72,85.04,81.216,81.52,9314.625,0.0,1.0
2021-09-28,10.05,10.39,10.0,10.25,28767,80.4,83.12,80.0,82.0,3595.875,0.0,1.0
2021-09-29,9.86,10.24,9.82,10.06,42453,78.88,81.92,78.56,80.48,5306.625,0.0,1.0
2021-09-30,9.88,10.06,9.6212,9.89,36724,79.04,80.48,76.9696,79.12,4590.5,0.0,1.0
2021-10-01,10.04,10.1494,9.55,9.89,47764,80.32,81.1952,76.4,79.12,5970.5,0.0,1.0
2021-10-04,10.01,10.1,9.75,10.0,40011,80.08,80.8,78.0,80.0,5001.375,0.0,1.0
2021-10-05,9.99,10.48,9.89,10.14,60996,79.92,83.84,79.12,81.12,7624.5,0.0,1.0
2021-10-06,9.93,9.94,9.65,9.93,33698,79.44,79.52,77.2,79.44,4212.25,0.0,1.0
2021-10-07,11.75,11.7737,10.6,10.65,332101,94.0,94.1896,84.8,85.2,41512.625,0.0,1.0
2021-10-08,14.24,14.33,11.7871,11.81,457897,113.92,114.64,94.2968,94.48,57237.125,0.0,1.0
2021-10-11,13.93,14.3,13.11,13.81,180495,111.44,114.4,104.88,110.48,22561.875,0.0,1.0
2021-10-12,13.9,14.15,13.5,13.75,80813,111.2,113.2,108.0,110.0,10101.625,0.0,1.0
2021-10-13,14.35,14.58,13.62,13.97,144219,114.8,116.64,108.96,111.76,18027.375,0.0,1.0
2021-10-14,14.5,14.572,14.05,14.47,55215,116.0,116.576,112.4,115.76,6901.875,0.0,1.0
2021-10-15,13.72,14.52,13.7064,14.5,96996,109.76,116.16,109.6512,116.0,12124.5,0.0,1.0
2021-10-18,13.75,14.21,13.599,13.82,44249,110.0,113.68,108.792,110.56,5531.125,0.0,1.0
2021-10-19,13.95,14.18,13.75,13.82,49536,111.6,113.44,110.0,110.56,6192,0.0,1.0
2021-10-20,14.1,14.275,13.8269,14.02,43459,112.8,114.2,110.6152,112.16,5432.375,0.0,1.0
2021-10-21,13.87,14.5,13.67,14.03,126675,110.96,116.0,109.36,112.24,15834.375,0.0,1.0
2021-10-22,13.49,13.985,13.33,13.98,75907,107.92,111.88,106.64,111.84,9488.375,0.0,1.0
2021-10-25,13.67,14.02,13.3329,13.49,93799,109.36,112.16,106.6632,107.92,11724.875,0.0,1.0
2021-10-26,13.65,13.9783,13.56,13.81,49227,109.2,111.8264,108.48,110.48,6153.375,0.0,1.0
2021-10-27,13.5,13.7799,13.3956,13.46,22327,108.0,110.2392,107.1648,107.68,2790.875,0.0,1.0
2021-10-28,13.21,13.4846,12.8,13.43,105876,105.68,107.8768,102.4,107.44,13234.5,0.0,1.0
2021-10-29,13.0,13.19,12.28,13.04,121570,104.0,105.52,98.24,104.32,15196.25,0.0,1.0
2021-11-01,13.68,13.68,12.89,13.2,76614,109.44,109.44,103.12,105.6,9576.75,0.0,1.0
2021-11-02,13.59,13.76,13.0501,13.65,61178,108.72,110.08,104.4008,109.2,7647.25,0.0,1.0
2021-11-03,13.69,13.835,13.02,13.55,61425,109.52,110.68,104.16,108.4,7678.125,0.0,1.0
2021-11-04,12.6,13.77,12.44,13.65,174539,100.8,110.16,99.52,109.2,21817.375,0.0,1.0
2021-11-05,12.66,13.09,12.6,12.6,41266,101.28,104.72,100.8,100.8,5158.25,0.0,1.0
2021-11-08,12.5,12.77,12.1,12.64,88613,100.0,102.16,96.8,101.12,11076.625,0.0,1.0
2021-11-09,12.74,12.74,12.27,12.49,54036,101.92,101.92,98.16,99.92,6754.5,0.0,1.0
2021-11-10,12.35,12.9,12.26,12.72,44239,98.8,103.2,98.08,101.76,5529.875,0.0,1.0
2021-11-11,12.525,12.6568,12.2,12.33,27681,100.2,101.2544,97.6,98.64,3460.125,0.0,1.0
2021-11-12,12.91,13.0,12.45,12.45,60642,103.28,104.0,99.6,99.6,7580.25,0.0,1.0
2021-11-15,13.2,13.2,12.5558,12.57,29507,105.6,105.6,100.4464,100.56,3688.375,0.0,1.0
2021-11-16,12.99,13.506,12.92,13.25,26496,103.92,108.048,103.36,106.0,3312,0.0,1.0
2021-11-17,12.84,13.11,12.43,12.99,58023,102.72,104.88,99.44,103.92,7252.875,0.0,1.0
2021-11-18,13.07,13.309,12.68,12.98,50698,104.56,106.472,101.44,103.84,6337.25,0.0,1.0
2021-11-19,13.0,13.0792,12.86,12.98,42355,104.0,104.6336,102.88,103.84,5294.375,0.0,1.0
2021-11-22,11.76,13.1469,11.58,12.99,127608,94.08,105.1752,92.64,103.92,15951,0.0,1.0
2021-11-23,12.01,12.18,11.47,11.65,68284,96.08,97.44,91.76,93.2,8535.5,0.0,1.0
2021-11-24,12.34,12.34,11.8144,11.93,22475,98.72,98.72,94.5152,95.44,2809.375,0.0,1.0
2021-11-26,12.0,12.3,11.25,11.72,55024,96.0,98.4,90.0,93.76,6878,0.0,1.0
2021-11-29,10.62,11.92,10.6,11.92,290059,84.96,95.36,84.8,95.36,36257.375,0.0,1.0
2021-11-30,10.57,10.84,9.46,10.42,158840,84.56,86.72,75.68,83.36,19855,0.0,1.0
2021-12-01,11.06,11.26,10.18,10.59,131921,88.48,90.08,81.44,84.72,16490.125,0.0,1.0
2021-12-02,10.91,11.2,10.35,11.0,102593,87.28,89.6,82.8,88.0,12824.125,0.0,1.0
2021-12-03,10.4,10.94,10.17,10.94,70819,83.2,87.52,81.36,87.52,8852.375,0.0,1.0
2021-12-06,10.33,10.42,10.003,10.35,44586,82.64,83.36,80.024,82.8,5573.25,0.0,1.0
2021-12-07,11.0,11.18,10.4,10.4,70974,88.0,89.44,83.2,83.2,8871.75,0.0,1.0
2021-12-08,11.63,11.7,10.7501,11.0,35009,93.04,93.6,86.0008,88.0,4376.125,0.0,1.0
2021-12-09,11.11,11.7,10.89,11.57,22753,88.88,93.6,87.12,92.56,2844.125,0.0,1.0
2021-12-10,10.77,11.57,10.7368,11.24,28539,86.16,92.56,85.8944,89.92,3567.375,0.0,1.0
2021-12-13,10.58,10.985,10.5,10.77,34587,84.64,87.88,84.0,86.16,4323.375,0.0,1.0
2021-12-14,10.48,11.0,10.4,10.56,41919,83.84,88.0,83.2,84.48,5239.875,0.0,1.0
2021-12-15,10.66,10.84,10.0,10.45,69389,85.28,86.72,80.0,83.6,8673.625,0.0,1.0
2021-12-16,10.8,10.89,10.71,10.83,25553,86.4,87.12,85.68,86.64,3194.125,0.0,1.0
2021-12-17,10.99,11.255,10.59,10.8,33470,87.92,90.04,84.72,86.4,4183.75,0.0,1.0
2021-12-20,10.86,10.93,10.38,10.85,21080,86.88,87.44,83.04,86.8,2635,0.0,1.0
2021-12-21,10.98,11.18,10.8211,11.0,21859,87.84,89.44,86.5688,88.0,2732.375,0.0,1.0
2021-12-22,10.82,11.2,10.55,11.0,19345,86.56,89.6,84.4,88.0,2418.125,0.0,1.0
2021-12-23,10.94,11.0321,10.83,10.83,18519,87.52,88.2568,86.64,86.64,2314.875,0.0,1.0
2021-12-27,11.12,11.18,10.6,10.85,89331,88.96,89.44,84.8,86.8,11166.375,0.0,1.0
2021-12-28,11.39,11.52,10.99,11.1,35093,91.12,92.16,87.92,88.8,4386.625,0.0,1.0
2021-12-29,11.25,11.48,11.01,11.35,31910,90.0,91.84,88.08,90.8,3988.75,0.0,1.0
2021-12-30,11.42,11.55,11.1,11.22,27045,91.36,92.4,88.8,89.76,3380.625,0.0,1.0
2021-12-31,11.22,11.6,10.9574,11.6,46448,89.76,92.8,87.6592,92.8,5806,0.0,1.0
2022-01-03,11.59,11.64,10.8862,11.3,31390,92.72,93.12,87.0896,90.4,3923.75,0.0,1.0
2022-01-04,11.25,11.76,11.13,11.76,25754,90.0,94.08,89.04,94.08,3219.25,0.0,1.0
2022-01-05,11.56,11.68,11.24,11.28,44631,92.48,93.44,89.92,90.24,5578.875,0.0,1.0
2022-01-06,12.06,12.22,11.3,11.46,51626,96.48,97.76,90.4,91.68,6453.25,0.0,1.0
2022-01-07,11.99,12.44,11.6963,11.92,25151,95.92,99.52,93.5704,95.36,3143.875,0.0,1.0
2022-01-10,11.91,12.1,11.565,12.1,34264,95.28,96.8,92.52,96.8,4283,0.0,1.0
2022-01-11,11.8,12.01,11.59,11.79,27678,94.4,96.08,92.72,94.32,3459.75,0.0,1.0
2022-01-12,12.12,12.12,11.69,11.85,18858,96.96,96.96,93.52,94.8,2357.25,0.0,1.0
2022-01-13,11.9,12.23,11.73,12.03,20150,95.2,97.84,93.84,96.24,2518.75,0.0,1.0
2022-01-14,11.75,11.83,11.4402,11.83,46028,94.0,94.64,91.5216,94.64,5753.5,0.0,1.0
2022-01-18,11.74,11.85,11.5,11.57,18950,93.92,94.8,92.0,92.56,2368.75,0.0,1.0
2022-01-19,11.45,11.95,11.3,11.74,29578,91.6,95.6,90.4,93.92,3697.25,0.0,1.0
2022-01-20,11.4,11.705,11.25,11.28,36043,91.2,93.64,90.0,90.24,4505.375,0.0,1.0
2022-01-21,10.92,11.3699,10.82,11.17,50541,87.36,90.9592,86.56,89.36,6317.625,0.0,1.0
2022-01-24,11.1,11.1,10.365,10.85,92944,88.8,88.8,82.92,86.8,11618,0.0,1.0
2022-01-25,11.04,11.3,10.7001,10.71,38153,88.32,90.4,85.6008,85.68,4769.125,0.0,1.0
2022-01-26,10.88,11.49,10.85,11.1,20677,87.04,91.92,86.8,88.8,2584.625,0.0,1.0
2022-01-27,10.69,11.38,10.4301,11.03,24531,85.52,91.04,83.4408,88.24,3066.375,0.0,1.0
2022-01-28,10.91,11.0,10.2501,10.54,39066,87.28,88.0,82.0008,84.32,4883.25,0.0,1.0
2022-01-31,11.22,11.255,10.2,10.77,37869,89.76,90.04,81.6,86.16,4733.625,0.0,1.0
2022-02-01,11.2,11.4,10.95,11.1,18096,89.6,91.2,87.6,88.8,2262,0.0,1.0
2022-02-02,10.75,11.3799,10.72,10.91,39791,86.0,91.0392,85.76,87.28,4973.875,0.0,1.0
2022-02-03,10.61,10.86,10.38,10.6,25037,84.88,86.88,83.04,84.8,3129.625,0.0,1.0
2022-02-04,10.76,10.885,10.44,10.69,25694,86.08,87.08,83.52,85.52,3211.75,0.0,1.0
2022-02-07,10.93,10.96,10.67,10.8,20177,87.44,87.68,85.36,86.4,2522.125,0.0,1.0
2022-02-08,11.07,11.24,10.66,10.93,12253,88.56,89.92,85.28,87.44,1531.625,0.0,1.0
2022-02-09,11.55,11.65,11.0662,11.1,33898,92.4,93.2,88.5296,88.8,4237.25,0.0,1.0
2022-02-10,11.2,11.51,10.65,11.24,24502,89.6,92.08,85.2,89.92,3062.75,0.0,1.0
2022-02-11,11.13,11.43,10.945,11.2,16823,89.04,91.44,87.56,89.6,2102.875,0.0,1.0
2022-02-14,11.38,12.3,11.13,11.15,74458,91.04,98.4,89.04,89.2,9307.25,0.0,1.0
2022-02-15,11.69,12.13,11.53,11.53,17037,93.52,97.04,92.24,92.24,2129.625,0.0,1.0
2022-02-16,11.45,11.7,11.24,11.47,11474,91.6,93.6,89.92,91.76,1434.25,0.0,1.0
2022-02-17,12.44,12.45,11.29,11.33,41491,99.52,99.6,90.32,90.64,5186.375,0.0,1.0
2022-02-18,13.07,13.67,12.16,12.44,53302,104.56,109.36,97.28,99.52,6662.75,0.0,1.0
2022-02-22,12.08,13.145,12.035,13.145,58820,96.64,105.16,96.28,105.16,7352.5,0.0,1.0
2022-02-23,12.36,12.77,11.85,11.85,22440,98.88,102.16,94.8,94.8,2805,0.0,1.0
2022-02-24,12.44,12.61,11.88,12.17,42360,99.52,100.88,95.04,97.36,5295,0.0,1.0
2022-02-25,12.82,13.22,12.44,12.44,30639,102.56,105.76,99.52,99.52,3829.875,0.0,1.0
2022-02-28,12.63,12.78,12.36,12.78,18839,101.04,102.24,98.88,102.24,2354.875,0.0,1.0
2022-03-01,11.86,12.71,11.81,12.56,33508,94.88,101.68,94.48,100.48,4188.5,0.0,1.0
2022-03-02,11.57,12.46,11.57,11.68,29873,92.56,99.68,92.56,93.44,3734.125,0.0,1.0
2022-03-03,10.27,11.62,9.9362,11.57,147849,82.16,92.96,79.4896,92.56,18481.125,0.0,1.0
2022-03-04,10.59,10.79,9.7,10.29,66098,84.72,86.32,77.6,82.32,8262.25,0.0,1.0
2022-03-07,10.02,10.57,9.84,10.57,53303,80.16,84.56,78.72,84.56,6662.875,0.0,1.0
2022-03-08,10.15,10.45,9.77,10.0,40609,81.2,83.6,78.16,80.0,5076.125,0.0,1.0
2022-03-09,10.24,10.62,9.99,10.62,45772,81.92,84.96,79.92,84.96,5721.5,0.0,1.0
2022-03-10,10.41,10.58,9.87,10.2,17766,83.28,84.64,78.96,81.6,2220.75,0.0,1.0
2022-03-11,10.01,10.9,10.01,10.49,22639,80.08,87.2,80.08,83.92,2829.875,0.0,1.0
2022-03-14,9.33,10.4999,9.31,10.01,68228,74.64,83.9992,74.48,80.08,8528.5,0.0,1.0
2022-03-15,10.14,10.4466,9.13,9.33,65304,81.12,83.5728,73.04,74.64,8163,0.0,1.0
2022-03-16,10.92,11.825,10.29,10.31,196554,87.36,94.6,82.32,82.48,24569.25,0.0,1.0
2022-03-17,11.72,12.25,10.97,11.16,145158,93.76,98.0,87.76,89.28,18144.75,0.0,1.0
2022-03-18,10.81,11.8792,10.66,11.49,145215,86.48,95.0336,85.28,91.92,18151.875,0.0,1.0
2022-03-21,12.5,12.84,10.8664,10.95,159649,100.0,102.72,86.9312,87.6,19956.125,0.0,1.0
2022-03-22,12.14,13.04,12.01,12.5,61519,97.12,104.32,96.08,100.0,7689.875,0.0,1.0
2022-03-23,12.79,12.92,11.98,12.19,47747,102.32,103.36,95.84,97.52,5968.375,0.0,1.0
2022-03-24,13.25,13.25,12.5,12.71,47759,106.0,106.0,100.0,101.68,5969.875,0.0,1.0
2022-03-25,12.95,13.4836,12.2801,13.25,83312,103.6,107.8688,98.2408,106.0,10414,0.0,1.0
2022-03-28,12.43,12.8,12.24,12.8,25920,99.44,102.4,97.92,102.4,3240,0.0,1.0
