date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2009-05-14,24.45,24.49,23.68,23.68,31400,13.176499504183,13.1980561495886,12.7615340801249,12.7615340801249,58265.0953507248,0.0,1.0
2009-05-15,24.35,24.84,24.25,24.67,28200,13.122607890669,13.3866767968878,13.0687162771549,13.2950610539139,52327.2512385488,0.0,1.0
2009-05-18,25.89,26.85,24.85,25.0,53000,13.9525387387852,14.46989822852,13.3920659582392,13.4729033785103,98345.5431079111,0.0,1.0
2009-05-19,26.31,26.89,25.69,25.99,97400,14.1788835155442,14.4914548739256,13.8447555117571,14.0064303522993,180733.13016435,0.0,1.0
2009-05-20,26.204,27.29,26.1001,26.93,133100,14.1217584052193,14.7070213279818,14.0657650187782,14.5130115193312,246977.203540811,0.0,1.0
2009-05-21,25.5,25.93,25.3,25.92,71800,13.7423614460805,13.9740953841908,13.6345782190524,13.9687062228394,133230.377266943,0.0,1.0
2009-05-22,25.97,26.06,25.47,26.0,33700,13.9956520295964,14.0441544817591,13.7261939620262,14.0118195136507,62532.9208063512,0.0,1.0
2009-05-26,26.77,26.77,25.48,25.66,29400,14.4267849377088,14.4267849377088,13.7315831233776,13.8285880277029,54553.9427806147,0.0,1.0
2009-05-27,26.72,27.48,26.65,27.4,115000,14.3998391309518,14.8094153936585,14.3621150014919,14.7663021028472,213391.272781316,0.0,1.0
2009-05-28,27.31,27.35,26.756,27.3,107300,14.7177996506846,14.7393562960902,14.4192401118168,14.7124104893332,199103.335386393,0.0,1.0
2009-05-29,27.866,28.18,27.482,28.18,116900,15.0174370218227,15.1866566882568,14.8104932259287,15.1866566882568,216916.86772292,0.0,1.0
2009-06-01,28.75,28.97,28.5,28.64,282700,15.4938388852868,15.6124004350177,15.3591098515017,15.4345581104213,524571.415785027,0.0,1.0
2009-06-02,28.777,28.9163,28.21,28.68,115600,15.5083896209356,15.5834606385606,15.202824172311,15.456114755827,214504.618552349,0.0,1.0
2009-06-03,27.37,28.32,27.05,28.32,87100,14.750134618793,15.2621049471764,14.5776814555481,15.2621049471764,161620.694428284,0.0,1.0
2009-06-04,28.3,28.39,27.35,27.37,92900,15.2513266244736,15.2998290766362,14.7393562960902,14.750134618793,172383.036881603,0.0,1.0
2009-06-05,28.04,28.93,27.73,28.93,164900,15.1112084293371,15.5908437896121,14.9441444274436,15.5908437896121,305984.529405557,0.0,1.0
2009-06-08,27.7101,27.96,27.2901,27.86,64500,14.9334199963543,15.0680951385259,14.7070752195953,15.0142035250118,119684.670386042,0.0,1.0
2009-06-09,28.21,28.46,27.9,28.46,162400,15.202824172311,15.3375532060961,15.0357601704174,15.3375532060961,301345.588692919,0.0,1.0
2009-06-10,28.07,28.74,27.5901,28.74,112300,15.1273759133913,15.4884497239354,14.8687500601374,15.4884497239354,208381.216811668,0.0,1.0
2009-06-11,29.0,29.26,28.0,28.75,413900,15.6285679190719,15.7686861142084,15.0896517839315,15.4938388852868,768023.024384233,0.0,1.0
2009-06-12,28.8378,28.8548,28.08,28.45,196300,15.5411557219521,15.5503172962495,15.1327650747427,15.3321640447447,364249.624756282,0.0,1.0
2009-06-15,27.5487,28.46,27.25,28.46,94000,14.8464389321426,15.3375532060961,14.6854646825762,15.3375532060961,174424.170795163,0.0,1.0
2009-06-16,27.12,28.02,27.0,28.02,111300,14.6154055850079,15.1004301066343,14.5507356487911,15.1004301066343,206525.640526613,0.0,1.0
2009-06-17,27.21,27.42,26.2614,26.94,99700,14.6639080371706,14.77708042555,14.1526921913764,14.5184006806826,185000.955619975,0.0,1.0
2009-06-18,27.114,27.46,26.847,27.22,30600,14.6121720881971,14.7986370709557,14.4682814801146,14.669297198522,56780.6343226806,0.0,1.0
2009-06-19,27.5,27.85,27.5,27.52,39600,14.8201937163613,15.0088143636604,14.8201937163613,14.8309720390641,73480.8208881749,0.0,1.0
2009-06-22,25.88,27.45,25.88,27.45,57400,13.9471495774338,14.7932479096043,13.9471495774338,14.7932479096043,106510.078762153,0.0,1.0
2009-06-23,26.64,27.39,25.9,27.39,62700,14.3567258401405,14.7609129414958,13.9579279001366,14.7609129414958,116344.633072944,0.0,1.0
2009-06-24,27.18,27.61,26.7901,27.27,212400,14.6477405531163,14.8794744912267,14.4376171520251,14.696243005279,394124.402945667,0.0,1.0
2009-06-25,28.02,28.05,27.1001,27.3,186300,15.1004301066343,15.1165975906885,14.6046811539186,14.7124104893332,345693.861905732,0.0,1.0
2009-06-26,28.16,28.3,27.99,28.2,43000,15.1758783655539,15.2513266244736,15.0842626225801,15.1974350109596,79789.780257362,0.0,1.0
2009-06-29,27.88,28.13,27.73,28.13,45600,15.0249818477146,15.1597108814997,14.9441444274436,15.1597108814997,84614.2785985048,0.0,1.0
2009-06-30,27.75,28.88,27.45,28.88,70000,14.9549227501464,15.563897982855,14.7932479096043,15.563897982855,129890.339953845,0.0,1.0
2009-07-01,28.39,28.55,28.26,28.43,69200,15.2998290766362,15.3860556582587,15.229769979068,15.3213857220419,128405.878925801,0.0,1.0
2009-07-02,27.98,28.07,27.68,27.91,120000,15.0788734612287,15.1273759133913,14.9171986206865,15.0411493317688,222669.154206591,0.0,1.0
2009-07-06,28.239,28.25,27.35,27.73,77000,15.21845274023,15.2243808177166,14.7393562960902,14.9441444274436,142879.37394923,0.0,1.0
2009-07-07,27.416,28.26,27.4,28.2,37600,14.7749247610095,15.229769979068,14.7663021028472,15.1974350109596,69769.6683180651,0.0,1.0
2009-07-08,27.14,27.57,26.64,27.4,41400,14.6261839077107,14.8579178458211,14.3567258401405,14.7663021028472,76820.8582012741,0.0,1.0
2009-07-09,27.43,27.8,27.05,27.36,73600,14.7824695869014,14.9818685569034,14.5776814555481,14.7447454574416,136570.414580043,0.0,1.0
2009-07-10,27.33,27.56,26.69,26.94,92800,14.7285779733874,14.8525286844697,14.3836716468975,14.5184006806826,172197.479253097,0.0,1.0
2009-07-13,28.04,28.07,26.9716,27.24,43700,15.1112084293371,15.1273759133913,14.5354304305531,14.6800755212248,81088.6836569002,0.0,1.0
2009-07-14,28.24,28.48,27.93,28.38,61700,15.2189916563652,15.3483315287989,15.0519276544717,15.2944399152848,114489.056787889,0.0,1.0
2009-07-15,29.4412,29.67,28.82,28.83,219600,15.8663377178958,15.989641729616,15.5315630147466,15.536952176098,407484.552198063,0.0,1.0
2009-07-16,29.91,30.08,29.432,29.64,272400,16.1189816020497,16.2105973450235,15.8613796894525,15.9734742455618,505458.98004896,0.0,1.0
2009-07-17,29.9,30.17,29.76,30.06,366900,16.1135924406983,16.2590997971862,16.0381441817786,16.1998190223207,680810.93898665,0.0,1.0
2009-07-20,30.97,31.15,30.67,30.85,387700,16.6902327052985,16.7872376096238,16.5285578647564,16.6255627690817,719406.925715794,0.0,1.0
2009-07-21,31.11,31.49,30.65,31.49,288100,16.7656809642182,16.9704690955715,16.5177795420536,16.9704690955715,534591.527724323,0.0,1.0
2009-07-22,30.8,31.36,30.5,30.5,244800,16.5986169623246,16.9004099980033,16.4369421217825,16.4369421217825,454245.074581446,0.0,1.0
2009-07-23,31.76,31.9229,31.1,31.1,156800,17.1159764520594,17.2037658904738,16.7602918028668,16.7602918028668,290954.361496613,0.0,1.0
2009-07-24,31.98,32.78,31.545,31.79,216000,17.2345380017903,17.6656709099026,17.0001094830042,17.1321439361136,400804.477571864,0.0,1.0
2009-07-27,32.69,33.32,32.078,33.32,74200,17.61716845774,17.9566856228785,17.2873517830341,17.9566856228785,137683.760351075,0.0,1.0
2009-07-28,32.79,32.79,32.02,32.52,65000,17.671060071254,17.671060071254,17.2560946471959,17.5255527147661,120612.45852857,0.0,1.0
2009-07-29,32.06,32.62,31.89,32.62,127500,17.2776512926015,17.5794443282802,17.1860355496277,17.5794443282802,236585.976344504,0.0,1.0
2009-07-30,33.319,33.57,32.95,32.95,339400,17.9561467067433,18.0914146566636,17.7572866528765,17.7572866528765,629782.591147642,0.0,1.0
2009-07-31,33.9,34.17,33.35,33.4,201600,18.2692569812599,18.4147643377478,17.9728531069327,17.9997989136897,374084.179067073,0.0,1.0
2009-08-03,35.37,35.6,34.87,34.87,251200,19.0614636999163,19.1854144109986,18.7920056323461,18.7920056323461,466120.762805797,0.0,1.0
2009-08-04,35.77,36.13,35.2501,35.3,431600,19.2770301539725,19.471039962623,18.996847655313,19.0237395704565,800866.724629704,0.0,1.0
2009-08-05,36.07,36.1,34.94,35.9,309500,19.4387049945146,19.4548724785688,18.8297297618059,19.3470892515407,574300.860224499,0.0,1.0
2009-08-06,35.15,37.64,34.83,36.17,234000,18.9429021501854,20.284803326685,18.7704489869405,19.4925966080286,434204.850702853,0.0,1.0
2009-08-07,35.88,37.2,35.411,35.55,327100,19.3363109288379,20.0476802272233,19.0835592614571,19.1584686042416,606959.002841466,0.0,1.0
2009-08-10,35.956,36.01,35.492,35.92,170000,19.3772685551086,19.4063700264062,19.1272114684034,19.3578675742435,315447.968459337,0.0,1.0
2009-08-11,35.254,35.64,34.96,35.51,217300,18.99894942824,19.2069710564042,18.8405080845087,19.136911958836,403216.726742436,0.0,1.0
2009-08-12,35.72,35.86,35.26,35.37,159300,19.2500843472154,19.3255326061351,19.0021829250509,19.0614636999163,295593.30220925,0.0,1.0
2009-08-13,35.89,37.36,35.6,37.36,171700,19.3417000901893,20.1339068088457,19.1854144109986,20.1339068088457,318602.448143931,0.0,1.0
2009-08-14,35.02,36.22,34.8207,35.95,117400,18.8728430526172,19.5195424147857,18.7654370668837,19.3740350582977,217844.655865448,0.0,1.0
2009-08-17,33.87,34.0399,32.18,33.54,381800,18.2530894972057,18.344651348566,17.3423212288184,18.0752471726094,708459.02563397,0.0,1.0
2009-08-18,35.29,35.33,34.01,34.45,144600,19.0183504091051,19.0399070545107,18.3285377561253,18.5656608555871,268316.330818942,0.0,1.0
2009-08-19,35.9,36.13,34.75,35.04,218700,19.3470892515407,19.471039962623,18.7273356961292,18.88362137532,405814.533541512,0.0,1.0
2009-08-20,36.31,36.33,35.74,35.78,288200,19.5680448669483,19.5788231896511,19.2608626699183,19.2824193153239,534777.085352829,0.0,1.0
2009-08-21,37.27,38.12,36.62,36.68,254200,20.0854043566831,20.5434830715524,19.7351088688418,19.7674438369502,471687.491660962,0.0,1.0
2009-08-24,37.22,37.9858,37.13,37.82,541100,20.0584585499261,20.4711605262166,20.0099560977634,20.3818082310103,1004052.32784322,0.0,1.0
2009-08-25,36.608,37.576,36.54,37.46,145900,19.7286418752201,20.250312694036,19.6919955780306,20.1877984223598,270728.579989514,0.0,1.0
2009-08-26,36.86,36.9,36.26,36.51,298600,19.8644487412755,19.8860053866811,19.5410990601913,19.6758280939764,554075.078717401,0.0,1.0
2009-08-27,36.7,36.85,35.75,36.76,163300,19.778222159653,19.8590595799241,19.2662518312697,19.8105571277615,303015.60734947,0.0,1.0