2022-03-29,12.14,12.59,11.85,12.25,28392,97.12,100.72,94.8,98.0,3549,0.0,1.0
2022-03-30,12.07,12.6714,12.0,12.26,24793,96.56,101.3712,96.0,98.08,3099.125,0.0,1.0
2022-03-31,11.83,12.4899,11.65,12.15,21527,94.64,99.9192,93.2,97.2,2690.875,0.0,1.0
2022-04-01,11.41,12.12,11.3,11.94,52454,91.28,96.96,90.4,95.52,6556.75,0.0,1.0
2022-04-04,11.37,11.82,11.15,11.6,43544,90.96,94.56,89.2,92.8,5443,0.0,1.0
2022-04-05,11.43,11.94,11.16,11.35,47869,91.44,95.52,89.28,90.8,5983.625,0.0,1.0
2022-04-06,11.36,11.5999,11.1,11.3,62399,90.88,92.7992,88.8,90.4,7799.875,0.0,1.0
2022-04-07,11.78,12.34,11.2349,11.5,72439,94.24,98.72,89.8792,92.0,9054.875,0.0,1.0
2022-04-08,11.66,11.86,11.3434,11.86,46897,93.28,94.88,90.7472,94.88,5862.125,0.0,1.0
2022-04-11,11.18,11.62,11.05,11.62,43258,89.44,92.96,88.4,92.96,5407.25,0.0,1.0
2022-04-12,11.1,11.4319,10.93,11.09,42633,88.8,91.4552,87.44,88.72,5329.125,0.0,1.0
2022-04-13,11.52,11.8,11.17,11.248,19844,92.16,94.4,89.36,89.984,2480.5,0.0,1.0
2022-04-14,11.7,12.099,11.44,11.44,29607,93.6,96.792,91.52,91.52,3700.875,0.0,1.0
2022-04-18,11.78,11.99,11.55,11.7,13446,94.24,95.92,92.4,93.6,1680.75,0.0,1.0
2022-04-19,11.78,12.58,11.69,11.79,36693,94.24,100.64,93.52,94.32,4586.625,0.0,1.0
2022-04-20,11.6,11.95,11.547,11.95,18462,92.8,95.6,92.376,95.6,2307.75,0.0,1.0
2022-04-21,11.4,11.8,11.12,11.8,31610,91.2,94.4,88.96,94.4,3951.25,0.0,1.0
2022-04-22,11.32,11.39,10.85,11.25,55842,90.56,91.12,86.8,90.0,6980.25,0.0,1.0
2022-04-25,10.7,11.22,10.31,11.22,33792,85.6,89.76,82.48,89.76,4224,0.0,1.0
2022-04-26,10.24,10.8425,10.17,10.69,38348,81.92,86.74,81.36,85.52,4793.5,0.0,1.0
2022-04-27,10.33,10.5,10.18,10.45,28686,82.64,84.0,81.44,83.6,3585.75,0.0,1.0
2022-04-28,10.705,11.14,10.1,10.96,40694,85.64,89.12,80.8,87.68,5086.75,0.0,1.0
2022-04-29,10.84,11.0,10.68,10.77,30062,86.72,88.0,85.44,86.16,3757.75,0.0,1.0
2022-05-02,10.52,10.73,10.26,10.73,28468,84.16,85.84,82.08,85.84,3558.5,0.0,1.0
2022-05-03,10.57,10.88,10.56,10.56,13749,84.56,87.04,84.48,84.48,1718.625,0.0,1.0
2022-05-04,10.69,10.935,10.38,10.38,18652,85.52,87.48,83.04,83.04,2331.5,0.0,1.0
2022-05-05,10.82,10.8904,10.5353,10.68,21878,86.56,87.1232,84.2824,85.44,2734.75,0.0,1.0
2022-05-06,10.67,10.85,10.25,10.85,50931,85.36,86.8,82.0,86.8,6366.375,0.0,1.0
2022-05-09,9.82,10.6,9.79,10.35,92922,78.56,84.8,78.32,82.8,11615.25,0.0,1.0
2022-05-10,9.56,10.0605,9.237,9.92,65599,76.48,80.484,73.896,79.36,8199.875,0.0,1.0
2022-05-11,9.335,10.135,9.25,9.6,65824,74.68,81.08,74.0,76.8,8228,0.0,1.0
2022-05-12,8.965,9.76,8.68,9.55,93079,71.72,78.08,69.44,76.4,11634.875,0.0,1.0
2022-05-13,9.6,9.7,8.85,9.14,41969,76.8,77.6,70.8,73.12,5246.125,0.0,1.0
2022-05-16,9.73,10.1,9.42,9.42,28713,77.84,80.8,75.36,75.36,3589.125,0.0,1.0
2022-05-17,9.74,10.15,9.6,9.9685,28678,77.92,81.2,76.8,79.748,3584.75,0.0,1.0
2022-05-18,9.6,9.96,9.51,9.83,26769,76.8,79.68,76.08,78.64,3346.125,0.0,1.0
2022-05-19,9.9,10.21,9.74,9.74,43859,79.2,81.68,77.92,77.92,5482.375,0.0,1.0
2022-05-20,10.66,11.27,10.0,10.1,98673,85.28,90.16,80.0,80.8,12334.125,0.0,1.0
2022-05-23,10.68,11.1,10.21,10.89,209567,85.44,88.8,81.68,87.12,26195.875,0.0,1.0
2022-05-24,10.85,10.9499,10.12,10.44,195509,86.8,87.5992,80.96,83.52,24438.625,0.0,1.0
2022-05-25,11.27,11.59,10.58,10.91,207451,90.16,92.72,84.64,87.28,25931.375,0.0,1.0
2022-05-26,11.69,11.89,11.14,11.3,206203,93.52,95.12,89.12,90.4,25775.375,0.0,1.0
2022-05-27,10.85,11.71,10.69,11.57,80801,86.8,93.68,85.52,92.56,10100.125,0.0,1.0
2022-05-31,10.51,10.91,10.33,10.91,27866,84.08,87.28,82.64,87.28,3483.25,0.0,1.0
2022-06-01,10.335,10.4689,10.12,10.41,45123,82.68,83.7512,80.96,83.28,5640.375,0.0,1.0
2022-06-02,10.43,10.783,10.15,10.47,44234,83.44,86.264,81.2,83.76,5529.25,0.0,1.0
2022-06-03,10.81,10.81,10.24,10.24,81389,86.48,86.48,81.92,81.92,10173.625,0.0,1.0
2022-06-06,10.51,10.84,10.37,10.83,55933,84.08,86.72,82.96,86.64,6991.625,0.0,1.0
2022-06-07,10.87,10.9636,10.51,10.51,45188,86.96,87.7088,84.08,84.08,5648.5,0.0,1.0
2022-06-08,11.07,11.3399,10.91,10.91,32464,88.56,90.7192,87.28,87.28,4058,0.0,1.0
2022-06-09,10.6,11.1584,10.58,11.05,104660,84.8,89.2672,84.64,88.4,13082.5,0.0,1.0
2022-06-10,11.18,11.3,10.4266,10.8294,85958,89.44,90.4,83.4128,86.6352,10744.75,0.0,1.0
2022-06-13,11.85,12.3827,11.0,11.6,288035,94.8,99.0616,88.0,92.8,36004.375,0.0,1.0
2022-06-14,10.695,11.85,10.65,11.85,209272,85.56,94.8,85.2,94.8,26159,0.0,1.0
2022-06-15,11.2,11.445,10.81,10.86,59198,89.6,91.56,86.48,86.88,7399.75,0.0,1.0
2022-06-16,11.58,12.0,10.6,11.33,246838,92.64,96.0,84.8,90.64,30854.75,0.0,1.0
2022-06-17,11.46,11.69,10.68,11.69,277722,91.68,93.52,85.44,93.52,34715.25,0.0,1.0
2022-06-21,12.18,12.25,11.45,11.58,154765,97.44,98.0,91.6,92.64,19345.625,0.0,1.0
2022-06-22,12.2,12.8,11.9,11.98,203409,97.6,102.4,95.2,95.84,25426.125,0.0,1.0
2022-06-23,11.71,12.3899,11.42,12.23,106286,93.68,99.1192,91.36,97.84,13285.75,0.0,1.0
2022-06-24,11.68,11.92,11.64,11.74,42526,93.44,95.36,93.12,93.92,5315.75,0.0,1.0
2022-06-27,11.58,11.88,11.53,11.88,75610,92.64,95.04,92.24,95.04,9451.25,0.0,1.0
2022-06-28,11.03,11.82,11.03,11.65,102133,88.24,94.56,88.24,93.2,12766.625,0.0,1.0
2022-06-29,10.8,11.17,10.55,11.14,100323,86.4,89.36,84.4,89.12,12540.375,0.0,1.0
2022-06-30,10.74,10.88,10.49,10.56,98099,85.92,87.04,83.92,84.48,12262.375,0.0,1.0
2022-07-01,10.84,10.97,10.3,10.53,72190,86.72,87.76,82.4,84.24,9023.75,0.0,1.0
2022-07-05,11.01,11.1,10.65,10.74,97257,88.08,88.8,85.2,85.92,12157.125,0.0,1.0
2022-07-06,11.05,11.17,10.85,11.17,81596,88.4,89.36,86.8,89.36,10199.5,0.0,1.0
2022-07-07,11.31,11.4108,11.14,11.14,46842,90.48,91.2864,89.12,89.12,5855.25,0.0,1.0
2022-07-08,11.49,11.55,11.11,11.23,43913,91.92,92.4,88.88,89.84,5489.125,0.0,1.0
2022-07-11,11.37,11.4899,11.3,11.34,81798,90.96,91.9192,90.4,90.72,10224.75,0.0,1.0
2022-07-12,11.35,11.38,11.21,11.21,58711,90.8,91.04,89.68,89.68,7338.875,0.0,1.0
2022-07-13,11.3,11.45,11.18,11.18,37640,90.4,91.6,89.44,89.44,4705,0.0,1.0
2022-07-14,11.51,11.59,10.87,11.25,101992,92.08,92.72,86.96,90.0,12749,0.0,1.0
2022-07-15,12.3,12.36,11.5,11.6,140514,98.4,98.88,92.0,92.8,17564.25,0.0,1.0
2022-07-18,12.44,12.49,12.23,12.23,81567,99.52,99.92,97.84,97.84,10195.875,0.0,1.0
2022-07-19,12.66,12.9,12.001,12.001,66901,101.28,103.2,96.008,96.008,8362.625,0.0,1.0
2022-07-20,13.18,13.31,12.57,12.57,95897,105.44,106.48,100.56,100.56,11987.125,0.0,1.0
2022-07-21,12.99,13.32,12.42,13.09,61405,103.92,106.56,99.36,104.72,7675.625,0.0,1.0
2022-07-22,12.47,12.98,12.1265,12.98,77884,99.76,103.84,97.012,103.84,9735.5,0.0,1.0
2022-07-25,12.47,12.61,12.22,12.61,70503,99.76,100.88,97.76,100.88,8812.875,0.0,1.0
2022-07-26,12.04,12.49,12.0,12.34,38447,96.32,99.92,96.0,98.72,4805.875,0.0,1.0
2022-07-27,12.0,12.13,11.51,12.05,55098,96.0,97.04,92.08,96.4,6887.25,0.0,1.0
2022-07-28,11.88,12.19,11.56,11.58,51708,95.04,97.52,92.48,92.64,6463.5,0.0,1.0
2022-07-29,11.58,11.935,11.5564,11.85,43104,92.64,95.48,92.4512,94.8,5388,0.0,1.0
2022-08-01,11.2,11.63,11.0122,11.58,101579,89.6,93.04,88.0976,92.64,12697.375,0.0,1.0
2022-08-02,11.96,12.08,11.22,11.36,53222,95.68,96.64,89.76,90.88,6652.75,0.0,1.0
2022-08-03,11.96,12.2521,11.71,11.94,40648,95.68,98.0168,93.68,95.52,5081,0.0,1.0
2022-08-04,11.55,11.97,11.53,11.97,53617,92.4,95.76,92.24,95.76,6702.125,0.0,1.0
2022-08-05,11.66,11.89,11.5,11.5,38592,93.28,95.12,92.0,92.0,4824,0.0,1.0
2022-08-08,11.75,12.09,11.64,11.82,66613,94.0,96.72,93.12,94.56,8326.625,0.0,1.0
2022-08-09,11.19,11.86,11.19,11.86,64973,89.52,94.88,89.52,94.88,8121.625,0.0,1.0
2022-08-10,11.18,11.5299,11.06,11.39,109670,89.44,92.2392,88.48,91.12,13708.75,0.0,1.0
2022-08-11,11.38,11.45,11.1,11.3,58650,91.04,91.6,88.8,90.4,7331.25,0.0,1.0
2022-08-12,11.21,11.47,11.2,11.37,33066,89.68,91.76,89.6,90.96,4133.25,0.0,1.0
2022-08-15,11.46,11.51,10.97,11.07,43782,91.68,92.08,87.76,88.56,5472.75,0.0,1.0
2022-08-16,11.31,11.57,11.23,11.57,27649,90.48,92.56,89.84,92.56,3456.125,0.0,1.0
2022-08-17,11.49,11.73,11.1463,11.31,33626,91.92,93.84,89.1704,90.48,4203.25,0.0,1.0
2022-08-18,12.33,12.35,11.5,11.61,89790,98.64,98.8,92.0,92.88,11223.75,0.0,1.0
2022-08-19,11.68,12.24,11.57,12.17,69329,93.44,97.92,92.56,97.36,8666.125,0.0,1.0
2022-08-22,11.8,11.86,11.5,11.67,32054,94.4,94.88,92.0,93.36,4006.75,0.0,1.0
2022-08-23,11.71,11.9416,11.57,11.92,40093,93.68,95.5328,92.56,95.36,5011.625,0.0,1.0
2022-08-24,12.03,12.27,11.76,11.76,35059,96.24,98.16,94.08,94.08,4382.375,0.0,1.0
2022-08-25,11.82,12.16,11.675,12.03,82342,94.56,97.28,93.4,96.24,10292.75,0.0,1.0
2022-08-26,11.87,11.92,11.65,11.86,33913,94.96,95.36,93.2,94.88,4239.125,0.0,1.0
2022-08-29,11.89,11.94,11.645,11.86,34367,95.12,95.52,93.16,94.88,4295.875,0.0,1.0
2022-08-30,11.79,11.9,11.51,11.9,28249,94.32,95.2,92.08,95.2,3531.125,0.0,1.0
2022-08-31,11.71,11.87,11.61,11.87,41140,93.68,94.96,92.88,94.96,5142.5,0.0,1.0
2022-09-01,11.4,11.7,11.3,11.7,44194,91.2,93.6,90.4,93.6,5524.25,0.0,1.0
2022-09-02,11.33,11.47,11.2301,11.45,32460,90.64,91.76,89.8408,91.6,4057.5,0.0,1.0
2022-09-06,11.42,11.63,11.35,11.63,42751,91.36,93.04,90.8,93.04,5343.875,0.0,1.0
2022-09-07,11.21,11.385,11.02,11.32,47669,89.68,91.08,88.16,90.56,5958.625,0.0,1.0
2022-09-08,11.24,11.38,11.12,11.12,38818,89.92,91.04,88.96,88.96,4852.25,0.0,1.0
2022-09-09,11.32,11.518,11.3,11.3,70145,90.56,92.144,90.4,90.4,8768.125,0.0,1.0
2022-09-12,11.2,11.385,11.16,11.37,36911,89.6,91.08,89.28,90.96,4613.875,0.0,1.0
2022-09-13,11.26,11.5291,11.03,11.06,92803,90.08,92.2328,88.24,88.48,11600.375,0.0,1.0
2022-09-14,11.25,11.48,11.25,11.3,66284,90.0,91.84,90.0,90.4,8285.5,0.0,1.0
2022-09-15,11.15,11.18,10.67,11.15,76606,89.2,89.44,85.36,89.2,9575.75,0.0,1.0
2022-09-16,10.88,11.04,10.7001,11.04,85572,87.04,88.32,85.6008,88.32,10696.5,0.0,1.0
2022-09-19,10.44,10.925,10.37,10.76,40371,83.52,87.4,82.96,86.08,5046.375,0.0,1.0
2022-09-20,10.1,10.42,9.8,10.42,76472,80.8,83.36,78.4,83.36,9559,0.0,1.0
2022-09-21,10.32,10.3599,10.14,10.15,79389,82.56,82.8792,81.12,81.2,9923.625,0.0,1.0
2022-09-22,11.19,11.255,10.7,10.7,142734,89.52,90.04,85.6,85.6,17841.75,0.0,1.0
2022-09-23,11.13,11.52,11.0,11.49,182795,89.04,92.16,88.0,91.92,22849.375,0.0,1.0
2022-09-26,11.42,12.4399,11.21,11.38,223194,91.36,99.5192,89.68,91.04,27899.25,0.0,1.0
2022-09-27,11.31,11.54,11.12,11.54,144249,90.48,92.32,88.96,92.32,18031.125,0.0,1.0
2022-09-28,11.82,11.99,11.2,11.36,81938,94.56,95.92,89.6,90.88,10242.25,0.0,1.0
2022-09-29,11.89,12.08,11.34,11.85,113398,95.12,96.64,90.72,94.8,14174.75,0.0,1.0