2009-08-28,36.51,36.87,36.31,36.72,130700,19.6758280939764,19.8698379026269,19.5680448669483,19.7890004823559,242523.820456678,0.0,1.0
2009-08-31,35.81,36.0,35.6,35.93,90300,19.2985867993781,19.4009808650548,19.1854144109986,19.3632567355949,167558.53854046,0.0,1.0
2009-09-01,34.775,36.332,34.6,35.8,287500,18.7408085995078,19.5799010219214,18.6464982758582,19.2931976380267,533478.18195329,0.0,1.0
2009-09-02,34.84,35.172,34.11,34.28,166600,18.7758381482919,18.9547583051585,18.3824293696394,18.4740451126133,309139.00909015,0.0,1.0
2009-09-03,35.748,35.8,35.168,35.35,88600,19.2651739989994,19.2931976380267,18.9526026406179,19.0506853772135,164404.058855866,0.0,1.0
2009-09-04,36.83,36.889,35.864,36.0,86800,19.8482812572213,19.8800773091946,19.3276882706757,19.4009808650548,161064.021542768,0.0,1.0
2009-09-08,37.89,37.9,37.335,37.64,447300,20.4195323604701,20.4249215218215,20.1204339054672,20.284803326685,829999.272305069,0.0,1.0
2009-09-09,38.02,38.43,37.77,38.34,624700,20.4895914580384,20.710547073446,20.3548624242533,20.6620446212833,1159178.50527381,0.0,1.0
2009-09-10,38.5999,38.65,37.67,38.02,122800,20.8021089248063,20.8291086231768,20.3009708107392,20.4895914580384,227864.767804745,0.0,1.0
2009-09-11,38.33,38.73,38.17,38.73,490700,20.6566554599319,20.8722219139881,20.5704288783094,20.8722219139881,910531.283076452,0.0,1.0
2009-09-14,39.02,39.33,38.0,39.33,292400,21.0285075931788,21.1955715950723,20.4788131353356,21.1955715950723,542570.50575006,0.0,1.0
2009-09-15,39.48,39.66,38.51,39.24,559800,21.2764090153434,21.3734139196687,20.7536603642572,21.1470691429097,1038751.60437375,0.0,1.0
2009-09-16,39.98,40.17,39.72,39.96,402600,21.5458670829136,21.6482611485903,21.4057488877771,21.5350887602108,747055.012363113,0.0,1.0
2009-09-17,39.25,40.1,39.1601,39.9,299900,21.1524583042611,21.6105370191304,21.104009743712,21.5027537921024,556487.327887972,0.0,1.0
2009-09-18,39.4,39.78,39.29,39.69,196700,21.2332957245322,21.4380838558855,21.1740149496667,21.3895814037229,364991.855270303,0.0,1.0
2009-09-21,39.23,39.39,39.0,39.05,140600,21.1416799815583,21.2279065631807,21.017729270476,21.044675077233,260894.025678722,0.0,1.0
2009-09-22,39.94,40.1,39.38,39.77,194500,21.524310437508,21.6105370191304,21.2225174018293,21.4326946945341,360909.587443182,0.0,1.0
2009-09-23,39.1,40.21,39.0,39.94,323800,21.07162088399,21.6698177939959,21.017729270476,21.524310437508,600835.601100786,0.0,1.0
2009-09-24,38.71,39.55,38.45,39.55,200900,20.8614435912853,21.3141331448032,20.7213253961488,21.3141331448032,372785.275667534,0.0,1.0
2009-09-25,39.1999,39.27,38.7,38.7,147100,21.1254586058906,21.1632366269639,20.8560544299339,20.8560544299339,272955.271531579,0.0,1.0
2009-09-28,39.71,39.8,39.23,39.23,108800,21.4003597264257,21.4488621785883,21.1416799815583,21.1416799815583,201886.699813976,0.0,1.0
2009-09-29,39.64,39.9499,39.34,39.85,168700,21.3626355969659,21.5296457072459,21.2009607564237,21.4758079853453,313035.719288765,0.0,1.0
2009-09-30,40.16,40.28,39.43,40.0,301500,21.6428719872389,21.7075419234557,21.2494632085864,21.5566454056164,559456.249944059,0.0,1.0
2009-10-01,39.18,40.42,39.0,40.19,230000,21.1147341748013,21.7829901823754,21.017729270476,21.6590394712931,426782.545562632,0.0,1.0
2009-10-02,39.756,39.99,38.18,38.41,633900,21.4251498686421,21.551256244265,20.5758180396609,20.6997687507431,1176249.80709632,0.0,1.0
2009-10-05,41.02,41.11,39.842,40.06,870100,22.1063398634596,22.1548423156223,21.4714966562642,21.5889803737248,1614536.92562629,0.0,1.0
2009-10-06,41.91,42.4268,41.53,41.69,1140100,22.5859752237346,22.8644870823751,22.3811870923812,22.4674136740037,2115542.52259112,0.0,1.0
2009-10-07,42.45,42.59,42.0,42.15,1159800,22.8769899367104,22.9524381956301,22.6344776758972,22.7153150961683,2152097.3754067,0.0,1.0
2009-10-08,43.33,43.4,42.53,42.98,1023800,23.351236135634,23.3889602650938,22.9201032275216,23.1626154883348,1899739.00063923,0.0,1.0
2009-10-09,43.56,43.67,43.12,43.46,680900,23.4751868467163,23.5344676215817,23.2380637472545,23.4212952332022,1263461.8924939,0.0,1.0
2009-10-12,44.12,44.45,43.58,44.05,679900,23.7769798823949,23.9548222069912,23.4859651694191,23.7392557529351,1261606.31620884,0.0,1.0
2009-10-13,44.53,44.57,43.734,44.02,403100,23.9979354978025,24.0194921432081,23.5689582542307,23.7230882688809,747982.800505639,0.0,1.0
2009-10-14,45.94,46.06,45.43,45.65,894700,24.7578072483504,24.8224771845673,24.4829600194288,24.6015215691597,1660184.10223864,0.0,1.0
2009-10-15,45.95,45.99,45.46,45.67,513300,24.7631964097018,24.7847530551075,24.499127503483,24.6122998918625,952467.307118695,0.0,1.0
2009-10-16,45.64,45.92,45.2,45.5,618500,24.5961324078083,24.7470289256476,24.3590093083465,24.5206841488887,1147673.93230647,0.0,1.0
2009-10-19,45.85,46.18,45.518,45.94,849300,24.7093047961878,24.8871471207841,24.5303846393212,24.7578072483504,1575940.93889715,0.0,1.0
2009-10-20,44.43,45.113,42.82,44.54,1390300,23.9440438842884,24.3121236045893,23.0763889067124,24.0033246591539,2579807.70911186,0.0,1.0