2022-09-30,13.11,13.39,11.7,11.76,158338,104.88,107.12,93.6,94.08,19792.25,0.0,1.0
2022-10-03,12.58,13.49,12.5272,13.32,109054,100.64,107.92,100.2176,106.56,13631.75,0.0,1.0
2022-10-04,12.65,13.34,12.587,12.63,72683,101.2,106.72,100.696,101.04,9085.375,0.0,1.0
2022-10-05,12.55,12.61,12.115,12.51,66102,100.4,100.88,96.92,100.08,8262.75,0.0,1.0
2022-10-06,12.56,12.96,12.36,12.57,43438,100.48,103.68,98.88,100.56,5429.75,0.0,1.0
2022-10-07,12.31,12.69,12.2,12.69,44950,98.48,101.52,97.6,101.52,5618.75,0.0,1.0
2022-10-10,11.99,12.3177,11.87,12.21,55929,95.92,98.5416,94.96,97.68,6991.125,0.0,1.0
2022-10-11,12.42,12.46,11.8937,11.9,31526,99.36,99.68,95.1496,95.2,3940.75,0.0,1.0
2022-10-12,12.52,12.53,12.18,12.4841,32684,100.16,100.24,97.44,99.8728,4085.5,0.0,1.0
2022-10-13,12.53,12.8,12.16,12.5,45892,100.24,102.4,97.28,100.0,5736.5,0.0,1.0
2022-10-14,12.04,12.5,11.92,12.5,57428,96.32,100.0,95.36,100.0,7178.5,0.0,1.0
2022-10-17,11.85,12.17,11.56,12.17,134649,94.8,97.36,92.48,97.36,16831.125,0.0,1.0
2022-10-18,11.49,12.05,11.42,11.94,59848,91.92,96.4,91.36,95.52,7481,0.0,1.0
2022-10-19,11.55,12.05,11.45,11.49,112316,92.4,96.4,91.6,91.92,14039.5,0.0,1.0
2022-10-20,11.37,11.66,11.11,11.44,70561,90.96,93.28,88.88,91.52,8820.125,0.0,1.0
2022-10-21,12.08,12.15,11.42,11.42,88685,96.64,97.2,91.36,91.36,11085.625,0.0,1.0
2022-10-24,11.115,11.98,11.085,11.98,91955,88.92,95.84,88.68,95.84,11494.375,0.0,1.0
2022-10-25,11.26,11.4405,11.0,11.07,121435,90.08,91.524,88.0,88.56,15179.375,0.0,1.0
2022-10-26,11.52,11.7499,11.3,11.35,43730,92.16,93.9992,90.4,90.8,5466.25,0.0,1.0
2022-10-27,11.7,11.79,11.32,11.54,33172,93.6,94.32,90.56,92.32,4146.5,0.0,1.0
2022-10-28,11.7,11.88,11.19,11.88,97763,93.6,95.04,89.52,95.04,12220.375,0.0,1.0
2022-10-31,11.44,11.76,11.44,11.7,50363,91.52,94.08,91.52,93.6,6295.375,0.0,1.0
2022-11-01,11.26,11.595,11.21,11.45,54599,90.08,92.76,89.68,91.6,6824.875,0.0,1.0
2022-11-02,11.13,11.36,11.0,11.23,63798,89.04,90.88,88.0,89.84,7974.75,0.0,1.0
2022-11-03,11.5,11.9,11.1,11.1,60703,92.0,95.2,88.8,88.8,7587.875,0.0,1.0
2022-11-04,12.1,12.2401,11.525,11.525,58672,96.8,97.9208,92.2,92.2,7334,0.0,1.0
2022-11-07,14.03,14.26,12.18,12.18,299758,112.24,114.08,97.44,97.44,37469.75,0.0,1.0
2022-11-08,14.74,14.96,13.51,13.96,176148,117.92,119.68,108.08,111.68,22018.5,0.0,1.0
2022-11-09,16.24,16.62,14.5141,14.69,258538,129.92,132.96,116.1128,117.52,32317.25,0.0,1.0
2022-11-10,15.97,16.24,15.4778,15.7,343519,127.76,129.92,123.8224,125.6,42939.875,0.0,1.0
2022-11-11,15.8,17.4,15.77,15.79,138440,126.4,139.2,126.16,126.32,17305,0.0,1.0
2022-11-14,15.1,15.73,14.84,15.51,132289,120.8,125.84,118.72,124.08,16536.125,0.0,1.0
2022-11-15,14.83,15.1,14.5,15.1,89874,118.64,120.8,116.0,120.8,11234.25,0.0,1.0
2022-11-16,15.28,15.56,14.63,14.64,78635,122.24,124.48,117.04,117.12,9829.375,0.0,1.0
2022-11-17,17.39,17.5,15.0869,15.09,213251,139.12,140.0,120.6952,120.72,26656.375,0.0,1.0
2022-11-18,16.02,17.67,15.865,17.67,119938,128.16,141.36,126.92,141.36,14992.25,0.0,1.0
2022-11-21,16.34,17.044,16.04,16.09,88690,130.72,136.352,128.32,128.72,11086.25,0.0,1.0
2022-11-22,16.29,16.44,16.0184,16.27,29797,130.32,131.52,128.1472,130.16,3724.625,0.0,1.0
2022-11-23,16.4,17.12,16.16,16.26,60318,131.2,136.96,129.28,130.08,7539.75,0.0,1.0
2022-11-25,16.11,16.565,16.03,16.3806,12047,128.88,132.52,128.24,131.0448,1505.875,0.0,1.0
2022-11-28,15.69,16.07,15.4085,16.07,47501,125.52,128.56,123.268,128.56,5937.625,0.0,1.0
2022-11-29,15.72,16.2,15.39,15.59,63645,125.76,129.6,123.12,124.72,7955.625,0.0,1.0
2022-11-30,15.09,15.25,14.51,15.04,124481,120.72,122.0,116.08,120.32,15560.125,0.0,1.0
2022-12-01,14.49,15.1883,14.27,14.65,75146,115.92,121.5064,114.16,117.2,9393.25,0.0,1.0
2022-12-02,14.8,14.82,14.2314,14.26,51229,118.4,118.56,113.8512,114.08,6403.625,0.0,1.0
2022-12-05,14.14,14.8277,14.0,14.78,64097,113.12,118.6216,112.0,118.24,8012.125,0.0,1.0
2022-12-06,14.11,14.6118,13.52,13.79,79794,112.88,116.8944,108.16,110.32,9974.25,0.0,1.0
2022-12-07,14.07,14.21,13.61,14.12,76843,112.56,113.68,108.88,112.96,9605.375,0.0,1.0
2022-12-08,14.21,14.86,14.07,14.16,60862,113.68,118.88,112.56,113.28,7607.75,0.0,1.0
2022-12-09,13.57,14.225,13.31,14.2,113328,108.56,113.8,106.48,113.6,14166,0.0,1.0
2022-12-12,13.5,13.7317,13.18,13.47,44176,108.0,109.8536,105.44,107.76,5522,0.0,1.0
2022-12-13,11.8,13.6,11.57,13.6,329552,94.4,108.8,92.56,108.8,41194,0.0,1.0
2022-12-14,11.62,11.9199,11.32,11.79,175017,92.96,95.3592,90.56,94.32,21877.125,0.0,1.0
2022-12-15,11.39,11.76,11.22,11.65,118737,91.12,94.08,89.76,93.2,14842.125,0.0,1.0
2022-12-16,10.56,11.38,10.56,11.38,170801,84.48,91.04,84.48,91.04,21350.125,0.0,1.0
2022-12-19,10.86,11.3899,10.705,10.75,167302,86.88,91.1192,85.64,86.0,20912.75,0.0,1.0
2022-12-20,10.71,11.0899,10.71,11.0,108738,85.68,88.7192,85.68,88.0,13592.25,0.0,1.0
2022-12-21,11.01,11.15,10.75,10.8,123741,88.08,89.2,86.0,86.4,15467.625,0.0,1.0
2022-12-22,10.89,11.06,10.73,11.06,71422,87.12,88.48,85.84,88.48,8927.75,0.0,1.0
2022-12-23,10.19,11.0,10.13,10.91,208494,81.52,88.0,81.04,87.28,26061.75,0.0,1.0
2022-12-27,10.58,10.85,10.2,10.37,167177,84.64,86.8,81.6,82.96,20897.125,0.0,1.0
2022-12-28,9.98,10.67,9.8,10.53,190059,79.84,85.36,78.4,84.24,23757.375,0.0,1.0
2022-12-29,9.96,10.11,9.7,9.97,123404,79.68,80.88,77.6,79.76,15425.5,0.0,1.0
2022-12-30,9.46,10.065,9.12,10.0,305221,75.68,80.52,72.96,80.0,38152.625,0.0,1.0
2023-01-03,8.73,9.82,8.55,9.69,291753,69.84,78.56,68.4,77.52,36469.125,0.0,1.0
2023-01-04,8.65,9.12,8.59,8.7,204846,69.2,72.96,68.72,69.6,25605.75,0.0,1.0
2023-01-05,8.25,8.9,7.86,8.65,269189,66.0,71.2,62.88,69.2,33648.625,0.0,1.0
2023-01-06,8.11,8.38,7.6649,8.1,263641,64.88,67.04,61.3192,64.8,32955.125,0.0,1.0
2023-01-09,7.78,8.055,7.67,8.05,247351,62.24,64.44,61.36,64.4,30918.875,0.0,1.0
2023-01-10,7.8,7.9,7.65,7.73,122238,62.4,63.2,61.2,61.84,15279.75,0.0,1.0
2023-01-11,8.15,8.33,7.78,7.78,119017,65.2,66.64,62.24,62.24,14877.125,0.0,1.0
2023-01-12,8.33,8.48,8.12,8.16,125672,66.64,67.84,64.96,65.28,15709,0.0,1.0
2023-01-13,7.74,8.32,7.74,8.32,125851,61.92,66.56,61.92,66.56,15731.375,0.0,1.0
2023-01-17,7.56,8.0,7.49,7.91,183887,60.48,64.0,59.92,63.28,22985.875,0.0,1.0
2023-01-18,7.54,7.75,7.39,7.51,132237,60.32,62.0,59.12,60.08,16529.625,0.0,1.0
2023-01-19,7.48,7.535,7.28,7.5,120571,59.84,60.28,58.24,60.0,15071.375,0.0,1.0
2023-01-20,7.7,7.99,7.47,7.48,105783,61.6,63.92,59.76,59.84,13222.875,0.0,1.0
2023-01-23,7.87,7.96,7.61,7.71,114008,62.96,63.68,60.88,61.68,14251,0.0,1.0
2023-01-24,7.71,8.01,7.7,8.01,111827,61.68,64.08,61.6,64.08,13978.375,0.0,1.0
2023-01-25,7.52,7.75,7.45,7.66,80355,60.16,62.0,59.6,61.28,10044.375,0.0,1.0
2023-01-26,5.75,7.49,5.68,7.49,1225757,46.0,59.92,45.44,59.92,153219.625,0.0,1.0
2023-01-27,6.17,6.2699,5.52,5.85,663809,49.36,50.1592,44.16,46.8,82976.125,0.0,1.0
2023-01-30,5.64,6.3,5.5997,6.14,332128,45.12,50.4,44.7976,49.12,41516,0.0,1.0
2023-01-31,5.95,5.95,5.53,5.64,153970,47.6,47.6,44.24,45.12,19246.25,0.0,1.0
2023-02-01,5.85,6.02,5.63,5.88,164604,46.8,48.16,45.04,47.04,20575.5,0.0,1.0
2023-02-02,5.81,6.09,5.8,5.96,96323,46.48,48.72,46.4,47.68,12040.375,0.0,1.0
2023-02-03,7.23,7.37,5.71,5.71,735907,57.84,58.96,45.68,45.68,91988.375,0.0,1.0
2023-02-06,6.58,7.55,6.52,7.27,342318,52.64,60.4,52.16,58.16,42789.75,0.0,1.0
2023-02-07,6.39,6.605,6.245,6.56,102075,51.12,52.84,49.96,52.48,12759.375,0.0,1.0
2023-02-08,6.9,6.99,6.36,6.65,172166,55.2,55.92,50.88,53.2,21520.75,0.0,1.0
2023-02-09,6.34,6.8899,6.28,6.83,193072,50.72,55.1192,50.24,54.64,24134,0.0,1.0
2023-02-10,5.53,5.54,4.25,4.48,1663688,44.24,44.32,34.0,35.84,207961,0.0,1.0
2023-02-13,5.16,5.62,5.115,5.5,251761,41.28,44.96,40.92,44.0,31470.125,0.0,1.0
2023-02-14,5.03,5.25,4.85,5.25,385378,40.24,42.0,38.8,42.0,48172.25,0.0,1.0
2023-02-15,5.43,5.5,4.95,5.2,618919,43.44,44.0,39.6,41.6,77364.875,0.0,1.0
2023-02-16,5.33,5.5,5.13,5.36,272643,42.64,44.0,41.04,42.88,34080.375,0.0,1.0
2023-02-17,5.26,5.29,5.02,5.29,191161,42.08,42.32,40.16,42.32,23895.125,0.0,1.0
2023-02-21,5.04,5.27,4.9577,5.27,193552,40.32,42.16,39.6616,42.16,24194,0.0,1.0
2023-02-22,5.3,5.375,4.96,5.04,226389,42.4,43.0,39.68,40.32,28298.625,0.0,1.0
2023-02-23,5.35,5.52,5.14,5.34,275754,42.8,44.16,41.12,42.72,34469.25,0.0,1.0
2023-02-24,5.33,5.45,5.12,5.3,146125,42.64,43.6,40.96,42.4,18265.625,0.0,1.0
2023-02-27,5.66,5.77,5.35,5.35,281325,45.28,46.16,42.8,42.8,35165.625,0.0,1.0
2023-02-28,5.79,6.04,5.55,5.65,243002,46.32,48.32,44.4,45.2,30375.25,0.0,1.0
2023-03-01,5.7,6.01,5.59,5.85,278143,45.6,48.08,44.72,46.8,34767.875,0.0,1.0
2023-03-02,5.56,5.77,5.52,5.77,156996,44.48,46.16,44.16,46.16,19624.5,0.0,1.0
2023-03-03,5.69,5.78,5.2116,5.69,169387,45.52,46.24,41.6928,45.52,21173.375,0.0,1.0
2023-03-06,5.76,5.835,5.65,5.72,158696,46.08,46.68,45.2,45.76,19837,0.0,1.0
2023-03-07,5.43,5.74,5.3742,5.71,165368,43.44,45.92,42.9936,45.68,20671,0.0,1.0
2023-03-08,5.55,5.607,5.3,5.45,95747,44.4,44.856,42.4,43.6,11968.375,0.0,1.0
2023-03-09,5.63,5.88,5.52,5.52,156340,45.04,47.04,44.16,44.16,19542.5,0.0,1.0
2023-03-10,5.18,5.63,5.14,5.63,247458,41.44,45.04,41.12,45.04,30932.25,0.0,1.0
2023-03-13,4.94,5.11,4.76,5.11,265672,39.52,40.88,38.08,40.88,33209,0.0,1.0
2023-03-14,5.21,5.49,4.98,4.99,312081,41.68,43.92,39.84,39.92,39010.125,0.0,1.0
2023-03-15,4.98,5.16,4.9,5.14,187180,39.84,41.28,39.2,41.12,23397.5,0.0,1.0
2023-03-16,4.75,5.03,4.69,5.03,169623,38.0,40.24,37.52,40.24,21202.875,0.0,1.0
2023-03-17,4.48,4.8,4.48,4.8,163821,35.84,38.4,35.84,38.4,20477.625,0.0,1.0
2023-03-20,4.56,4.71,4.39,4.59,127150,36.48,37.68,35.12,36.72,15893.75,0.0,1.0
2023-03-21,4.74,4.74,4.5,4.71,102110,37.92,37.92,36.0,37.68,12763.75,0.0,1.0
2023-03-22,4.7,5.0,4.61,4.72,117333,37.6,40.0,36.88,37.76,14666.625,0.0,1.0
2023-03-23,4.25,4.78,4.25,4.76,175201,34.0,38.24,34.0,38.08,21900.125,0.0,1.0
2023-03-24,4.03,4.25,3.78,4.2,302926,32.24,34.0,30.24,33.6,37865.75,0.0,1.0
2023-03-27,4.52,4.5599,4.025,4.09,112752,36.16,36.4792,32.2,32.72,14094,0.0,1.0
2023-03-28,4.74,4.9,4.46,4.49,152724,37.92,39.2,35.68,35.92,19090.5,0.0,1.0
2023-03-29,4.62,4.9405,4.54,4.77,120620,36.96,39.524,36.32,38.16,15077.5,0.0,1.0
2023-03-30,4.66,4.87,4.44,4.87,121459,37.28,38.96,35.52,38.96,15182.375,0.0,1.0
2023-03-31,4.6,4.77,4.5,4.68,70243,36.8,38.16,36.0,37.44,8780.375,0.0,1.0
2023-04-03,4.47,4.77,4.38,4.6,107348,35.76,38.16,35.04,36.8,13418.5,0.0,1.0
2023-04-04,4.3,4.42,4.11,4.4,114651,34.4,35.36,32.88,35.2,14331.375,0.0,1.0
2023-04-05,4.06,4.36,4.03,4.36,186062,32.48,34.88,32.24,34.88,23257.75,0.0,1.0
2023-04-06,4.11,4.11,3.97,4.07,121959,32.88,32.88,31.76,32.56,15244.875,0.0,1.0
2023-04-10,4.1,4.14,3.99,4.11,99507,32.8,33.12,31.92,32.88,12438.375,0.0,1.0
2023-04-11,4.15,4.2,4.0,4.1,92066,33.2,33.6,32.0,32.8,11508.25,0.0,1.0
2023-04-12,4.03,4.2689,3.95,4.16,87601,32.24,34.1512,31.6,33.28,10950.125,0.0,1.0
2023-04-13,4.01,4.09,3.92,4.02,112536,32.08,32.72,31.36,32.16,14067,0.0,1.0
2023-04-14,3.84,4.0455,3.81,4.04,75679,30.72,32.364,30.48,32.32,9459.875,0.0,1.0
2023-04-17,3.84,3.9814,3.8,3.85,116107,30.72,31.8512,30.4,30.8,14513.375,0.0,1.0
2023-04-18,4.07,4.14,3.81,3.83,112311,32.56,33.12,30.48,30.64,14038.875,0.0,1.0
2023-04-19,3.87,4.1,3.8001,4.1,100301,30.96,32.8,30.4008,32.8,12537.625,0.0,1.0
2023-04-20,3.74,4.0231,3.71,3.91,122271,29.92,32.1848,29.68,31.28,15283.875,0.0,1.0
2023-04-21,3.69,3.7699,3.58,3.7,110082,29.52,30.1592,28.64,29.6,13760.25,0.0,1.0
2023-04-24,3.84,3.91,3.7,3.7,96283,30.72,31.28,29.6,29.6,12035.375,0.0,1.0
2023-04-25,3.65,3.88,3.645,3.84,75751,29.2,31.04,29.16,30.72,9468.875,0.0,1.0
2023-04-26,3.63,3.69,3.52,3.64,132578,29.04,29.52,28.16,29.12,16572.25,0.0,1.0
2023-04-27,3.83,3.95,3.59,3.59,191966,30.64,31.6,28.72,28.72,23995.75,0.0,1.0
2023-04-28,3.74,3.85,3.72,3.85,65103,29.92,30.8,29.76,30.8,8137.875,0.0,1.0
2023-05-01,3.76,3.9187,3.65,3.77,153849,30.08,31.3496,29.2,30.16,19231.125,0.0,1.0
2023-05-02,4.12,4.33,3.66,3.77,291564,32.96,34.64,29.28,30.16,36445.5,0.0,1.0
2023-05-03,4.26,4.312,4.06,4.14,125193,34.08,34.496,32.48,33.12,15649.125,0.0,1.0
2023-05-04,4.5,4.6293,4.25,4.26,139491,36.0,37.0344,34.0,34.08,17436.375,0.0,1.0
2023-05-05,4.35,4.74,4.21,4.5,177384,34.8,37.92,33.68,36.0,22173,0.0,1.0
2023-05-08,4.38,4.51,4.335,4.36,56047,35.04,36.08,34.68,34.88,7005.875,0.0,1.0
2023-05-09,4.15,4.33,4.1,4.33,59309,33.2,34.64,32.8,34.64,7413.625,0.0,1.0
2023-05-10,4.26,4.27,4.05,4.16,161626,34.08,34.16,32.4,33.28,20203.25,0.0,1.0
2023-05-11,4.18,4.38,4.13,4.22,64929,33.44,35.04,33.04,33.76,8116.125,0.0,1.0
2023-05-12,3.94,4.23,3.86,4.19,93595,31.52,33.84,30.88,33.52,11699.375,0.0,1.0
2023-05-15,4.27,4.27,3.96,4.04,71793,34.16,34.16,31.68,32.32,8974.125,0.0,1.0
2023-05-16,4.16,4.2,4.05,4.2,51649,33.28,33.6,32.4,33.6,6456.125,0.0,1.0
2023-05-17,4.25,4.425,4.13,4.13,89440,34.0,35.4,33.04,33.04,11180,0.0,1.0
2023-05-18,4.39,4.4,4.08,4.1678,59182,35.12,35.2,32.64,33.3424,7397.75,0.0,1.0
2023-05-19,4.63,4.69,4.37,4.38,78990,37.04,37.52,34.96,35.04,9873.75,0.0,1.0
2023-05-22,4.66,4.8399,4.43,4.69,71004,37.28,38.7192,35.44,37.52,8875.5,0.0,1.0
2023-05-23,4.79,5.0667,4.55,4.6,124859,38.32,40.5336,36.4,36.8,15607.375,0.0,1.0
2023-05-24,4.85,4.89,4.6388,4.72,54617,38.8,39.12,37.1104,37.76,6827.125,0.0,1.0
2023-05-25,4.79,4.9,4.65,4.9,38873,38.32,39.2,37.2,39.2,4859.125,0.0,1.0
2023-05-26,4.66,4.77,4.4192,4.712,109741,37.28,38.16,35.3536,37.696,13717.625,0.0,1.0
2023-05-30,4.54,4.72,4.49,4.72,31361,36.32,37.76,35.92,37.76,3920.125,0.0,1.0
2023-05-31,4.66,4.73,4.51,4.61,27190,37.28,37.84,36.08,36.88,3398.75,0.0,1.0
2023-06-01,4.92,4.92,4.61,4.7,59250,39.36,39.36,36.88,37.6,7406.25,0.0,1.0
2023-06-02,5.05,5.06,4.81,4.95,90073,40.4,40.48,38.48,39.6,11259.125,0.0,1.0
2023-06-05,4.96,5.0999,4.8795,5.04,67427,39.68,40.7992,39.036,40.32,8428.375,0.0,1.0
2023-06-06,4.81,4.99,4.69,4.97,69053,38.48,39.92,37.52,39.76,8631.625,0.0,1.0
2023-06-07,4.97,4.97,4.7,4.71,76361,39.76,39.76,37.6,37.68,9545.125,0.0,1.0
2023-06-08,5.18,5.2684,4.89,4.93,65851,41.44,42.1472,39.12,39.44,8231.375,0.0,1.0
2023-06-09,5.32,5.51,5.23,5.23,67933,42.56,44.08,41.84,41.84,8491.625,0.0,1.0
2023-06-12,5.41,5.7999,5.25,5.25,158356,43.28,46.3992,42.0,42.0,19794.5,0.0,1.0
2023-06-13,5.22,5.4884,5.0,5.48,120953,41.76,43.9072,40.0,43.84,15119.125,0.0,1.0
2023-06-14,5.51,5.53,5.14,5.14,141278,44.08,44.24,41.12,41.12,17659.75,0.0,1.0
2023-06-15,6.24,6.28,5.51,5.53,272315,49.92,50.24,44.08,44.24,34039.375,0.0,1.0
2023-06-16,5.87,6.24,5.77,6.24,160918,46.96,49.92,46.16,49.92,20114.75,0.0,1.0
2023-06-20,6.36,6.45,5.81,5.88,233725,50.88,51.6,46.48,47.04,29215.625,0.0,1.0
2023-06-21,6.14,6.79,6.08,6.25,273500,49.12,54.32,48.64,50.0,34187.5,0.0,1.0
2023-06-22,5.79,6.11,5.5,6.11,150321,46.32,48.88,44.0,48.88,18790.125,0.0,1.0
2023-06-23,5.5,5.78,5.41,5.6,110240,44.0,46.24,43.28,44.8,13780,0.0,1.0
2023-06-26,5.78,5.8699,5.46,5.52,69796,46.24,46.9592,43.68,44.16,8724.5,0.0,1.0
2023-06-27,5.51,5.845,5.45,5.77,45586,44.08,46.76,43.6,46.16,5698.25,0.0,1.0
2023-06-28,5.81,5.85,5.37,5.5,107192,46.48,46.8,42.96,44.0,13399,0.0,1.0
2023-06-29,6.0,6.18,5.6701,5.85,76530,48.0,49.44,45.3608,46.8,9566.25,0.0,1.0
2023-06-30,5.7,6.01,5.65,6.01,45846,45.6,48.08,45.2,48.08,5730.75,0.0,1.0
2023-07-03,5.51,5.72,5.3501,5.72,51913,44.08,45.76,42.8008,45.76,6489.125,0.0,1.0
2023-07-05,5.67,5.74,5.24,5.59,97977,45.36,45.92,41.92,44.72,12247.125,0.0,1.0
2023-07-06,5.305,5.7,5.25,5.6,70623,42.44,45.6,42.0,44.8,8827.875,0.0,1.0
2023-07-07,5.33,5.56,5.26,5.3,41494,42.64,44.48,42.08,42.4,5186.75,0.0,1.0
2023-07-10,5.63,5.6589,5.27,5.34,47944,45.04,45.2712,42.16,42.72,5993,0.0,1.0
2023-07-11,5.66,5.74,5.4336,5.4336,38004,45.28,45.92,43.4688,43.4688,4750.5,0.0,1.0
2023-07-12,5.31,5.68,5.31,5.65,63778,42.48,45.44,42.48,45.2,7972.25,0.0,1.0
2023-07-13,5.2,5.5,5.1416,5.34,58470,41.6,44.0,41.1328,42.72,7308.75,0.0,1.0
2023-07-14,5.19,5.36,5.1,5.24,69312,41.52,42.88,40.8,41.92,8664,0.0,1.0
2023-07-17,5.42,5.49,5.15,5.2,41631,43.36,43.92,41.2,41.6,5203.875,0.0,1.0
2023-07-18,5.29,5.45,5.25,5.415,21804,42.32,43.6,42.0,43.32,2725.5,0.0,1.0
2023-07-19,4.91,5.35,4.78,5.31,78187,39.28,42.8,38.24,42.48,9773.375,0.0,1.0
2023-07-20,5.53,5.57,4.8201,4.94,251044,44.24,44.56,38.5608,39.52,31380.5,0.0,1.0
2023-07-21,6.27,6.38,5.47,5.53,341234,50.16,51.04,43.76,44.24,42654.25,0.0,1.0
2023-07-24,6.1,6.4299,5.72,6.36,217553,48.8,51.4392,45.76,50.88,27194.125,0.0,1.0
2023-07-25,6.15,6.2399,5.93,6.01,52634,49.2,49.9192,47.44,48.08,6579.25,0.0,1.0
2023-07-26,6.05,6.23,5.85,6.23,69608,48.4,49.84,46.8,49.84,8701,0.0,1.0
2023-07-27,5.02,5.53,4.8701,5.53,458156,40.16,44.24,38.9608,44.24,57269.5,0.0,1.0
2023-07-28,4.98,5.23,4.7501,5.04,233409,39.84,41.84,38.0008,40.32,29176.125,0.0,1.0
2023-07-31,4.91,4.99,4.66,4.98,157974,39.28,39.92,37.28,39.84,19746.75,0.0,1.0
2023-08-01,5.01,5.14,4.82,4.98,82806,40.08,41.12,38.56,39.84,10350.75,0.0,1.0
2023-08-02,5.25,5.29,5.01,5.01,47317,42.0,42.32,40.08,40.08,5914.625,0.0,1.0
2023-08-03,5.1,5.3178,5.1,5.16,41870,40.8,42.5424,40.8,41.28,5233.75,0.0,1.0
2023-08-04,5.15,5.2499,5.11,5.14,38735,41.2,41.9992,40.88,41.12,4841.875,0.0,1.0
2023-08-07,5.03,5.135,4.95,5.04,46145,40.24,41.08,39.6,40.32,5768.125,0.0,1.0
2023-08-08,5.01,5.11,4.85,5.03,76119,40.08,40.88,38.8,40.24,9514.875,0.0,1.0
2023-08-09,4.82,5.0175,4.8,5.0001,92092,38.56,40.14,38.4,40.0008,11511.5,0.0,1.0
2023-08-10,4.6,4.89,4.55,4.88,96955,36.8,39.12,36.4,39.04,12119.375,0.0,1.0
2023-08-11,4.33,4.679,4.3,4.5,95490,34.64,37.432,34.4,36.0,11936.25,0.0,1.0
2023-08-14,4.27,4.44,4.18,4.34,98012,34.16,35.52,33.44,34.72,12251.5,0.0,1.0
2023-08-15,4.15,4.33,4.12,4.27,112903,33.2,34.64,32.96,34.16,14112.875,0.0,1.0
2023-08-16,4.09,4.2499,4.0156,4.16,79783,32.72,33.9992,32.1248,33.28,9972.875,0.0,1.0
2023-08-17,4.49,4.5,4.0395,4.09,58234,35.92,36.0,32.316,32.72,7279.25,0.0,1.0
2023-08-18,4.43,4.6118,4.345,4.54,46117,35.44,36.8944,34.76,36.32,5764.625,0.0,1.0
2023-08-21,4.26,4.5685,4.22,4.37,36178,34.08,36.548,33.76,34.96,4522.25,0.0,1.0
2023-08-22,4.16,4.39,4.05,4.33,71943,33.28,35.12,32.4,34.64,8992.875,0.0,1.0
2023-08-23,4.15,4.41,4.1,4.41,37439,33.2,35.28,32.8,35.28,4679.875,0.0,1.0
2023-08-24,3.9,4.14,3.85,4.1,94438,31.2,33.12,30.8,32.8,11804.75,0.0,1.0
2023-08-25,4.07,4.1,3.86,3.93,22628,32.56,32.8,30.88,31.44,2828.5,0.0,1.0
2023-08-28,4.1,4.11,4.0082,4.0082,22440,32.8,32.88,32.0656,32.0656,2805,0.0,1.0
2023-08-29,4.17,4.3,3.98,4.11,48967,33.36,34.4,31.84,32.88,6120.875,0.0,1.0
2023-08-30,3.98,4.209,3.96,4.05,30648,31.84,33.672,31.68,32.4,3831,0.0,1.0
2023-08-31,4.07,4.0933,3.97,3.97,34969,32.56,32.7464,31.76,31.76,4371.125,0.0,1.0
2023-09-01,4.29,4.43,4.07,4.07,41077,34.32,35.44,32.56,32.56,5134.625,0.0,1.0
2023-09-05,4.14,4.34,4.1001,4.32,52914,33.12,34.72,32.8008,34.56,6614.25,0.0,1.0
2023-09-06,4.19,4.35,4.16,4.17,34316,33.52,34.8,33.28,33.36,4289.5,0.0,1.0
2023-09-07,4.01,4.26,3.92,4.12,194939,32.08,34.08,31.36,32.96,24367.375,0.0,1.0
2023-09-08,3.97,4.29,3.8,4.0,1406746,31.76,34.32,30.4,32.0,175843.25,0.0,1.0
2023-09-11,4.1,4.2,3.97,3.97,205106,32.8,33.6,31.76,31.76,25638.25,0.0,1.0
2023-09-12,4.14,4.4199,4.12,4.13,120724,33.12,35.3592,32.96,33.04,15090.5,0.0,1.0
2023-09-13,4.28,4.31,4.12,4.14,109097,34.24,34.48,32.96,33.12,13637.125,0.0,1.0
2023-09-14,4.55,4.565,4.31,4.31,88939,36.4,36.52,34.48,34.48,11117.375,0.0,1.0
2023-09-15,4.52,4.555,4.4,4.53,64085,36.16,36.44,35.2,36.24,8010.625,0.0,1.0
2023-09-18,4.32,4.55,4.25,4.5,98553,34.56,36.4,34.0,36.0,12319.125,0.0,1.0
2023-09-19,4.44,4.46,4.24,4.3,48775,35.52,35.68,33.92,34.4,6096.875,0.0,1.0
2023-09-20,4.54,4.56,4.33,4.35,136002,36.32,36.48,34.64,34.8,17000.25,0.0,1.0
2023-09-21,4.39,4.54,4.34,4.45,93129,35.12,36.32,34.72,35.6,11641.125,0.0,1.0
2023-09-22,4.16,4.44,4.153,4.44,189695,33.28,35.52,33.224,35.52,23711.875,0.0,1.0
2023-09-25,4.05,4.28,4.0,4.19,44340,32.4,34.24,32.0,33.52,5542.5,0.0,1.0
2023-09-26,4.14,4.26,4.04,4.092,85826,33.12,34.08,32.32,32.736,10728.25,0.0,1.0
2023-09-27,4.05,4.16,4.0,4.15,111422,32.4,33.28,32.0,33.2,13927.75,0.0,1.0
2023-09-28,4.13,4.2744,4.09,4.09,52594,33.04,34.1952,32.72,32.72,6574.25,0.0,1.0
2023-09-29,3.99,4.25,3.99,4.2,54238,31.92,34.0,31.92,33.6,6779.75,0.0,1.0
2023-10-02,4.02,4.12,3.99,4.0,59858,32.16,32.96,31.92,32.0,7482.25,0.0,1.0
2023-10-03,3.79,4.0761,3.7,4.0,124541,30.32,32.6088,29.6,32.0,15567.625,0.0,1.0
2023-10-04,3.92,4.04,3.82,3.82,146119,31.36,32.32,30.56,30.56,18264.875,0.0,1.0
2023-10-05,3.91,4.0,3.86,3.94,101051,31.28,32.0,30.88,31.52,12631.375,0.0,1.0
2023-10-06,3.93,4.0,3.8601,3.9,30949,31.44,32.0,30.8808,31.2,3868.625,0.0,1.0
2023-10-09,3.89,3.95,3.85,3.92,52941,31.12,31.6,30.8,31.36,6617.625,0.0,1.0
2023-10-10,3.99,4.055,3.845,3.9,66468,31.92,32.44,30.76,31.2,8308.5,0.0,1.0
2023-10-11,4.05,4.09,3.96,4.0,40681,32.4,32.72,31.68,32.0,5085.125,0.0,1.0
2023-10-12,4.0,4.1,3.91,4.06,74076,32.0,32.8,31.28,32.48,9259.5,0.0,1.0
2023-10-13,3.9,4.0,3.85,3.99,81159,31.2,32.0,30.8,31.92,10144.875,0.0,1.0
2023-10-16,3.95,3.97,3.85,3.94,116686,31.6,31.76,30.8,31.52,14585.75,0.0,1.0