2009-10-21,45.09,46.01,44.22,44.31,665400,24.2997285334811,24.7955313778103,23.8308714959089,23.8793739480716,1234700.46007555,0.0,1.0
2009-10-22,45.64,45.68,44.58,45.2,364500,24.5961324078083,24.6176890532139,24.0248813045595,24.3590093083465,676357.555902521,0.0,1.0
2009-10-23,45.67,46.43,45.19,46.38,396600,24.6122998918625,25.0218761545692,24.3536201469951,24.9949303478122,735921.554652784,0.0,1.0
2009-10-26,44.81,46.2,44.4,45.93,631900,24.1488320156418,24.8979254434869,23.9278764002342,24.752418086999,1172538.65452621,0.0,1.0
2009-10-27,43.32,44.58,43.02,44.58,787000,23.3458469742826,24.0248813045595,23.1841721337404,24.0248813045595,1460338.53633822,0.0,1.0
2009-10-28,40.22,43.0,39.8,42.79,1596200,21.6752069553473,23.1733938110376,21.4488621785883,23.0602214226581,2961870.86620467,0.0,1.0
2009-10-29,43.1,43.228,41.14,41.42,843900,23.2272854245517,23.2962666898496,22.1710097996765,22.3219063175158,1565920.82695785,0.0,1.0
2009-10-30,41.39,43.75,40.73,43.73,645100,22.3057388334616,23.5775809123929,21.9500541842689,23.5668025896901,1197032.26148893,0.0,1.0
2009-11-02,41.94,43.25,40.97,41.59,446000,22.6021427077888,23.3081228448227,22.0793940567026,22.4135220604897,827587.023134496,0.0,1.0
2009-11-03,42.52,42.92,40.7701,41.21,488600,22.9147140661702,23.1302805202264,21.971664721288,22.2087339291363,906634.572877838,0.0,1.0
2009-11-04,43.93,45.5,43.14,43.62,493200,23.6745858167182,24.5206841488887,23.2488420699573,23.5075218148247,915170.223789089,0.0,1.0
2009-11-05,45.38,45.38,44.23,44.37,527000,24.4560142126718,24.4560142126718,23.8362606572603,23.91170891618,977888.702223946,0.0,1.0
2009-11-06,45.18,45.42,44.5,44.99,426200,24.3482309856437,24.4775708580774,23.9817680137482,24.245836919967,790846.61269041,0.0,1.0
2009-11-09,46.76,46.96,45.96,45.96,526200,25.1997184791656,25.3075017061937,24.7685855710532,24.7685855710532,976404.2411959,0.0,1.0
2009-11-10,46.56,46.9046,45.84,46.58,462100,25.0919352521375,25.2776457523069,24.7039156348364,25.1027135748403,857461.801323881,0.0,1.0
2009-11-11,46.27,47.04,46.02,47.04,398300,24.9356495729468,25.3506149970049,24.8009205391617,25.3506149970049,739076.034337376,0.0,1.0
2009-11-12,45.17,46.5,44.87,46.19,333700,24.3428418242923,25.0596002840291,24.1811669837502,24.8925362821355,619205.806322829,0.0,1.0
2009-11-13,46.25,46.27,44.89,45.11,272600,24.924871250244,24.9356495729468,24.191945306453,24.3105068561839,505830.095305972,0.0,1.0
2009-11-16,47.32,47.67,46.88,47.4,460300,25.5015115148442,25.6901321621433,25.2643884153824,25.5446248056554,854121.764010782,0.0,1.0
2009-11-17,47.62,47.66,46.8,47.43,281900,25.6631863553863,25.6847430007919,25.2212751245712,25.5607922897096,523086.954756984,0.0,1.0
2009-11-18,47.17,48.09,46.65,47.92,358600,25.4206740945731,25.9164769389023,25.1404377043001,25.8248611959284,665409.655820697,0.0,1.0
2009-11-19,46.62,46.89,45.68,46.89,394300,25.1242702202459,25.2697775767338,24.6176890532139,25.2697775767338,731653.729197157,0.0,1.0
2009-11-20,46.14,46.3074,45.35,46.2,397200,24.8655904753785,24.955805036401,24.4398467286176,24.8979254434869,737034.900423817,0.0,1.0
2009-11-23,47.35,47.45,47.03,47.24,334500,25.5176789988984,25.5715706124125,25.3452258356535,25.458398224033,620690.267350873,0.0,1.0
2009-11-24,47.36,47.42,46.59,47.42,677400,25.5230681602498,25.5554031283582,25.1081027361917,25.5554031283582,1256967.37549621,0.0,1.0
2009-11-25,47.85,48.0,47.23,47.68,274100,25.7871370664686,25.8679744867397,25.4530090626816,25.6955213234947,508613.459733555,0.0,1.0
2009-11-27,46.83,47.25,45.69,46.23,342800,25.2374426086254,25.4637873853844,24.6230782145653,24.9140929275412,636091.550516828,0.0,1.0
2009-11-30,47.49,47.69,46.8,46.97,470600,25.5931272578181,25.7009104848462,25.2212751245712,25.3128908675451,873234.199746847,0.0,1.0
2009-12-01,48.9,49.19,48.37,48.37,283800,26.352999008366,26.5092846875568,26.0673734567416,26.0673734567416,526612.549698589,0.0,1.0
2009-12-02,49.77,49.77,49.0,49.36,268200,26.8218560459382,26.8218560459382,26.4068906218801,26.6009004305306,497665.559651731,0.0,1.0
2009-12-03,49.24,50.54,48.96,50.27,389100,26.5362304943138,27.2368214699963,26.3853339764745,27.0913141135084,722004.732514871,0.0,1.0
2009-12-04,49.1,50.48,48.5,50.38,512400,26.4607822353941,27.2044865018879,26.1374325543099,27.1505948883739,950797.288462145,0.0,1.0
2009-12-07,49.02,49.579,48.66,48.8,323300,26.4176689445829,26.7189230641264,26.2236591359324,26.299107394852,599907.812958257,0.0,1.0
2009-12-08,48.1,48.74,47.69,48.72,378000,25.9218661002537,26.2667724267436,25.7009104848462,26.2559941040408,701407.835750762,0.0,1.0
2009-12-09,48.2,48.2399,47.37,47.94,345800,25.9757577137678,25.9972604675599,25.5284573216012,25.8356395186313,641658.279371992,0.0,1.0
2009-12-10,48.58,48.76,48.0,48.5,264300,26.1805458451211,26.2775507494464,25.8679744867397,26.1374325543099,490428.812140017,0.0,1.0
2009-12-11,48.91,48.91,48.12,48.88,398200,26.3583881697175,26.3583881697175,25.9326444229565,26.3422206856632,738890.47670887,0.0,1.0