2023-10-17,4.22,4.32,3.94,3.94,131778,33.76,34.56,31.52,31.52,16472.25,0.0,1.0
2023-10-18,4.0,4.25,3.96,4.21,31081,32.0,34.0,31.68,33.68,3885.125,0.0,1.0
2023-10-19,4.36,4.4,4.03,4.03,251205,34.88,35.2,32.24,32.24,31400.625,0.0,1.0
2023-10-20,4.25,4.45,4.22,4.38,86801,34.0,35.6,33.76,35.04,10850.125,0.0,1.0
2023-10-23,4.4,4.47,4.2,4.23,121595,35.2,35.76,33.6,33.84,15199.375,0.0,1.0
2023-10-24,4.57,4.6999,4.39,4.45,100724,36.56,37.5992,35.12,35.6,12590.5,0.0,1.0
2023-10-25,4.4,4.65,4.32,4.61,101095,35.2,37.2,34.56,36.88,12636.875,0.0,1.0
2023-10-26,3.99,4.3,3.89,4.26,379031,31.92,34.4,31.12,34.08,47378.875,0.0,1.0
2023-10-27,3.64,4.03,3.57,4.03,333125,29.12,32.24,28.56,32.24,41640.625,0.0,1.0
2023-10-30,3.72,3.775,3.61,3.76,97055,29.76,30.2,28.88,30.08,12131.875,0.0,1.0
2023-10-31,3.76,3.82,3.59,3.68,88282,30.08,30.56,28.72,29.44,11035.25,0.0,1.0
2023-11-01,3.81,3.845,3.7101,3.7701,85934,30.48,30.76,29.6808,30.1608,10741.75,0.0,1.0
2023-11-02,3.81,3.95,3.75,3.83,178185,30.48,31.6,30.0,30.64,22273.125,0.0,1.0
2023-11-03,4.06,4.14,3.82,3.82,118406,32.48,33.12,30.56,30.56,14800.75,0.0,1.0
2023-11-06,4.13,4.29,3.8835,4.09,73462,33.04,34.32,31.068,32.72,9182.75,0.0,1.0
2023-11-07,4.08,4.19,3.9801,4.18,110688,32.64,33.52,31.8408,33.44,13836,0.0,1.0
2023-11-08,3.9,4.08,3.86,4.08,79414,31.2,32.64,30.88,32.64,9926.75,0.0,1.0
2023-11-09,3.87,3.95,3.8101,3.95,32108,30.96,31.6,30.4808,31.6,4013.5,0.0,1.0
2023-11-10,3.93,3.9701,3.73,3.87,51459,31.44,31.7608,29.84,30.96,6432.375,0.0,1.0
2023-11-13,3.91,4.0754,3.87,3.92,19040,31.28,32.6032,30.96,31.36,2380,0.0,1.0
2023-11-14,3.8,3.95,3.7,3.95,116315,30.4,31.6,29.6,31.6,14539.375,0.0,1.0
2023-11-15,3.93,4.05,3.68,3.79,100368,31.44,32.4,29.44,30.32,12546,0.0,1.0
2023-11-16,3.93,4.09,3.87,3.87,60174,31.44,32.72,30.96,30.96,7521.75,0.0,1.0
2023-11-17,4.07,4.11,3.9318,3.9318,13276,32.56,32.88,31.4544,31.4544,1659.5,0.0,1.0
2023-11-20,4.21,4.5,3.99,4.06,118969,33.68,36.0,31.92,32.48,14871.125,0.0,1.0
2023-11-21,4.17,4.27,4.0514,4.0717,24406,33.36,34.16,32.4112,32.5736,3050.75,0.0,1.0
2023-11-22,4.26,4.4,4.07,4.11,46241,34.08,35.2,32.56,32.88,5780.125,0.0,1.0
2023-11-24,4.28,4.43,4.19,4.43,25284,34.24,35.44,33.52,35.44,3160.5,0.0,1.0
2023-11-27,4.37,4.6,4.1411,4.25,139123,34.96,36.8,33.1288,34.0,17390.375,0.0,1.0
2023-11-28,4.43,4.47,4.329,4.38,53621,35.44,35.76,34.632,35.04,6702.625,0.0,1.0
2023-11-29,4.27,4.48,4.2501,4.48,38531,34.16,35.84,34.0008,35.84,4816.375,0.0,1.0
2023-11-30,4.27,4.36,4.2334,4.29,24550,34.16,34.88,33.8672,34.32,3068.75,0.0,1.0
2023-12-01,4.39,4.46,4.25,4.25,60704,35.12,35.68,34.0,34.0,7588,0.0,1.0
2023-12-04,4.5,4.5,4.2713,4.39,70474,36.0,36.0,34.1704,35.12,8809.25,0.0,1.0
2023-12-05,4.47,4.5,4.41,4.47,54669,35.76,36.0,35.28,35.76,6833.625,0.0,1.0
2023-12-06,4.39,4.59,4.3042,4.4,72787,35.12,36.72,34.4336,35.2,9098.375,0.0,1.0
2023-12-07,4.38,4.49,4.33,4.44,50456,35.04,35.92,34.64,35.52,6307,0.0,1.0
2023-12-08,4.35,4.44,4.01,4.3642,143553,34.8,35.52,32.08,34.9136,17944.125,0.0,1.0
2023-12-11,4.1,4.39,4.045,4.32,44781,32.8,35.12,32.36,34.56,5597.625,0.0,1.0
2023-12-12,3.81,4.08,3.78,4.08,145171,30.48,32.64,30.24,32.64,18146.375,0.0,1.0
2023-12-13,3.82,3.91,3.76,3.81,98353,30.56,31.28,30.08,30.48,12294.125,0.0,1.0
2023-12-14,3.71,3.936,3.71,3.85,67243,29.68,31.488,29.68,30.8,8405.375,0.0,1.0
2023-12-15,3.51,3.8,3.49,3.74,336815,28.08,30.4,27.92,29.92,42101.875,0.0,1.0
2023-12-18,3.37,3.64,3.33,3.62,237183,26.96,29.12,26.64,28.96,29647.875,0.0,1.0
2023-12-19,3.0,3.37,3.0,3.36,441175,24.0,26.96,24.0,26.88,55146.875,0.0,1.0
2023-12-20,3.04,3.2642,3.0,3.05,324001,24.32,26.1136,24.0,24.4,40500.125,0.0,1.0
2023-12-21,3.2,3.21,3.05,3.06,106401,25.6,25.68,24.4,24.48,13300.125,0.0,1.0
2023-12-22,3.36,3.4899,3.1282,3.18,161183,26.88,27.9192,25.0256,25.44,20147.875,0.0,1.0
2023-12-26,3.57,3.6021,3.3209,3.37,135530,28.56,28.8168,26.5672,26.96,16941.25,0.0,1.0
2023-12-27,3.53,3.71,3.51,3.57,81236,28.24,29.68,28.08,28.56,10154.5,0.0,1.0
2023-12-28,3.61,3.7,3.51,3.52,121135,28.88,29.6,28.08,28.16,15141.875,0.0,1.0
2023-12-29,3.56,3.7,3.52,3.64,144345,28.48,29.6,28.16,29.12,18043.125,0.0,1.0
2024-01-02,3.27,3.5499,3.25,3.54,179596,26.16,28.3992,26.0,28.32,22449.5,0.0,1.0
2024-01-03,3.0,3.32,2.95,3.25,256723,24.0,26.56,23.6,26.0,32090.375,0.0,1.0
2024-01-04,2.9,3.02,2.85,3.0,147172,23.2,24.16,22.8,24.0,18396.5,0.0,1.0
2024-01-05,2.93,3.0691,2.92,2.93,111923,23.44,24.5528,23.36,23.44,13990.375,0.0,1.0
2024-01-08,2.96,2.9999,2.83,2.99,249002,23.68,23.9992,22.64,23.92,31125.25,0.0,1.0
2024-01-09,3.0,3.03,2.8635,2.91,118046,24.0,24.24,22.908,23.28,14755.75,0.0,1.0
2024-01-10,2.91,3.0,2.91,3.0,191552,23.28,24.0,23.28,24.0,23944,0.0,1.0
2024-01-11,2.82,2.97,2.8,2.93,378465,22.56,23.76,22.4,23.44,47308.125,0.0,1.0
2024-01-12,2.74,2.86,2.695,2.84,118103,21.92,22.88,21.56,22.72,14762.875,0.0,1.0
2024-01-16,2.55,2.75,2.385,2.75,262083,20.4,22.0,19.08,22.0,32760.375,0.0,1.0
2024-01-17,2.64,2.64,2.46,2.48,129841,21.12,21.12,19.68,19.84,16230.125,0.0,1.0
2024-01-18,2.58,2.725,2.5501,2.65,90213,20.64,21.8,20.4008,21.2,11276.625,0.0,1.0
2024-01-19,2.98,3.09,2.52,2.56,809954,23.84,24.72,20.16,20.48,101244.25,0.0,1.0
2024-01-22,3.07,3.07,2.96,3.0,39363,24.56,24.56,23.68,24.0,4920.375,0.0,1.0
2024-01-23,3.2,3.36,3.07,3.07,241365,25.6,26.88,24.56,24.56,30170.625,0.0,1.0
2024-01-24,3.05,3.22,2.98,3.22,50447,24.4,25.76,23.84,25.76,6305.875,0.0,1.0
2024-01-25,3.15,3.24,3.0736,3.11,291680,25.2,25.92,24.5888,24.88,36460,0.0,1.0
2024-01-26,3.13,3.26,3.11,3.11,43053,25.04,26.08,24.88,24.88,5381.625,0.0,1.0
2024-01-29,3.12,3.17,3.0118,3.13,44157,24.96,25.36,24.0944,25.04,5519.625,0.0,1.0
2024-01-30,2.9,3.1,2.8,3.08,106776,23.2,24.8,22.4,24.64,13347,0.0,1.0
2024-01-31,2.91,3.0,2.8701,2.93,31715,23.28,24.0,22.9608,23.44,3964.375,0.0,1.0
2024-02-01,2.81,2.96,2.78,2.92,66211,22.48,23.68,22.24,23.36,8276.375,0.0,1.0
2024-02-02,2.91,2.93,2.77,2.85,49549,23.28,23.44,22.16,22.8,6193.625,0.0,1.0
2024-02-05,2.8,2.87,2.78,2.87,38395,22.4,22.96,22.24,22.96,4799.375,0.0,1.0
2024-02-06,2.8,2.87,2.79,2.87,11123,22.4,22.96,22.32,22.96,1390.375,0.0,1.0
2024-02-07,2.66,2.83,2.65,2.79,68974,21.28,22.64,21.2,22.32,8621.75,0.0,1.0
2024-02-08,2.79,2.82,2.66,2.66,42766,22.32,22.56,21.28,21.28,5345.75,0.0,1.0
2024-02-09,2.76,2.85,2.75,2.76,121151,22.08,22.8,22.0,22.08,15143.875,0.0,1.0
2024-02-12,2.69,2.8,2.65,2.75,130019,21.52,22.4,21.2,22.0,16252.375,0.0,1.0
2024-02-13,2.6,2.68,2.52,2.65,108552,20.8,21.44,20.16,21.2,13569,0.0,1.0
2024-02-14,2.7,2.73,2.62,2.62,58239,21.6,21.84,20.96,20.96,7279.875,0.0,1.0
2024-02-15,2.84,2.86,2.69,2.69,76916,22.72,22.88,21.52,21.52,9614.5,0.0,1.0
2024-02-16,2.83,2.86,2.77,2.82,26921,22.64,22.88,22.16,22.56,3365.125,0.0,1.0
2024-02-20,3.14,3.14,2.84,2.87,61549,25.12,25.12,22.72,22.96,7693.625,0.0,1.0
2024-02-21,2.92,3.13,2.81,3.12,151473,23.36,25.04,22.48,24.96,18934.125,0.0,1.0
2024-02-22,2.76,3.0716,2.6601,2.95,88962,22.08,24.5728,21.2808,23.6,11120.25,0.0,1.0
2024-02-23,2.76,2.93,2.72,2.762,53088,22.08,23.44,21.76,22.096,6636,0.0,1.0
2024-02-26,2.86,2.92,2.8,2.8,70868,22.88,23.36,22.4,22.4,8858.5,0.0,1.0
2024-02-27,2.86,2.9178,2.82,2.86,43381,22.88,23.3424,22.56,22.88,5422.625,0.0,1.0
2024-02-28,2.86,2.9,2.83,2.86,45215,22.88,23.2,22.64,22.88,5651.875,0.0,1.0
2024-02-29,2.79,3.0,2.79,2.88,59129,22.32,24.0,22.32,23.04,7391.125,0.0,1.0
2024-03-01,2.88,2.94,2.66,2.78,59257,23.04,23.52,21.28,22.24,7407.125,0.0,1.0
2024-03-04,2.87,2.92,2.7984,2.92,29669,22.96,23.36,22.3872,23.36,3708.625,0.0,1.0
2024-03-05,2.99,3.01,2.8249,2.87,36767,23.92,24.08,22.5992,22.96,4595.875,0.0,1.0
2024-03-06,2.93,3.17,2.86,3.03,130697,23.44,25.36,22.88,24.24,16337.125,0.0,1.0
2024-03-07,2.88,3.105,2.83,3.03,112791,23.04,24.84,22.64,24.24,14098.875,0.0,1.0
2024-03-08,2.81,2.93,2.64,2.86,101280,22.48,23.44,21.12,22.88,12660,0.0,1.0
2024-03-11,2.65,2.87,2.56,2.8,94226,21.2,22.96,20.48,22.4,11778.25,0.0,1.0
2024-03-12,2.65,2.7399,2.65,2.72,67904,21.2,21.9192,21.2,21.76,8488,0.0,1.0
2024-03-13,2.66,2.75,2.61,2.61,49642,21.28,22.0,20.88,20.88,6205.25,0.0,1.0
2024-03-14,2.53,2.72,2.5,2.72,153138,20.24,21.76,20.0,21.76,19142.25,0.0,1.0
2024-03-15,2.63,2.73,2.49,2.54,105426,21.04,21.84,19.92,20.32,13178.25,0.0,1.0
2024-03-18,2.48,2.6272,2.465,2.61,98148,19.84,21.0176,19.72,20.88,12268.5,0.0,1.0
2024-03-19,2.58,2.7062,2.4601,2.49,112908,20.64,21.6496,19.6808,19.92,14113.5,0.0,1.0
2024-03-20,2.52,2.62,2.52,2.59,19897,20.16,20.96,20.16,20.72,2487.125,0.0,1.0
2024-03-21,2.46,2.58,2.4201,2.52,100587,19.68,20.64,19.3608,20.16,12573.375,0.0,1.0
2024-03-22,2.46,2.5,2.43,2.46,68970,19.68,20.0,19.44,19.68,8621.25,0.0,1.0
2024-03-25,2.2,2.5,2.18,2.48,317014,17.6,20.0,17.44,19.84,39626.75,0.0,1.0
2024-03-26,1.89,2.25,1.77,2.25,593580,15.12,18.0,14.16,18.0,74197.5,0.0,1.0
2024-03-27,1.95,1.99,1.795,1.86,221261,15.6,15.92,14.36,14.88,27657.625,0.0,1.0
2024-03-28,1.94,2.07,1.89,1.95,80459,15.52,16.56,15.12,15.6,10057.375,0.0,1.0
2024-04-01,1.89,1.9234,1.85,1.9,115511,15.12,15.3872,14.8,15.2,14438.875,0.0,1.0
2024-04-02,1.86,1.87,1.7915,1.86,61121,14.88,14.96,14.332,14.88,7640.125,0.0,1.0
2024-04-03,1.72,1.86,1.68,1.85,246095,13.76,14.88,13.44,14.8,30761.875,0.0,1.0
2024-04-04,1.78,1.84,1.72,1.72,100817,14.24,14.72,13.76,13.76,12602.125,0.0,1.0
2024-04-05,1.72,1.79,1.635,1.76,331560,13.76,14.32,13.08,14.08,41445,0.0,1.0
2024-04-08,1.64,1.75,1.4697,1.7,246160,13.12,14.0,11.7576,13.6,30770,0.0,1.0
2024-04-09,1.51,1.63,1.48,1.62,177581,12.08,13.04,11.84,12.96,22197.625,0.0,1.0
2024-04-10,1.56,1.67,1.3804,1.51,362422,12.48,13.36,11.0432,12.08,45302.75,0.0,1.0
2024-04-11,1.46,1.61,1.4,1.61,176932,11.68,12.88,11.2,12.88,22116.5,0.0,1.0
2024-04-12,1.48,1.53,1.435,1.45,96702,11.84,12.24,11.48,11.6,12087.75,0.0,1.0
2024-04-15,1.48,1.4883,1.44,1.48,106266,11.84,11.9064,11.52,11.84,13283.25,0.0,1.0
2024-04-16,1.53,1.568,1.44,1.48,47210,12.24,12.544,11.52,11.84,5901.25,0.0,1.0
2024-04-17,1.5,1.56,1.45,1.54,72449,12.0,12.48,11.6,12.32,9056.125,0.0,1.0
2024-04-18,1.54,1.56,1.47,1.48,29387,12.32,12.48,11.76,11.84,3673.375,0.0,1.0
2024-04-19,1.65,1.73,1.52,1.54,144739,13.2,13.84,12.16,12.32,18092.375,0.0,1.0
2024-04-22,1.7,1.77,1.62,1.63,90593,13.6,14.16,12.96,13.04,11324.125,0.0,1.0
2024-04-23,1.66,1.7181,1.62,1.7,52429,13.28,13.7448,12.96,13.6,6553.625,0.0,1.0
2024-04-24,1.7,1.82,1.62,1.67,72738,13.6,14.56,12.96,13.36,9092.25,0.0,1.0
2024-04-25,1.87,1.95,1.77,1.77,177491,14.96,15.6,14.16,14.16,22186.375,0.0,1.0
2024-04-26,1.97,2.06,1.8416,1.87,119461,15.76,16.48,14.7328,14.96,14932.625,0.0,1.0
2024-04-29,1.98,2.1,1.84,1.95,160864,15.84,16.8,14.72,15.6,20108,0.0,1.0
2024-04-30,1.99,2.07,1.88,1.97,125861,15.92,16.56,15.04,15.76,15732.625,0.0,1.0
2024-05-01,1.97,2.04,1.97,1.99,55694,15.76,16.32,15.76,15.92,6961.75,0.0,1.0
2024-05-02,2.06,2.1,1.93,2.0,76121,16.48,16.8,15.44,16.0,9515.125,0.0,1.0
2024-05-03,2.05,2.11,2.02,2.051,47043,16.4,16.88,16.16,16.408,5880.375,0.0,1.0
2024-05-06,1.96,2.0331,1.96,2.03,70032,15.68,16.2648,15.68,16.24,8754,0.0,1.0
2024-05-07,1.82,1.9999,1.81,1.95,96966,14.56,15.9992,14.48,15.6,12120.75,0.0,1.0
2024-05-08,1.85,1.9502,1.78,1.78,40948,14.8,15.6016,14.24,14.24,5118.5,0.0,1.0
2024-05-09,1.9,1.935,1.84,1.9,55048,15.2,15.48,14.72,15.2,6881,0.0,1.0
2024-05-10,1.84,1.95,1.8001,1.88,72040,14.72,15.6,14.4008,15.04,9005,0.0,1.0
2024-05-13,1.9,1.96,1.87,1.87,91869,15.2,15.68,14.96,14.96,11483.625,0.0,1.0
2024-05-14,1.9,2.0,1.8956,1.91,160719,15.2,16.0,15.1648,15.28,20089.875,0.0,1.0
2024-05-15,1.86,1.97,1.84,1.92,101520,14.88,15.76,14.72,15.36,12690,0.0,1.0
2024-05-16,1.89,1.935,1.86,1.88,124558,15.12,15.48,14.88,15.04,15569.75,0.0,1.0
2024-05-17,1.81,1.94,1.8,1.89,36677,14.48,15.52,14.4,15.12,4584.625,0.0,1.0
2024-05-20,1.72,1.82,1.71,1.82,108983,13.76,14.56,13.68,14.56,13622.875,0.0,1.0
2024-05-21,1.67,1.75,1.66,1.71,142296,13.36,14.0,13.28,13.68,17787,0.0,1.0
2024-05-22,1.67,1.7,1.65,1.69,185289,13.36,13.6,13.2,13.52,23161.125,0.0,1.0
2024-05-23,1.68,1.69,1.55,1.6603,327717,13.44,13.52,12.4,13.2824,40964.625,0.0,1.0
2024-05-24,1.71,1.84,1.68,1.74,119318,13.68,14.72,13.44,13.92,14914.75,0.0,1.0
2024-05-28,1.74,1.7999,1.69,1.74,136344,13.92,14.3992,13.52,13.92,17043,0.0,1.0
2024-05-29,1.69,1.75,1.68,1.69,58183,13.52,14.0,13.44,13.52,7272.875,0.0,1.0
2024-05-30,1.78,1.825,1.7,1.72,121335,14.24,14.6,13.6,13.76,15166.875,0.0,1.0
2024-05-31,1.88,1.9,1.76,1.81,80682,15.04,15.2,14.08,14.48,10085.25,0.0,1.0
2024-06-03,1.94,1.9589,1.89,1.93,77444,15.52,15.6712,15.12,15.44,9680.5,0.0,1.0
2024-06-04,1.84,2.0,1.8,1.95,119838,14.72,16.0,14.4,15.6,14979.75,0.0,1.0
2024-06-05,1.9301,1.95,1.8436,1.8849,41561,15.4408,15.6,14.7488,15.0792,5195.125,0.0,1.0
2024-06-06,1.93,2.03,1.91,1.95,126474,15.44,16.24,15.28,15.6,15809.25,0.0,1.0
2024-06-07,1.94,2.0,1.92,1.93,13948,15.52,16.0,15.36,15.44,1743.5,0.0,1.0
2024-06-10,1.87,1.95,1.87,1.93,31054,14.96,15.6,14.96,15.44,3881.75,0.0,1.0
2024-06-11,1.79,1.9,1.76,1.9,55179,14.32,15.2,14.08,15.2,6897.375,0.0,1.0
2024-06-12,1.74,1.84,1.74,1.78,35657,13.92,14.72,13.92,14.24,4457.125,0.0,1.0
2024-06-13,1.77,1.8,1.74,1.8,9620,14.16,14.4,13.92,14.4,1202.5,0.0,1.0
2024-06-14,1.71,1.8,1.7,1.78,37122,13.68,14.4,13.6,14.24,4640.25,0.0,1.0
2024-06-17,1.77,1.81,1.695,1.695,27123,14.16,14.48,13.56,13.56,3390.375,0.0,1.0
2024-06-18,1.63,1.83,1.61,1.7368,120257,13.04,14.64,12.88,13.8944,15032.125,0.0,1.0
2024-06-20,1.53,1.65,1.53,1.64,90973,12.24,13.2,12.24,13.12,11371.625,0.0,1.0
2024-06-21,1.5,1.5609,1.48,1.56,54345,12.0,12.4872,11.84,12.48,6793.125,0.0,1.0
2024-06-24,1.42,1.5,1.4,1.48,85659,11.36,12.0,11.2,11.84,10707.375,0.0,1.0
2024-06-25,1.34,1.4497,1.29,1.44,212095,10.72,11.5976,10.32,11.52,26511.875,0.0,1.0
2024-06-26,1.43,1.45,1.2615,1.37,461335,11.44,11.6,10.092,10.96,57666.875,0.0,1.0
2024-06-27,1.42,1.45,1.3701,1.41,86181,11.36,11.6,10.9608,11.28,10772.625,0.0,1.0
2024-06-28,1.41,1.45,1.39,1.42,64673,11.28,11.6,11.12,11.36,8084.125,0.0,1.0
2024-07-01,1.4,1.42,1.36,1.39,87597,11.2,11.36,10.88,11.12,10949.625,0.0,1.0
2024-07-02,1.28,1.4,1.27,1.4,134901,10.24,11.2,10.16,11.2,16862.625,0.0,1.0
2024-07-03,1.27,1.32,1.25,1.28,76445,10.16,10.56,10.0,10.24,9555.625,0.0,1.0
2024-07-05,1.29,1.35,1.2501,1.33,144294,10.32,10.8,10.0008,10.64,18036.75,0.0,1.0
2024-07-08,1.17,1.32,1.15,1.28,179183,9.36,10.56,9.2,10.24,22397.875,0.0,1.0
2024-07-09,1.12,1.18,1.085,1.16,403426,8.96,9.44,8.68,9.28,50428.25,0.0,1.0
2024-07-10,1.04,1.15,1.04,1.12,217985,8.32,9.2,8.32,8.96,27248.125,0.0,1.0
2024-07-11,1.16,1.2,1.04,1.05,141182,9.28,9.6,8.32,8.4,17647.75,0.0,1.0
2024-07-12,1.42,1.43,1.17,1.22,512344,11.36,11.44,9.36,9.76,64043,0.0,1.0
2024-07-15,1.37,1.4332,1.35,1.4,93142,10.96,11.4656,10.8,11.2,11642.75,0.0,1.0
2024-07-16,1.39,1.44,1.35,1.36,100146,11.12,11.52,10.8,10.88,12518.25,0.0,1.0
2024-07-17,1.4,1.42,1.34,1.39,36909,11.2,11.36,10.72,11.12,4613.625,0.0,1.0
2024-07-18,1.35,1.45,1.3039,1.42,55705,10.8,11.6,10.4312,11.36,6963.125,0.0,1.0
2024-07-19,1.35,1.38,1.3,1.37,34945,10.8,11.04,10.4,10.96,4368.125,0.0,1.0
2024-07-22,1.3,1.36,1.28,1.36,59009,10.4,10.88,10.24,10.88,7376.125,0.0,1.0
2024-07-23,1.23,1.31,1.21,1.29,51249,9.84,10.48,9.68,10.32,6406.125,0.0,1.0
2024-07-24,1.28,1.3608,1.2434,1.25,116063,10.24,10.8864,9.9472,10.0,14507.875,0.0,1.0
2024-07-25,1.38,1.4,1.2,1.25,111081,11.04,11.2,9.6,10.0,13885.125,0.0,1.0
2024-07-26,1.43,1.48,1.3,1.4,123144,11.44,11.84,10.4,11.2,15393,0.0,1.0
2024-07-29,1.35,1.5,1.3,1.44,95091,10.8,12.0,10.4,11.52,11886.375,0.0,1.0
2024-07-30,1.31,1.39,1.29,1.35,60469,10.48,11.12,10.32,10.8,7558.625,0.0,1.0
2024-07-31,1.33,1.405,1.29,1.34,124713,10.64,11.24,10.32,10.72,15589.125,0.0,1.0
2024-08-01,1.35,1.42,1.28,1.36,131187,10.8,11.36,10.24,10.88,16398.375,0.0,1.0
2024-08-02,1.4,1.45,1.25,1.32,130047,11.2,11.6,10.0,10.56,16255.875,0.0,1.0
2024-08-05,1.55,1.58,1.362,1.39,287001,12.4,12.64,10.896,11.12,35875.125,0.0,1.0
2024-08-06,1.57,1.64,1.52,1.59,102370,12.56,13.12,12.16,12.72,12796.25,0.0,1.0
2024-08-07,1.53,1.6,1.48,1.56,78829,12.24,12.8,11.84,12.48,9853.625,0.0,1.0
2024-08-08,1.43,1.53,1.41,1.47,121672,11.44,12.24,11.28,11.76,15209,0.0,1.0
2024-08-09,1.13,1.499,1.075,1.41,411464,9.04,11.992,8.6,11.28,51433,0.0,1.0
2024-08-12,1.09,1.23,1.07,1.19,145599,8.72,9.84,8.56,9.52,18199.875,0.0,1.0
2024-08-13,1.1,1.12,1.05,1.09,136142,8.8,8.96,8.4,8.72,17017.75,0.0,1.0
2024-08-14,1.0,1.12,1.0,1.11,203228,8.0,8.96,8.0,8.88,25403.5,0.0,1.0
2024-08-15,1.02,1.05,1.0,1.03,117228,8.16,8.4,8.0,8.24,14653.5,0.0,1.0
2024-08-16,1.08,1.08,1.02,1.02,85264,8.64,8.64,8.16,8.16,10658,0.0,1.0
2024-08-19,1.14,1.19,1.0801,1.09,137238,9.12,9.52,8.6408,8.72,17154.75,0.0,1.0
2024-08-20,1.1,1.19,1.1,1.13,26478,8.8,9.52,8.8,9.04,3309.75,0.0,1.0
2024-08-21,1.19,1.2,1.12,1.12,108906,9.52,9.6,8.96,8.96,13613.25,0.0,1.0
2024-08-22,1.25,1.5,1.1,1.29,587568,10.0,12.0,8.8,10.32,73446,0.0,1.0
2024-08-23,1.2,1.25,1.17,1.22,110027,9.6,10.0,9.36,9.76,13753.375,0.0,1.0
2024-08-26,1.25,1.28,1.21,1.22,102763,10.0,10.24,9.68,9.76,12845.375,0.0,1.0
2024-08-27,1.19,1.2995,1.17,1.25,45348,9.52,10.396,9.36,10.0,5668.5,0.0,1.0
2024-08-28,1.19,1.23,1.15,1.17,88455,9.52,9.84,9.2,9.36,11056.875,0.0,1.0
2024-08-29,1.15,1.19,1.13,1.19,37623,9.2,9.52,9.04,9.52,4702.875,0.0,1.0
2024-08-30,1.16,1.1987,1.13,1.13,31482,9.28,9.5896,9.04,9.04,3935.25,0.0,1.0
2024-09-03,1.12,1.1631,1.12,1.16,42761,8.96,9.3048,8.96,9.28,5345.125,0.0,1.0
2024-09-04,1.06,1.17,1.06,1.12,59745,8.48,9.36,8.48,8.96,7468.125,0.0,1.0
2024-09-05,1.08,1.13,1.05,1.08,83920,8.64,9.04,8.4,8.64,10490,0.0,1.0
2024-09-06,1.07,1.091,1.05,1.09,40286,8.56,8.728,8.4,8.72,5035.75,0.0,1.0
2024-09-09,1.04,1.09,0.99,1.08,146401,8.32,8.72,7.92,8.64,18300.125,0.0,1.0
2024-09-10,1.04,1.11,1.03,1.05,101736,8.32,8.88,8.24,8.4,12717,0.0,1.0
2024-09-11,1.06,1.0601,1.03,1.04,29742,8.48,8.4808,8.24,8.32,3717.75,0.0,1.0
2024-09-12,1.09,1.12,1.05,1.05,17627,8.72,8.96,8.4,8.4,2203.375,0.0,1.0
2024-09-13,1.17,1.18,1.1,1.12,64748,9.36,9.44,8.8,8.96,8093.5,0.0,1.0
2024-09-16,1.18,1.2,1.14,1.17,73012,9.44,9.6,9.12,9.36,9126.5,0.0,1.0
2024-09-17,1.19,1.27,1.14,1.1899,95633,9.52,10.16,9.12,9.5192,11954.125,0.0,1.0
2024-09-18,1.19,1.255,1.19,1.2299,58315,9.52,10.04,9.52,9.8392,7289.375,0.0,1.0
2024-09-19,1.16,1.2,1.13,1.17,48362,9.28,9.6,9.04,9.36,6045.25,0.0,1.0
2024-09-20,1.15,1.18,1.13,1.1501,38971,9.2,9.44,9.04,9.2008,4871.375,0.0,1.0
2024-09-23,1.13,1.14,1.1099,1.14,27030,9.04,9.12,8.8792,9.12,3378.75,0.0,1.0
2024-09-24,1.11,1.16,1.07,1.1519,46982,8.88,9.28,8.56,9.2152,5872.75,0.0,1.0
2024-09-25,1.12,1.14,1.1,1.13,35978,8.96,9.12,8.8,9.04,4497.25,0.0,1.0
2024-09-26,1.12,1.124,1.0801,1.124,36838,8.96,8.992,8.6408,8.992,4604.75,0.0,1.0
2024-09-27,1.19,1.2101,1.1001,1.14,70131,9.52,9.6808,8.8008,9.12,8766.375,0.0,1.0
2024-09-30,1.2,1.23,1.18,1.21,33253,9.6,9.84,9.44,9.68,4156.625,0.0,1.0
2024-10-01,1.19,1.2086,1.175,1.195,13791,9.52,9.6688,9.4,9.56,1723.875,0.0,1.0
2024-10-02,1.11,1.21,1.11,1.21,35406,8.88,9.68,8.88,9.68,4425.75,0.0,1.0
2024-10-03,1.12,1.185,1.1,1.13,32601,8.96,9.48,8.8,9.04,4075.125,0.0,1.0
2024-10-04,1.1,1.19,1.08,1.11,30091,8.8,9.52,8.64,8.88,3761.375,0.0,1.0
2024-10-07,1.09,1.1,1.06,1.1,57138,8.72,8.8,8.48,8.8,7142.25,0.0,1.0
2024-10-08,1.08,1.11,1.06,1.11,22533,8.64,8.88,8.48,8.88,2816.625,0.0,1.0
2024-10-09,1.09,1.11,1.0615,1.0856,25753,8.72,8.88,8.492,8.6848,3219.125,0.0,1.0
2024-10-10,1.09,1.09,1.07,1.07,23306,8.72,8.72,8.56,8.56,2913.25,0.0,1.0
2024-10-11,1.15,1.17,1.06,1.1,99274,9.2,9.36,8.48,8.8,12409.25,0.0,1.0
2024-10-14,1.18,1.208,1.1532,1.2,66930,9.44,9.664,9.2256,9.6,8366.25,0.0,1.0
2024-10-15,1.21,1.26,1.14,1.1603,115517,9.68,10.08,9.12,9.2824,14439.625,0.0,1.0
2024-10-16,1.2,1.23,1.15,1.23,38578,9.6,9.84,9.2,9.84,4822.25,0.0,1.0
2024-10-17,1.19,1.2199,1.14,1.17,70133,9.52,9.7592,9.12,9.36,8766.625,0.0,1.0
2024-10-18,1.17,1.21,1.14,1.21,93605,9.36,9.68,9.12,9.68,11700.625,0.0,1.0
2024-10-21,1.15,1.18,1.1206,1.14,12895,9.2,9.44,8.9648,9.12,1611.875,0.0,1.0
2024-10-22,1.13,1.18,1.12,1.17,72020,9.04,9.44,8.96,9.36,9002.5,0.0,1.0
2024-10-23,1.39,1.48,1.13,1.14,722173,11.12,11.84,9.04,9.12,90271.625,0.0,1.0
2024-10-24,1.19,1.42,1.168,1.42,214798,9.52,11.36,9.344,11.36,26849.75,0.0,1.0
2024-10-25,1.17,1.3,1.15,1.16,88185,9.36,10.4,9.2,9.28,11023.125,0.0,1.0
2024-10-28,1.17,1.29,1.1465,1.21,69151,9.36,10.32,9.172,9.68,8643.875,0.0,1.0
2024-10-29,1.23,1.26,1.19,1.24,55591,9.84,10.08,9.52,9.92,6948.875,0.0,1.0
2024-10-30,1.18,1.25,1.18,1.231,58368,9.44,10.0,9.44,9.848,7296,0.0,1.0
2024-10-31,1.21,1.27,1.18,1.22,17725,9.68,10.16,9.44,9.76,2215.625,0.0,1.0
2024-11-01,1.22,1.235,1.18,1.19,61093,9.76,9.88,9.44,9.52,7636.625,0.0,1.0
2024-11-04,1.19,1.23,1.17,1.2,138389,9.52,9.84,9.36,9.6,17298.625,0.0,1.0
2024-11-05,1.14,1.23,1.14,1.23,109881,9.12,9.84,9.12,9.84,13735.125,0.0,1.0
2024-11-06,0.9749,1.19,0.9701,1.19,351026,7.7992,9.52,7.7608,9.52,43878.25,0.0,1.0
2024-11-07,0.8601,1.04,0.85,0.99,355336,6.8808,8.32,6.8,7.92,44417,0.0,1.0
2024-11-08,0.86,0.9479,0.7302,0.86,385658,6.88,7.5832,5.8416,6.88,48207.25,0.0,1.0