2009-12-14,49.08,49.54,48.81,49.38,363800,26.4500039126913,26.6979053348559,26.3044965562034,26.6116787532334,675058.652502982,0.0,1.0
2009-12-15,48.14,48.5994,47.89,48.47,373400,25.9434227456593,26.1910008181428,25.8086937118742,26.1212650702557,692872.18483951,0.0,1.0
2009-12-16,48.18,48.7672,48.05,48.6,238900,25.964979391065,26.2814309456194,25.8949202934967,26.1913241678239,443297.174499621,0.0,1.0
2009-12-17,46.19,47.51,46.05,47.47,497400,24.8925362821355,25.6039055805209,24.8170880232159,25.5823489351153,922963.644186321,0.0,1.0
2009-12-18,46.75,47.0,46.111,46.34,384400,25.1943293178142,25.3290583515993,24.8499619074594,24.9733737024066,713283.523975112,0.0,1.0
2009-12-21,46.75,47.32,46.52,46.91,326000,25.1943293178142,25.5015115148442,25.0703786067319,25.2805558994366,604917.868927905,0.0,1.0
2009-12-22,47.08,47.39,46.79,46.99,256600,25.3721716424105,25.539235644304,25.2158859632198,25.3236691902479,476140.874745094,0.0,1.0
2009-12-23,47.42,47.8,46.59,47.14,349200,25.7984543053066,26.0051901263951,25.3468997487185,25.6461226476624,641862.640452606,0.451,1.0
2009-12-24,47.86,48.09,47.52,47.75,151500,26.0378326244617,26.1629622003837,25.8528584687509,25.9779880446729,278471.334560624,0.0,1.0
2009-12-28,48.5,48.7,48.25,48.7,274600,26.3860192705055,26.4948275973941,26.2500088618946,26.4948275973941,504740.78198249,0.0,1.0
2009-12-29,48.57,48.99,48.5,48.89,249500,26.4241021849165,26.6525996713827,26.3860192705055,26.5981955079384,458604.607081688,0.0,1.0
2009-12-30,49.1,49.36,48.55,48.86,283000,26.7124442511715,26.8538950761268,26.4132213522276,26.5818742589051,520180.776770011,0.0,1.0
2009-12-31,49.41,49.58,48.8707,49.44,533500,26.881097157849,26.9735842357043,26.5876955043936,26.8974184068823,980623.478469259,0.0,1.0
2010-01-04,50.61,50.67,50.03,50.6,435700,27.5339471191811,27.5665896172477,27.2184029712039,27.5285067028366,800857.824871708,0.0,1.0
2010-01-05,50.05,50.57,49.52,50.52,733300,27.2292838038927,27.5121854538033,26.9409417376377,27.4849833720811,1347874.78305813,0.0,1.0
2010-01-06,50.39,50.59,49.81,50.08,232700,27.4142579596035,27.5230662864922,27.0987138116263,27.245605052926,427724.617506648,0.0,1.0
2010-01-07,49.65,50.6,49.65,50.4,1411500,27.0116671501154,27.5285067028366,27.0116671501154,27.4196983759479,2594470.55268859,0.0,1.0
2010-01-08,50.43,50.6595,49.9,50.26,1269200,27.4360196249812,27.560877180086,27.1476775587262,27.3435325471259,2332909.68860954,0.0,1.0
2010-01-11,50.68,51.0,50.26,50.97,516400,27.5720300335921,27.746123356614,27.3435325471259,27.7298021075807,949192.060508952,0.0,1.0
2010-01-12,50.0,50.44,49.75,50.05,555500,27.2020817221706,27.4414600413257,27.0660713135597,27.2292838038927,1021061.56005562,0.0,1.0
2010-01-13,49.78,50.49,49.65,50.36,526400,27.082392562593,27.4686621230478,27.0116671501154,27.3979367105702,967573.006684572,0.0,1.0
2010-01-14,49.3,50.032,49.3,49.9,487700,26.8212525780602,27.2194910544728,26.8212525780602,27.1476775587262,896438.744984926,0.0,1.0
2010-01-15,48.83,49.7,48.57,49.5,482100,26.5655530098718,27.0388692318375,26.4241021849165,26.9300609049489,886145.41512658,0.0,1.0
2010-01-19,49.24,49.54,48.74,48.74,520700,26.7886100799936,26.9518225703266,26.5165892627719,26.5165892627719,957095.867364468,0.0,1.0
2010-01-20,48.06,48.61,47.3,48.4,674400,26.1466409513504,26.4458638502942,25.7331693091734,26.3316151070611,1239611.01008373,0.0,1.0
2010-01-21,45.58,48.05,45.56,47.96,1290400,24.7974176979307,26.1412005350059,24.7865368652418,26.092236787906,2371877.29450184,0.0,1.0
2010-01-22,45.37,45.84,44.56,45.22,1069400,24.6831689546976,24.938868522886,24.2424952307984,24.6015627095311,1965658.38402067,0.0,1.0
2010-01-25,44.97,45.9499,44.7,45.59,466300,24.4655523009202,24.9986586985113,24.3186610596205,24.8028581142751,857103.520169103,0.0,1.0
2010-01-26,43.55,44.75,43.36,44.75,990500,23.6930131800106,24.3458631413427,23.5896452694663,24.3458631413427,1820632.71869503,0.0,1.0
2010-01-27,43.06,43.49,42.49,43.16,915100,23.4264327791333,23.660370681944,23.1163290475006,23.4808369425776,1682040.38453087,0.0,1.0
2010-01-28,42.42,43.65,42.0,43.65,543800,23.0782461330895,23.7474173434549,22.8497486466233,23.7474173434549,999555.853030149,0.0,1.0
2010-01-29,41.83,42.87,41.32,42.81,766800,22.7572615687679,23.323064868589,22.4798003352018,23.2904223705224,1409450.95274645,0.0,1.0
2010-02-01,43.66,43.94,42.17,42.17,636100,23.7528577597993,23.9051894174435,22.9422357244787,22.9422357244787,1169211.98623111,0.0,1.0
2010-02-02,45.25,45.28,44.035,44.43,903200,24.6178839585644,24.6342052075977,23.9568733727156,24.1717698183208,1660167.05858188,0.0,1.0
2010-02-03,44.81,45.46,44.8,45.14,497900,24.3785056394093,24.7321327017975,24.3730652230648,24.5580393787756,915187.310084056,0.0,1.0
2010-02-04,41.85,44.1,41.7983,44.1,573900,22.7681424014568,23.9922360789544,22.740015448956,23.9922360789544,1054882.50101876,0.0,1.0
2010-02-05,41.91,41.97,40.23,41.6,1106800,22.8007848995234,22.83342739759,21.8867949536584,22.6321319928459,2034403.12271748,0.0,1.0
2010-02-08,41.25,42.3455,41.13,42.03,483200,22.4417174207907,23.0377150313235,22.3764324246575,22.8660698956566,888167.319205899,0.0,1.0
2010-02-09,43.48,43.75,42.65,42.96,470700,23.6549302655995,23.8018215068992,23.2033757090115,23.372028615689,865191.136486376,0.0,1.0
2010-02-10,43.24,43.94,42.96,43.84,415100,23.5243602733331,23.9051894174435,23.372028615689,23.8507852539992,762993.075749935,0.0,1.0
2010-02-11,44.66,44.809,43.539,43.82,543100,24.2968993942428,24.3779615977748,23.6870287220317,23.8399044213103,998269.186797853,0.0,1.0
2010-02-12,43.97,44.37,43.62,44.0,240800,23.9215106664768,24.1391273202542,23.7310960944216,23.9378319155101,442613.1839089,0.0,1.0
2010-02-16,45.55,46.11,44.8195,45.09,394200,24.7810964488974,25.0857597641857,24.3836740349365,24.5308372970534,724576.898242891,0.0,1.0
2010-02-17,45.88,46.22,45.2801,46.22,355200,24.9606301882637,25.1456043439745,24.6342596117611,25.1456043439745,652891.208157979,0.0,1.0
2010-02-18,46.39,46.7,45.47,45.79,339300,25.2380914218299,25.4067443285073,24.7375731181419,24.9116664411638,623665.503738743,0.0,1.0
2010-02-19,46.58,46.75,45.71,46.0,488100,25.3414593323741,25.4339464102295,24.8681431104083,25.0259151843969,897173.982831952,0.0,1.0
2010-02-22,45.95,47.11,45.83,47.05,861000,24.9987131026748,25.6298013986291,24.9334281065415,25.5971589005625,1582599.46572077,0.0,1.0
2010-02-23,44.86,45.66,44.46,45.42,735100,24.4057077211314,24.8409410286862,24.1880910673541,24.7103710364197,1351183.35336974,0.0,1.0
2010-02-24,44.57,45.58,44.5,45.39,328100,24.2479356471428,24.7974176979307,24.2098527327318,24.6940497873864,603078.844022052,0.0,1.0
2010-02-25,44.31,44.5,43.3,43.59,628900,24.1064848221876,24.2098527327318,23.5570027713997,23.7147748453883,1155977.70498466,0.0,1.0
2010-02-26,45.11,45.3,44.22,44.92,231100,24.5417181297423,24.6450860402865,24.0575210750877,24.438350219198,424783.666118549,0.0,1.0
2010-03-01,46.35,46.38,45.7,45.76,296100,25.2163297564521,25.2326510054854,24.8627026940639,24.8953451921305,544259.816260072,0.0,1.0
2010-03-02,46.75,47.25,46.72,46.98,342300,25.4339464102295,25.7059672274512,25.4176251611962,25.5590759861515,629179.78759143,0.0,1.0
2010-03-03,46.84,47.71,46.5,47.25,582000,25.4829101573294,25.9562263792952,25.2979360016186,25.7059672274512,1069771.06742101,0.0,1.0
2010-03-04,46.67,47.1999,46.2,47.09,320700,25.390423079474,25.6787107415656,25.1347235112856,25.6189205659402,589476.943852094,0.0,1.0
2010-03-05,46.96,47.18,46.79,47.16,492800,25.5481951534626,25.6678843130402,25.4557080756072,25.6570034803513,905813.027534492,0.0,1.0
2010-03-08,46.73,47.33,46.54,47.03,288400,25.4230655775406,25.7494905582067,25.3196976669964,25.5862780678736,530106.487704845,0.0,1.0
2010-03-09,47.09,47.33,46.28,46.3,642600,25.6189205659402,25.7494905582067,25.1782468420411,25.1891276747299,1181159.60124526,0.0,1.0
2010-03-10,47.6,47.75,47.1901,47.48,336800,25.8963817995064,25.9779880446729,25.673379133548,25.8310968033732,619070.267194839,0.0,1.0
2010-03-11,47.53,47.86,47.23,47.45,397100,25.8582988850953,26.0378326244617,25.6950863947623,25.8147755543399,729907.372633822,0.0,1.0
2010-03-12,47.42,48.13,47.25,48.13,200300,25.7984543053066,26.1847238657614,25.7059672274512,26.1847238657614,368170.351897643,0.0,1.0
2010-03-15,46.85,47.36,46.455,47.36,363700,25.4883505736738,25.76581180724,25.2734541280687,25.76581180724,668515.012407255,0.0,1.0
2010-03-16,46.91,47.16,46.45,46.89,529900,25.5209930717404,25.6570034803513,25.2707339198965,25.5101122390516,974006.337846039,0.0,1.0
2010-03-17,46.66,47.32,46.36,47.28,444800,25.3849826631296,25.7440501418622,25.2217701727966,25.7222884764845,817584.485891521,0.0,1.0
2010-03-18,46.02,46.6,45.75,46.25,446600,25.0367960170858,25.352340165063,24.8899047757861,25.1619255930078,820893.056203134,0.0,1.0
2010-03-19,45.37,46.46,45.36,46.25,277900,24.6831689546976,25.2761743362409,24.6777285383531,25.1619255930078,510806.494220445,0.0,1.0
2010-03-22,45.69,45.78,44.43,45.0,224000,24.8572622777195,24.9062260248194,24.1717698183208,24.4818735499535,411733.19433386,0.0,1.0
2010-03-23,46.23,46.47,45.9,46.18,382100,25.1510447603189,25.2816147525853,24.9715110209526,25.1238426785967,702335.953370393,0.0,1.0
2010-03-24,45.252,46.14,45.15,45.74,257800,24.6189720418333,25.102081013219,24.56347979512,24.8844643594416,473860.792407451,0.0,1.0
2010-03-25,44.78,45.71,44.69,45.69,356600,24.362184390376,24.8681431104083,24.3132206432761,24.8572622777195,655464.540622564,0.0,1.0
2010-03-26,44.7,45.08,44.18,45.0,792500,24.3186610596205,24.525396880709,24.0357594097099,24.4818735499535,1456689.98441779,0.0,1.0
2010-03-29,45.42,45.44,44.72,45.13,330900,24.7103710364197,24.7212518691086,24.3295418923094,24.5525989624312,608225.508951226,0.0,1.0
2010-03-30,45.32,45.7,45.09,45.52,253100,24.6559668729754,24.8627026940639,24.5308372970534,24.7647751998641,465221.747704911,0.0,1.0
2010-03-31,45.7,45.7,45.08,45.08,220200,24.8627026940639,24.8627026940639,24.525396880709,24.525396880709,404748.434787125,0.0,1.0
2010-04-01,46.5,46.68,46.11,46.39,298000,25.2979360016186,25.3958634958184,25.0857597641857,25.2380914218299,547752.19603344,0.0,1.0