2024-11-11,0.765,0.884001,0.701,0.88,201278,6.12,7.072008,5.608,7.04,25159.75,0.0,1.0
2024-11-12,0.73,0.875001,0.72,0.7729,142105,5.84,7.000008,5.76,6.1832,17763.125,0.0,1.0
2024-11-13,0.788,0.7941,0.7,0.7359,194051,6.304,6.3528,5.6,5.8872,24256.375,0.0,1.0
2024-11-14,0.874,0.8999,0.7832,0.7832,103415,6.992,7.1992,6.2656,6.2656,12926.875,0.0,1.0
2024-11-15,0.8668,0.92,0.849,0.9,50629,6.9344,7.36,6.792,7.2,6328.625,0.0,1.0
2024-11-18,0.868,0.91,0.84,0.84,84388,6.944,7.28,6.72,6.72,10548.5,0.0,1.0
2024-11-19,0.823,0.876,0.8,0.85,69062,6.584,7.008,6.4,6.8,8632.75,0.0,1.0
2024-11-20,0.84,0.842,0.7801,0.82,115220,6.72,6.736,6.2408,6.56,14402.5,0.0,1.0
2024-11-21,0.7483,0.83,0.731,0.8148,132824,5.9864,6.64,5.848,6.5184,16603,0.0,1.0
2024-11-22,0.7631,0.798,0.701,0.74,266344,6.1048,6.384,5.608,5.92,33293,0.0,1.0
2024-11-25,0.76,0.827,0.75,0.8012,88085,6.08,6.616,6.0,6.4096,11010.625,0.0,1.0
2024-11-26,0.84,0.845,0.75,0.7789,99630,6.72,6.76,6.0,6.2312,12453.75,0.0,1.0
2024-11-27,0.9377,0.982,0.84,0.84,192592,7.5016,7.856,6.72,6.72,24074,0.0,1.0
2024-11-29,0.89,0.96,0.85,0.93,176554,7.12,7.68,6.8,7.44,22069.25,0.0,1.0
2024-12-02,0.8149,0.92,0.8001,0.8787,172969,6.5192,7.36,6.4008,7.0296,21621.125,0.0,1.0
2024-12-03,0.798,0.869,0.7201,0.845,345260,6.384,6.952,5.7608,6.76,43157.5,0.0,1.0
2024-12-04,0.8121,0.83,0.76,0.771,98192,6.4968,6.64,6.08,6.168,12274,0.0,1.0
2024-12-05,0.76,0.829,0.74,0.8022,53641,6.08,6.632,5.92,6.4176,6705.125,0.0,1.0
2024-12-06,0.7799,0.7999,0.74,0.74,33005,6.2392,6.3992,5.92,5.92,4125.625,0.0,1.0
2024-12-09,0.79,0.82,0.774,0.8078,77106,6.32,6.56,6.192,6.4624,9638.25,0.0,1.0
2024-12-10,0.7444,0.86,0.7007,0.8015,139693,5.9552,6.88,5.6056,6.412,17461.625,0.0,1.0
2024-12-11,0.7201,0.77,0.7201,0.77,40773,5.7608,6.16,5.7608,6.16,5096.625,0.0,1.0
2024-12-12,0.7302,0.748,0.7122,0.7201,114108,5.8416,5.984,5.6976,5.7608,14263.5,0.0,1.0
2024-12-13,0.7399,0.745,0.725,0.745,20785,5.9192,5.96,5.8,5.96,2598.125,0.0,1.0
2024-12-16,0.7247,0.75,0.7027,0.73,142389,5.7976,6.0,5.6216,5.84,17798.625,0.0,1.0
2024-12-17,0.7116,0.7499,0.7,0.72,1004189,5.6928,5.9992,5.6,5.76,125523.625,0.0,1.0
2024-12-18,0.622,0.733,0.6153,0.702,725875,4.976,5.864,4.9224,5.616,90734.375,0.0,1.0
2024-12-19,0.5081,0.7,0.4899,0.6964,826951,4.0648,5.6,3.9192,5.5712,103368.875,0.0,1.0
2024-12-20,0.549,0.549,0.4319,0.52,836909,4.392,4.392,3.4552,4.16,104613.625,0.0,1.0
2024-12-23,0.61,0.61,0.5487,0.59,337860,4.88,4.88,4.3896,4.72,42232.5,0.0,1.0
2024-12-24,0.66,0.699,0.6,0.6199,155471,5.28,5.592,4.8,4.9592,19433.875,0.0,1.0
2024-12-26,0.7879,0.797,0.65,0.69,306045,6.3032,6.376,5.2,5.52,38255.625,0.0,1.0
2024-12-27,0.7201,0.78,0.701201,0.76,220468,5.7608,6.24,5.609608,6.08,27558.5,0.0,1.0
2024-12-30,0.713,0.7724,0.6777,0.6985,349180,5.704,6.1792,5.4216,5.588,43647.5,0.0,1.0
2024-12-31,0.6574,0.703,0.6307,0.67,161067,5.2592,5.624,5.0456,5.36,20133.375,0.0,1.0
2025-01-02,0.6787,0.7097,0.642,0.6774,96452,5.4296,5.6776,5.136,5.4192,12056.5,0.0,1.0
2025-01-03,0.7233,0.7325,0.641,0.67,125055,5.7864,5.86,5.128,5.36,15631.875,0.0,1.0
2025-01-06,0.738,0.7768,0.71,0.737,70783,5.904,6.2144,5.68,5.896,8847.875,0.0,1.0
2025-01-07,0.766,0.7873,0.73,0.759,218714,6.128,6.2984,5.84,6.072,27339.25,0.0,1.0
2025-01-08,0.9472,1.0394,0.7601,0.8,816871,7.5776,8.3152,6.0808,6.4,102108.875,0.0,1.0
2025-01-10,0.7715,0.95,0.7518,0.95,331002,6.172,7.6,6.0144,7.6,41375.25,0.0,1.0
2025-01-13,0.6909,0.8826,0.6529,0.7484,172850,5.5272,7.0608,5.2232,5.9872,21606.25,0.0,1.0
2025-01-14,0.7,0.744999,0.656,0.6816,137508,5.6,5.959992,5.248,5.4528,17188.5,0.0,1.0
2025-01-15,0.691,0.7308,0.678,0.7064,31142,5.528,5.8464,5.424,5.6512,3892.75,0.0,1.0
2025-01-16,0.6649,0.6838,0.6303,0.67,110687,5.3192,5.4704,5.0424,5.36,13835.875,0.0,1.0
2025-01-17,0.6538,0.7,0.641,0.655,81087,5.2304,5.6,5.128,5.24,10135.875,0.0,1.0
2025-01-21,0.686,0.72,0.6645,0.7102,62286,5.488,5.76,5.316,5.6816,7785.75,0.0,1.0
2025-01-22,0.6795,0.7047,0.67,0.67,61119,5.436,5.6376,5.36,5.36,7639.875,0.0,1.0
2025-01-23,0.7102,0.73,0.68,0.71,69943,5.6816,5.84,5.44,5.68,8742.875,0.0,1.0
2025-01-24,0.7201,0.7493,0.69,0.69,50030,5.7608,5.9944,5.52,5.52,6253.75,0.0,1.0
2025-01-27,0.71,0.7404,0.69,0.7,32892,5.68,5.9232,5.52,5.6,4111.5,0.0,1.0
2025-01-28,0.6952,0.749,0.652,0.6903,21965,5.5616,5.992,5.216,5.5224,2745.625,0.0,1.0
2025-01-29,0.631,0.689999,0.63,0.68,127038,5.048,5.519992,5.04,5.44,15879.75,0.0,1.0
2025-01-30,0.7,0.7,0.615,0.6221,110543,5.6,5.6,4.92,4.9768,13817.875,0.0,1.0
2025-01-31,0.67,0.7197,0.66,0.679,91785,5.36,5.7576,5.28,5.432,11473.125,0.0,1.0
2025-02-03,0.6499,0.6799,0.6499,0.671,56973,5.1992,5.4392,5.1992,5.368,7121.625,0.0,1.0
2025-02-04,0.7102,0.7102,0.65,0.65,142773,5.6816,5.6816,5.2,5.2,17846.625,0.0,1.0
2025-02-05,0.87,0.88,0.702,0.72,189292,6.96,7.04,5.616,5.76,23661.5,0.0,1.0
2025-02-06,0.94,0.985,0.8055,0.89,340402,7.52,7.88,6.444,7.12,42550.25,0.0,1.0
2025-02-07,0.94,0.99,0.8143,0.95,94728,7.52,7.92,6.5144,7.6,11841,0.0,1.0
2025-02-10,1.059,1.06,0.9229,0.95,232270,8.472,8.48,7.3832,7.6,29033.75,0.0,1.0
2025-02-11,1.0,1.06,0.9425,1.06,211376,8.0,8.48,7.54,8.48,26422,0.0,1.0
2025-02-12,0.96,1.03,0.96,1.01,122631,7.68,8.24,7.68,8.08,15328.875,0.0,1.0
2025-02-13,1.15,1.155,0.97,0.97,254673,9.2,9.24,7.76,7.76,31834.125,0.0,1.0
2025-02-14,0.8369,1.16,0.786,1.16,454282,6.6952,9.28,6.288,9.28,56785.25,0.0,1.0
2025-02-18,0.75,0.81,0.74,0.78,202517,6.0,6.48,5.92,6.24,25314.625,0.0,1.0
2025-02-19,0.78,0.809,0.75,0.75,178562,6.24,6.472,6.0,6.0,22320.25,0.0,1.0
2025-02-20,0.7301,0.8399,0.7142,0.81,136389,5.8408,6.7192,5.7136,6.48,17048.625,0.0,1.0
2025-02-21,0.7144,0.77135,0.701,0.7588,91266,5.7152,6.1708,5.608,6.0704,11408.25,0.0,1.0
2025-02-24,0.7178,0.749999,0.6901,0.71,121988,5.7424,5.999992,5.5208,5.68,15248.5,0.0,1.0
2025-02-25,0.7302,0.744,0.68,0.73,258348,5.8416,5.952,5.44,5.84,32293.5,0.0,1.0
2025-02-26,0.7346,0.77,0.70155,0.7188,117933,5.8768,6.16,5.6124,5.7504,14741.625,0.0,1.0
2025-02-27,0.6907,0.77,0.6867,0.75,84973,5.5256,6.16,5.4936,6.0,10621.625,0.0,1.0
2025-02-28,0.69,0.72,0.6508,0.7,86428,5.52,5.76,5.2064,5.6,10803.5,0.0,1.0
2025-03-03,0.6832,0.73,0.6628,0.7,182251,5.4656,5.84,5.3024,5.6,22781.375,0.0,1.0
2025-03-04,0.711,0.7499,0.65,0.74,151810,5.688,5.9992,5.2,5.92,18976.25,0.0,1.0
2025-03-05,0.6833,0.7399,0.6552,0.6897,42252,5.4664,5.9192,5.2416,5.5176,5281.5,0.0,1.0
2025-03-06,0.725,0.7344,0.66,0.69,148915,5.8,5.8752,5.28,5.52,18614.375,0.0,1.0
2025-03-07,0.8399,0.84,0.6604,0.749,217495,6.7192,6.72,5.2832,5.992,27186.875,0.0,1.0
2025-03-10,0.83,0.88,0.78,0.85,140397,6.64,7.04,6.24,6.8,17549.625,0.0,1.0
2025-03-11,0.7923,0.8161,0.72,0.8161,127054,6.3384,6.5288,5.76,6.5288,15881.75,0.0,1.0
2025-03-12,0.75,0.75,0.71,0.75,211793,6.0,6.0,5.68,6.0,26474.125,0.0,1.0
2025-03-13,0.89,0.94,0.7101,0.73,191426,7.12,7.52,5.6808,5.84,23928.25,0.0,1.0
2025-03-14,0.86,0.92,0.82,0.92,97315,6.88,7.36,6.56,7.36,12164.375,0.0,1.0
2025-03-17,0.8797,0.91,0.85,0.86,49905,7.0376,7.28,6.8,6.88,6238.125,0.0,1.0
2025-03-18,0.92,0.92,0.8474,0.904,56317,7.36,7.36,6.7792,7.232,7039.625,0.0,1.0
2025-03-19,0.8901,0.9509,0.8721,0.95,61482,7.1208,7.6072,6.9768,7.6,7685.25,0.0,1.0
2025-03-20,0.8047,0.8901,0.801,0.8901,37086,6.4376,7.1208,6.408,7.1208,4635.75,0.0,1.0
2025-03-21,0.7264,0.836251,0.72,0.79,259557,5.8112,6.690008,5.76,6.32,32444.625,0.0,1.0
2025-03-24,0.68,0.7999,0.67,0.716,222547,5.44,6.3992,5.36,5.728,27818.375,0.0,1.0
2025-03-25,0.679,0.72,0.67,0.69,128339,5.432,5.76,5.36,5.52,16042.375,0.0,1.0
2025-03-26,0.6911,0.7182,0.67,0.67,97605,5.5288,5.7456,5.36,5.36,12200.625,0.0,1.0
2025-03-27,0.7233,0.78,0.6702,0.712,57270,5.7864,6.24,5.3616,5.696,7158.75,0.0,1.0
2025-03-28,0.7179,0.7413,0.7,0.712,72923,5.7432,5.9304,5.6,5.696,9115.375,0.0,1.0
2025-03-31,0.681,0.709,0.68,0.7,42941,5.448,5.672,5.44,5.6,5367.625,0.0,1.0
2025-04-01,0.6601,0.6815,0.65,0.67,61231,5.2808,5.452,5.2,5.36,7653.875,0.0,1.0
2025-04-02,0.705,0.727,0.6552,0.675,78546,5.64,5.816,5.2416,5.4,9818.25,0.0,1.0
2025-04-03,0.8233,0.8911,0.661,0.661,469509,6.5864,7.1288,5.288,5.288,58688.625,0.0,1.0
2025-04-04,0.8,0.84,0.677,0.8166,133076,6.4,6.72,5.416,6.5328,16634.5,0.0,1.0
2025-04-07,0.92,0.96,0.701,0.75,357673,7.36,7.68,5.608,6.0,44709.125,0.0,1.0
2025-04-08,0.87,0.94,0.8393,0.93,119707,6.96,7.52,6.7144,7.44,14963.375,0.0,1.0
2025-04-09,0.8548,0.86,0.7858,0.86,84327,6.8384,6.88,6.2864,6.88,10540.875,0.0,1.0
2025-04-10,0.791,0.8425,0.7601,0.827,49988,6.328,6.74,6.0808,6.616,6248.5,0.0,1.0
2025-04-11,0.7601,0.859,0.7501,0.7912,121703,6.0808,6.872,6.0008,6.3296,15212.875,0.0,1.0
2025-04-14,0.7908,0.8599,0.7591,0.7989,74540,6.3264,6.8792,6.0728,6.3912,9317.5,0.0,1.0
2025-04-15,0.7682,0.82,0.7501,0.7908,70836,6.1456,6.56,6.0008,6.3264,8854.5,0.0,1.0
2025-04-16,0.83,0.8943,0.75875,0.797,42940,6.64,7.1544,6.07,6.376,5367.5,0.0,1.0
2025-04-17,0.8191,0.85445,0.7848,0.8405,54075,6.5528,6.8356,6.2784,6.724,6759.375,0.0,1.0
2025-04-21,0.785,0.835,0.7609,0.8264,55426,6.28,6.68,6.0872,6.6112,6928.25,0.0,1.0
2025-04-22,0.837,0.86,0.78,0.835,109226,6.696,6.88,6.24,6.68,13653.25,0.0,1.0
2025-04-23,0.803,0.8527,0.791,0.82,34069,6.424,6.8216,6.328,6.56,4258.625,0.0,1.0
2025-04-24,0.8799,0.889799,0.78,0.8384,129604,7.0392,7.118392,6.24,6.7072,16200.5,0.0,1.0
2025-04-25,0.8631,0.91,0.83,0.91,48409,6.9048,7.28,6.64,7.28,6051.125,0.0,1.0
2025-04-28,0.9978,1.01,0.8403,0.87,152065,7.9824,8.08,6.7224,6.96,19008.125,0.0,1.0
2025-04-29,0.96,1.135,0.944,1.0,273065,7.68,9.08,7.552,8.0,34133.125,0.0,1.0
2025-04-30,1.02,1.14,0.97,0.9743,507749,8.16,9.12,7.76,7.7944,63468.625,0.0,1.0
2025-05-01,1.02,1.11,0.94,1.06,234653,8.16,8.88,7.52,8.48,29331.625,0.0,1.0
2025-05-02,0.95,1.05,0.95,1.02,280785,7.6,8.4,7.6,8.16,35098.125,0.0,1.0
2025-05-05,0.9373,1.03,0.8801,0.96,277267,7.4984,8.24,7.0408,7.68,34658.375,0.0,1.0
2025-05-06,0.945,0.965,0.9,0.965,59833,7.56,7.72,7.2,7.72,7479.125,0.0,1.0
2025-05-07,0.985,1.0,0.8506,0.93,111011,7.88,8.0,6.8048,7.44,13876.375,0.0,1.0
2025-05-08,0.915,0.9779,0.9,0.9779,105964,7.32,7.8232,7.2,7.8232,13245.5,0.0,1.0
2025-05-09,0.94,0.9593,0.87,0.9,92658,7.52,7.6744,6.96,7.2,11582.25,0.0,1.0
2025-05-12,0.88,0.96,0.8506,0.94,100684,7.04,7.68,6.8048,7.52,12585.5,0.0,1.0
2025-05-13,0.8046,0.8901,0.74,0.8829,268260,6.4368,7.1208,5.92,7.0632,33532.5,0.0,1.0
2025-05-14,0.814,0.83,0.748,0.781,137616,6.512,6.64,5.984,6.248,17202,0.0,1.0
2025-05-15,0.799,0.85,0.781,0.8,171993,6.392,6.8,6.248,6.4,21499.125,0.0,1.0