2010-04-05,46.25,46.94,46.1,46.78,598500,25.1619255930078,25.5373143207737,25.0803193478413,25.4502676592628,1100099.62861078,0.0,1.0
2010-04-06,46.16,46.39,45.93,46.02,377700,25.1129618459079,25.2380914218299,24.9878322699859,25.0367960170858,694248.33705312,0.0,1.0
2010-04-07,45.73,46.182,45.35,45.95,515800,24.8790239430972,25.1249307618656,24.6722881220087,24.9987131026748,948089.203738415,0.0,1.0
2010-04-08,45.76,46.0,45.2,45.31,287700,24.8953451921305,25.0259151843969,24.5906818768422,24.650526456631,528819.821472552,0.0,1.0
2010-04-09,46.07,46.35,45.85,46.03,298000,25.063998098808,25.2163297564521,24.9443089392304,25.0422364334302,547752.196033438,0.0,1.0
2010-04-12,46.29,46.487,46.07,46.13,212800,25.1836872583855,25.2908634603709,25.063998098808,25.0966405968746,391146.534617167,0.0,1.0
2010-04-13,46.54,46.7,45.791,46.16,431700,25.3196976669964,25.4067443285073,24.9122104827983,25.1129618459079,793505.446401461,0.0,1.0
2010-04-14,47.2,47.24,46.7604,47.12,233000,25.678765145729,25.7005268111068,25.4396044432277,25.6352418149735,428276.045891917,0.0,1.0
2010-04-15,46.93,47.5,46.7,47.01,241500,25.5318739044293,25.841977636062,25.4067443285073,25.5753972351848,443899.850141193,0.0,1.0
2010-04-16,46.15,46.9,45.69,46.71,509200,25.1075214295634,25.515552655396,24.8572622777195,25.4121847448517,935957.779262508,0.0,1.0
2010-04-19,46.06,46.25,45.438,45.68,273100,25.0585576824635,25.1619255930078,24.7201637858397,24.851821861375,501983.640056149,0.0,1.0
2010-04-20,46.36,46.56,46.0,46.42,374500,25.2217701727966,25.3305784996852,25.0259151843969,25.2544126708632,688366.434276921,0.0,1.0
2010-04-21,45.85,46.36,45.51,46.16,1072900,24.9443089392304,25.2217701727966,24.7593347835197,25.1129618459079,1972091.71518214,0.0,1.0
2010-04-22,46.14,46.37,45.43,45.8,302600,25.102081013219,25.227210589141,24.7158114527642,24.9171068575082,556207.431274224,0.0,1.0
2010-04-23,46.3,46.39,45.88,46.03,185800,25.1891276747299,25.2380914218299,24.9606301882637,25.0422364334302,341517.979942997,0.0,1.0
2010-04-26,46.61,46.85,46.29,46.66,222300,25.3577805814074,25.4883505736738,25.1836872583855,25.3849826631296,408608.433484005,0.0,1.0
2010-04-27,45.08,46.2,44.77,46.01,434600,24.525396880709,25.1347235112856,24.3567439740315,25.0313556007414,798835.920792391,0.0,1.0
2010-04-28,45.56,45.788,44.815,45.46,310900,24.7865368652418,24.9105783578949,24.3812258475815,24.7321327017975,571463.616599988,0.0,1.0
2010-04-29,46.57,46.67,45.87,46.0,217700,25.3360189160297,25.390423079474,24.9551897719193,25.0259151843969,400153.19824322,0.0,1.0
2010-04-30,46.42,46.74,46.16,46.57,449900,25.2544126708632,25.4285059938851,25.1129618459079,25.3360189160297,826958.768441087,0.0,1.0
2010-05-03,47.46,47.53,46.74,47.04,398000,25.8202159706843,25.8582988850953,25.4285059938851,25.5917184842181,731561.657789627,0.0,1.0
2010-05-04,45.23,46.67,45.08,46.46,416800,24.6070031258755,25.390423079474,24.525396880709,25.2761743362409,766117.83659979,0.0,1.0
2010-05-05,44.34,44.892,43.13,44.28,816700,24.1228060712209,24.4231170534336,23.4645156935443,24.0901635731543,1501171.87416278,0.0,1.0
2010-05-06,41.86,44.4,37.5,43.67,722300,22.7735828178012,24.1554485692875,20.4015612916279,23.7582981761438,1327655.74226494,0.0,1.0
2010-05-07,41.1,42.34,40.038,41.78,627300,22.3601111756242,23.034722802334,21.7823389598453,22.7300594870457,1153036.75359656,0.0,1.0
2010-05-10,44.53,44.57,43.41,43.41,349900,24.2261739817651,24.2479356471428,23.6168473511885,23.6168473511885,643149.306684901,0.0,1.0
2010-05-11,43.73,44.43,43.44,43.54,291200,23.7909406742104,24.1717698183208,23.6331686002218,23.6875727636661,535253.152634018,0.0,1.0
2010-05-12,44.38,44.6199,44.0545,44.08,206800,24.1445677365986,24.2750833247016,23.9674821845873,23.9813552462656,380117.966911796,0.0,1.0
2010-05-13,44.06,44.654,44.06,44.35,125400,23.9704744135767,24.2936351444361,23.9704744135767,24.1282464875653,230497.065042259,0.0,1.0
2010-05-14,42.7,43.51,42.01,43.5,795200,23.2305777907337,23.6712515146328,22.8551890629677,23.6658110982884,1461652.8398852,0.0,1.0
2010-05-17,42.1,42.53,40.64,42.53,353000,22.9041528100676,23.1380907128783,22.1098520237802,23.1380907128783,648847.399999343,0.0,1.0
2010-05-18,40.79,42.9299,40.63,42.92,257300,22.1914582689468,23.3556529624922,22.1044116074358,23.3502669503112,472941.74509867,0.0,1.0
2010-05-19,39.65,40.12,38.68,40.0,652800,21.5712508056813,21.8269503738697,21.0435304202712,21.7616653777365,1199908.16634439,0.0,1.0
2010-05-20,38.108,39.02,36.86,38.22,862900,20.7323386053695,21.2285045759819,20.0533746455841,20.7932712684272,1586091.84549414,0.0,1.0
2010-05-21,39.93,40.08,37.48,37.49,383500,21.7235824633254,21.8051887084919,20.3906804589391,20.3961208752835,704909.28583498,0.0,1.0
2010-05-24,39.85,40.6599,39.72,40.2,337600,21.6800591325699,22.1206784523057,21.6093337200923,21.8704737046251,620540.74288889,0.0,1.0
2010-05-25,39.43,39.45,37.85,38.28,367900,21.4515616461037,21.4624424787926,20.5919758636831,20.8259137664938,676235.009801014,0.0,1.0