2025-05-16,0.808,0.8393,0.781,0.79,106577,6.464,6.7144,6.248,6.32,13322.125,0.0,1.0
2025-05-19,0.859,0.89,0.808,0.808,76338,6.872,7.12,6.464,6.464,9542.25,0.0,1.0
2025-05-20,0.8352,0.894,0.8,0.8332,84136,6.6816,7.152,6.4,6.6656,10517,0.0,1.0
2025-05-21,0.83,0.8439,0.8111,0.812,96852,6.64,6.7512,6.4888,6.496,12106.5,0.0,1.0
2025-05-22,0.83,0.87,0.81,0.84,212111,6.64,6.96,6.48,6.72,26513.875,0.0,1.0
2025-05-23,0.847,0.85,0.79,0.7989,109546,6.776,6.8,6.32,6.3912,13693.25,0.0,1.0
2025-05-27,0.798,0.8333,0.79,0.8333,95841,6.384,6.6664,6.32,6.6664,11980.125,0.0,1.0
2025-05-28,6.01,6.5,5.52,5.76,24866,6.01,6.5,5.52,5.76,24866,0.0,0.125
2025-05-29,5.84,6.61,5.8163,6.07,20124,5.84,6.61,5.8163,6.07,20124,0.0,1.0
2025-05-30,5.62,6.24,5.38,5.95,54220,5.62,6.24,5.38,5.95,54220,0.0,1.0
2025-06-02,6.13,6.1399,5.58,5.58,20333,6.13,6.1399,5.58,5.58,20333,0.0,1.0
2025-06-03,6.09,6.21,5.9936,6.21,1983,6.09,6.21,5.9936,6.21,1983,0.0,1.0
2025-06-04,6.34,6.51,5.9017,6.09,24594,6.34,6.51,5.9017,6.09,24594,0.0,1.0
2025-06-05,6.27,6.3688,6.0944,6.28,17011,6.27,6.3688,6.0944,6.28,17011,0.0,1.0
2025-06-06,6.29,6.415,6.1576,6.24,10476,6.29,6.415,6.1576,6.24,10476,0.0,1.0
2025-06-09,7.17,7.59,6.1269,6.4,75904,7.17,7.59,6.1269,6.4,75904,0.0,1.0
2025-06-10,7.9,8.005,7.0,7.26,62972,7.9,8.005,7.0,7.26,62972,0.0,1.0
2025-06-11,8.1,8.485,7.5853,7.97,37778,8.1,8.485,7.5853,7.97,37778,0.0,1.0
2025-06-12,9.14,9.5,8.1351,8.1351,48873,9.14,9.5,8.1351,8.1351,48873,0.0,1.0
2025-06-13,9.3,9.49,8.25,9.31,58965,9.3,9.49,8.25,9.31,58965,0.0,1.0
2025-06-16,8.97,9.48,8.97,9.24,33546,8.97,9.48,8.97,9.24,33546,0.0,1.0
2025-06-17,9.06,9.2811,8.79,9.18,52679,9.06,9.2811,8.79,9.18,52679,0.0,1.0
2025-06-18,10.03,10.03,8.89,9.1215,74029,10.03,10.03,8.89,9.1215,74029,0.0,1.0
2025-06-20,10.8,11.135,9.99,9.99,592507,10.8,11.135,9.99,9.99,592507,0.0,1.0
2025-06-23,10.21,10.95,9.8,10.8,68850,10.21,10.95,9.8,10.8,68850,0.0,1.0
2025-06-24,10.69,11.07,9.88,9.88,36222,10.69,11.07,9.88,9.88,36222,0.0,1.0
2025-06-25,9.5,10.52,9.26,10.51,43675,9.5,10.52,9.26,10.51,43675,0.0,1.0
2025-06-26,9.205,9.8,9.008,9.45,11057,9.205,9.8,9.008,9.45,11057,0.0,1.0
2025-06-27,8.59,9.01,8.5128,9.01,23247,8.59,9.01,8.5128,9.01,23247,0.0,1.0
2025-06-30,8.53,9.25,8.45,8.77,26041,8.53,9.25,8.45,8.77,26041,0.0,1.0
2025-07-01,8.92,9.3799,8.56,8.81,24440,8.92,9.3799,8.56,8.81,24440,0.0,1.0
2025-07-02,9.74,9.74,8.668,8.85,26303,9.74,9.74,8.668,8.85,26303,0.0,1.0
2025-07-03,9.78,9.885,9.2,9.44,36134,9.78,9.885,9.2,9.44,36134,0.0,1.0
2025-07-07,10.36,10.66,9.5,9.5,14067,10.36,10.66,9.5,9.5,14067,0.0,1.0
2025-07-08,11.67,11.99,9.85,10.3599,97050,11.67,11.99,9.85,10.3599,97050,0.0,1.0
2025-07-09,13.5,13.675,11.75,11.75,62985,13.5,13.675,11.75,11.75,62985,0.0,1.0
2025-07-10,13.68,14.48,12.744,13.92,51102,13.68,14.48,12.744,13.92,51102,0.0,1.0
2025-07-11,12.61,13.99,12.545,13.43,36084,12.61,13.99,12.545,13.43,36084,0.0,1.0
2025-07-14,13.56,13.6823,11.6543,12.47,22644,13.56,13.6823,11.6543,12.47,22644,0.0,1.0
2025-07-15,13.4,14.626,13.24,13.76,32053,13.4,14.626,13.24,13.76,32053,0.0,1.0
2025-07-16,13.96,14.25,13.0686,13.765,35581,13.96,14.25,13.0686,13.765,35581,0.0,1.0
2025-07-17,14.3,14.3,13.02,13.8,41806,14.3,14.3,13.02,13.8,41806,0.0,1.0
2025-07-18,15.04,15.2,13.4969,14.195,26321,15.04,15.2,13.4969,14.195,26321,0.0,1.0
2025-07-21,12.345,15.96,12.22,15.28,63106,12.345,15.96,12.22,15.28,63106,0.0,1.0
2025-07-22,12.32,12.8591,12.3,12.31,37759,12.32,12.8591,12.3,12.31,37759,0.0,1.0
2025-07-23,12.58,13.76,12.32,12.32,22931,12.58,13.76,12.32,12.32,22931,0.0,1.0
2025-07-24,12.0,14.21,12.0,14.21,58450,12.0,14.21,12.0,14.21,58450,0.0,1.0
2025-07-25,11.5,12.3925,11.5,12.07,65679,11.5,12.3925,11.5,12.07,65679,0.0,1.0
2025-07-28,10.49,11.85,10.45,11.64,52011,10.49,11.85,10.45,11.64,52011,0.0,1.0
2025-07-29,9.9,10.81,9.8867,10.49,27200,9.9,10.81,9.8867,10.49,27200,0.0,1.0
2025-07-30,9.5,10.03,9.3,9.9,24389,9.5,10.03,9.3,9.9,24389,0.0,1.0
2025-07-31,11.12,11.5499,9.5,9.6,41946,11.12,11.5499,9.5,9.6,41946,0.0,1.0
2025-08-01,11.32,11.86,10.9,10.9,21516,11.32,11.86,10.9,10.9,21516,0.0,1.0
2025-08-04,11.405,13.0,11.06,11.5,25324,11.405,13.0,11.06,11.5,25324,0.0,1.0
2025-08-05,11.23,11.665,10.95,11.54,17013,11.23,11.665,10.95,11.54,17013,0.0,1.0
2025-08-06,11.18,11.74,10.8677,10.95,15251,11.18,11.74,10.8677,10.95,15251,0.0,1.0
2025-08-07,10.77,11.9583,10.53,11.725,20323,10.77,11.9583,10.53,11.725,20323,0.0,1.0
2025-08-08,10.81,11.2418,10.6953,10.6953,7284,10.81,11.2418,10.6953,10.6953,7284,0.0,1.0
2025-08-11,10.62,10.96,10.59,10.59,4440,10.62,10.96,10.59,10.59,4440,0.0,1.0
2025-08-12,10.51,10.85,10.41,10.85,7052,10.51,10.85,10.41,10.85,7052,0.0,1.0
2025-08-13,10.41,10.8118,10.31,10.56,13529,10.41,10.8118,10.31,10.56,13529,0.0,1.0
2025-08-14,9.62,10.35,9.3101,10.35,22679,9.62,10.35,9.3101,10.35,22679,0.0,1.0
2025-08-15,10.49,10.49,9.75,10.0,9566,10.49,10.49,9.75,10.0,9566,0.0,1.0
2025-08-18,10.64,11.0048,10.329,10.53,8420,10.64,11.0048,10.329,10.53,8420,0.0,1.0
2025-08-19,10.775,11.25,10.365,10.65,20133,10.775,11.25,10.365,10.65,20133,0.0,1.0
2025-08-20,10.96,11.03,10.362,10.88,7826,10.96,11.03,10.362,10.88,7826,0.0,1.0
2025-08-21,11.96,12.47,11.09,11.12,20337,11.96,12.47,11.09,11.12,20337,0.0,1.0
2025-08-22,11.54,12.58,11.041,12.0,32765,11.54,12.58,11.041,12.0,32765,0.0,1.0
2025-08-25,11.65,12.2,11.5,12.2,6458,11.65,12.2,11.5,12.2,6458,0.0,1.0
2025-08-26,12.0,12.5,11.66,11.85,23392,12.0,12.5,11.66,11.85,23392,0.0,1.0
2025-08-27,11.7,12.593,11.4,12.0,17557,11.7,12.593,11.4,12.0,17557,0.0,1.0
2025-08-28,11.36,11.87,11.04,11.63,10434,11.36,11.87,11.04,11.63,10434,0.0,1.0
2025-08-29,11.46,11.49,10.77,11.2,8365,11.46,11.49,10.77,11.2,8365,0.0,1.0
2025-09-02,11.33,11.95,11.17,11.36,7839,11.33,11.95,11.17,11.36,7839,0.0,1.0
2025-09-03,11.29,11.705,11.08,11.38,10718,11.29,11.705,11.08,11.38,10718,0.0,1.0
2025-09-04,11.03,11.48,10.901,11.1,5654,11.03,11.48,10.901,11.1,5654,0.0,1.0
2025-09-05,11.27,11.54,10.88,10.88,14835,11.27,11.54,10.88,10.88,14835,0.0,1.0
2025-09-08,11.5,11.79,11.0,11.225,13977,11.5,11.79,11.0,11.225,13977,0.0,1.0
2025-09-09,11.44,11.7,11.36,11.59,8312,11.44,11.7,11.36,11.59,8312,0.0,1.0
2025-09-10,11.36,11.88,10.7244,11.5,16306,11.36,11.88,10.7244,11.5,16306,0.0,1.0
2025-09-11,11.29,11.78,11.0902,11.7711,9708,11.29,11.78,11.0902,11.7711,9708,0.0,1.0
2025-09-12,11.21,11.35,10.81,11.3,4853,11.21,11.35,10.81,11.3,4853,0.0,1.0
2025-09-15,11.41,11.41,11.01,11.01,5755,11.41,11.41,11.01,11.01,5755,0.0,1.0
2025-09-16,11.07,11.67,10.955,11.27,19758,11.07,11.67,10.955,11.27,19758,0.0,1.0
2025-09-17,11.0,11.34,10.8,11.0,49175,11.0,11.34,10.8,11.0,49175,0.0,1.0
2025-09-18,11.05,11.43,10.5553,10.8457,54948,11.05,11.43,10.5553,10.8457,54948,0.0,1.0
2025-09-19,11.22,11.22,10.82,11.085,44779,11.22,11.22,10.82,11.085,44779,0.0,1.0
2025-09-22,11.21,11.495,10.8,11.0,27046,11.21,11.495,10.8,11.0,27046,0.0,1.0
2025-09-23,11.21,11.45,10.9868,11.0,56041,11.21,11.45,10.9868,11.0,56041,0.0,1.0
2025-09-24,11.44,11.499,11.2,11.2,5846,11.44,11.499,11.2,11.2,5846,0.0,1.0
2025-09-25,11.13,12.27,11.13,11.7,13786,11.13,12.27,11.13,11.7,13786,0.0,1.0
2025-09-26,11.12,11.51,10.81,11.51,7242,11.12,11.51,10.81,11.51,7242,0.0,1.0
2025-09-29,11.23,12.0,10.995,11.0759,9812,11.23,12.0,10.995,11.0759,9812,0.0,1.0
2025-09-30,11.66,12.54,11.2,11.25,92069,11.66,12.54,11.2,11.25,92069,0.0,1.0
2025-10-01,12.08,12.485,11.65,11.65,27462,12.08,12.485,11.65,11.65,27462,0.0,1.0
2025-10-02,12.01,12.6,11.7,12.5,18245,12.01,12.6,11.7,12.5,18245,0.0,1.0
2025-10-03,12.86,13.49,12.3,12.3,55579,12.86,13.49,12.3,12.3,55579,0.0,1.0
2025-10-06,13.47,13.89,12.7,13.07,61751,13.47,13.89,12.7,13.07,61751,0.0,1.0
2025-10-07,12.99,14.36,12.4201,14.36,37158,12.99,14.36,12.4201,14.36,37158,0.0,1.0
2025-10-08,13.28,13.39,12.65,12.98,30399,13.28,13.39,12.65,12.98,30399,0.0,1.0
2025-10-09,13.94,13.95,12.635,13.27,26567,13.94,13.95,12.635,13.27,26567,0.0,1.0
2025-10-10,12.51,14.0,12.0031,13.86,46280,12.51,14.0,12.0031,13.86,46280,0.0,1.0
2025-10-13,12.23,13.0,12.23,13.0,21562,12.23,13.0,12.23,13.0,21562,0.0,1.0
2025-10-14,12.43,12.7825,12.15,12.5,38951,12.43,12.7825,12.15,12.5,38951,0.0,1.0
2025-10-15,11.89,12.84,11.79,12.84,38676,11.89,12.84,11.79,12.84,38676,0.0,1.0
2025-10-16,12.05,12.1435,11.825,12.1435,10227,12.05,12.1435,11.825,12.1435,10227,0.0,1.0
2025-10-17,11.9,12.2,11.7,12.05,18047,11.9,12.2,11.7,12.05,18047,0.0,1.0
2025-10-20,11.95,12.46,11.83,12.46,7026,11.95,12.46,11.83,12.46,7026,0.0,1.0
2025-10-21,11.71,12.1839,11.71,11.81,21704,11.71,12.1839,11.71,11.81,21704,0.0,1.0
2025-10-22,11.4,11.83,11.385,11.68,16928,11.4,11.83,11.385,11.68,16928,0.0,1.0
2025-10-23,11.51,11.819,11.06,11.06,9918,11.51,11.819,11.06,11.06,9918,0.0,1.0
2025-10-24,11.56,12.24,11.51,12.24,14292,11.56,12.24,11.51,12.24,14292,0.0,1.0
2025-10-27,10.36,11.35,10.3,11.35,23058,10.36,11.35,10.3,11.35,23058,0.0,1.0
2025-10-28,9.51,10.41,9.3432,10.11,28167,9.51,10.41,9.3432,10.11,28167,0.0,1.0
2025-10-29,9.58,10.02,9.39,9.63,27484,9.58,10.02,9.39,9.63,27484,0.0,1.0
2025-10-30,9.275,10.0,9.2071,9.39,10614,9.275,10.0,9.2071,9.39,10614,0.0,1.0
2025-10-31,9.05,9.785,8.9192,9.13,20710,9.05,9.785,8.9192,9.13,20710,0.0,1.0
2025-11-03,9.0,9.2,8.83,9.05,20057,9.0,9.2,8.83,9.05,20057,0.0,1.0
2025-11-04,9.0,9.045,8.7,9.045,6535,9.0,9.045,8.7,9.045,6535,0.0,1.0
2025-11-05,8.84,9.06,8.7048,9.06,10041,8.84,9.06,8.7048,9.06,10041,0.0,1.0
2025-11-06,9.49,9.92,8.85,8.85,17311,9.49,9.92,8.85,8.85,17311,0.0,1.0
2025-11-07,9.84,10.4,9.5,9.5,26422,9.84,10.4,9.5,9.5,26422,0.0,1.0
2025-11-10,9.965,10.31,9.8334,9.85,16889,9.965,10.31,9.8334,9.85,16889,0.0,1.0
2025-11-11,9.82,10.08,9.21,9.64,26807,9.82,10.08,9.21,9.64,26807,0.0,1.0
2025-11-12,9.73,9.99,9.6,9.81,7625,9.73,9.99,9.6,9.81,7625,0.0,1.0
2025-11-13,9.55,9.87,9.4,9.4785,11543,9.55,9.87,9.4,9.4785,11543,0.0,1.0
2025-11-14,9.25,10.0529,9.25,9.7446,19652,9.25,10.0529,9.25,9.7446,19652,0.0,1.0
2025-11-17,9.27,9.6,9.15,9.4,13601,9.27,9.6,9.15,9.4,13601,0.0,1.0
2025-11-18,9.73,10.12,9.2,9.27,17216,9.73,10.12,9.2,9.27,17216,0.0,1.0
2025-11-19,9.74,9.74,9.4318,9.4318,4413,9.74,9.74,9.4318,9.4318,4413,0.0,1.0
2025-11-20,9.2,10.04,9.19,9.75,14759,9.2,10.04,9.19,9.75,14759,0.0,1.0
2025-11-21,9.06,9.5,9.05,9.41,22305,9.06,9.5,9.05,9.41,22305,0.0,1.0
2025-11-24,9.15,9.36,9.07,9.1,6706,9.15,9.36,9.07,9.1,6706,0.0,1.0
2025-11-25,9.13,9.6409,9.06,9.525,13675,9.13,9.6409,9.06,9.525,13675,0.0,1.0
2025-11-26,9.3,9.42,9.0,9.285,17362,9.3,9.42,9.0,9.285,17362,0.0,1.0