2010-05-26,39.86,40.88,39.6,39.95,235100,21.6854995489144,22.2404220160467,21.5440487239591,21.7344632960143,432136.044588797,0.0,1.0
2010-05-27,42.41,42.56,41.25,41.5,137000,23.0728057167451,23.1544119619116,22.4417174207907,22.5777278294016,251818.962605977,0.0,1.0
2010-05-28,42.64,42.8225,41.88,42.42,274500,23.1979352926671,23.297222890953,22.7844636504901,23.0782461330895,504556.972520734,0.0,1.0
2010-06-01,41.87,42.91,41.75,42.24,268400,22.7790232341456,23.3448265339668,22.7137382380124,22.9803186388897,493344.595353608,0.0,1.0
2010-06-02,43.13,43.13,41.96,42.06,130800,23.4645156935443,23.4645156935443,22.8279869812455,22.8823911446899,240422.775977094,0.0,1.0
2010-06-03,42.46,43.5,41.531,43.14,161600,23.1000077984672,23.6658110982884,22.5945931200693,23.4699561098888,297036.090198,0.0,1.0
2010-06-04,41.38,42.45,41.178,41.91,401300,22.5124428332684,23.0945673821228,22.4025464231108,22.8007848995234,737627.37002758,0.0,1.0
2010-06-07,40.9,41.79,40.83,41.61,207100,22.2513028487355,22.7354999033902,22.2132199343245,22.6375724091903,380669.395297065,0.0,1.0
2010-06-08,42.09,42.29,41.13,41.17,604200,22.8987123937232,23.0075207206119,22.3764324246575,22.3981940900353,1110576.76793088,0.0,1.0
2010-06-09,41.91,42.91,41.78,42.71,234900,22.8007848995234,23.3448265339668,22.7300594870457,23.2360182070781,431768.425665284,0.0,1.0
2010-06-10,43.5,43.774,42.71,42.71,279700,23.6658110982884,23.8148785061259,23.2360182070781,23.2360182070781,514115.064532056,0.0,1.0
2010-06-11,43.97,43.97,43.1,43.24,326800,23.9215106664768,23.9215106664768,23.448194444511,23.5243602733331,600689.321019221,0.0,1.0
2010-06-14,43.69,44.54,43.65,44.46,201600,23.7691790088326,24.2316143981095,23.7474173434549,24.1880910673541,370559.874900475,0.0,1.0
2010-06-15,45.06,45.06,44.12,44.2,296500,24.5145160480201,24.5145160480201,24.0031169116433,24.0466402423988,544995.054107097,0.0,1.0
2010-06-16,45.05,45.41,44.65,44.76,275200,24.5090756316757,24.7049306200753,24.2914589778983,24.3513035576871,505843.638753028,0.0,1.0
2010-06-17,45.21,45.6,44.75,45.55,226000,24.5961222931866,24.8082985306196,24.3458631413427,24.7810964488974,415409.383568984,0.0,1.0
2010-06-18,45.66,45.85,45.39,45.52,227000,24.8409410286862,24.9443089392304,24.6940497873864,24.7647751998641,417247.478186545,0.0,1.0
2010-06-21,45.87,46.74,45.6503,46.51,356500,24.9551897719193,25.4285059938851,24.8356638248321,25.3033764179631,655280.731160808,0.0,1.0
2010-06-22,45.51,46.6299,45.4,45.9,277200,24.7593347835197,25.3686070099328,24.6994902037309,24.9715110209526,509519.827988151,0.0,1.0
2010-06-23,45.55,45.7,44.86,45.49,301900,24.7810964488974,24.8627026940639,24.4057077211314,24.7484539508308,554920.76504193,0.0,1.0
2010-06-24,44.83,45.55,44.66,45.48,186700,24.3893864720981,24.7810964488974,24.2968993942428,24.7430135344863,343172.265098803,0.0,1.0
2010-06-25,45.74,45.81,44.9,44.92,217600,24.8844643594416,24.9225472738527,24.4274693865092,24.438350219198,399969.388781465,0.0,1.0
2010-06-28,45.77,45.95,45.341,45.87,179400,24.9007856084749,24.9987131026748,24.6673917472987,24.9551897719193,329754.174390601,0.0,1.0
2010-06-29,44.11,44.65,43.79,44.64,337100,23.9976764952989,24.2914589778983,23.823583172277,24.2860185615539,619621.695580108,0.0,1.0
2010-06-30,43.62,44.73,43.49,44.13,263300,23.7310960944216,24.3349823086538,23.660370681944,24.0085573279877,483970.312804042,0.0,1.0
2010-07-01,43.88,44.11,43.01,43.87,578200,23.8725469193769,23.9976764952989,23.3992306974111,23.8671065030325,1062786.30787428,0.0,1.0
2010-07-02,44.72,44.86,44.1,44.7,179900,24.3295418923094,24.4057077211314,23.9922360789544,24.3186610596205,330673.221699381,0.0,1.0
2010-07-06,44.895,45.605,44.411,45.19,197100,24.424749178337,24.8110187387918,24.1614330272663,24.5852414604978,362288.449121445,0.0,1.0
2010-07-07,45.91,46.0,44.74,44.74,559600,24.976951437297,25.0259151843969,24.3404227249982,24.3404227249982,1028597.74798763,0.0,1.0
2010-07-08,46.08,46.206,45.4101,46.03,116600,25.0694385151524,25.1379877610923,24.7049850242388,25.0422364334302,214321.832407715,0.0,1.0
2010-07-09,46.78,46.8,45.88,46.16,292400,25.4502676592628,25.4611484919517,24.9606301882637,25.1129618459079,537458.866175092,0.0,1.0
2010-07-12,45.63,46.4809,45.483,46.32,176300,24.8246197796529,25.2875448064008,24.7446456593897,25.2000085074188,324056.081076158,0.0,1.0
2010-07-13,46.24,46.6,46.24,46.28,240600,25.1564851766633,25.352340165063,25.1564851766633,25.1782468420411,442245.564985388,0.0,1.0
2010-07-14,46.44,46.65,45.86,45.99,223800,25.265293503552,25.3795422467851,24.9497493555748,25.0204747680525,411365.575410348,0.0,1.0
2010-07-15,46.5,46.84,46.07,46.68,305800,25.2979360016186,25.4829101573294,25.063998098808,25.3958634958184,562089.334050422,0.0,1.0
2010-07-16,45.52,46.36,45.44,46.28,343100,24.7647751998641,25.2217701727966,24.7212518691086,25.1782468420411,630650.263285479,0.0,1.0
2010-07-19,45.94,46.2,45.61,45.97,161800,24.9932726863303,25.1347235112856,24.813738946964,25.0095939353636,297403.709121512,0.0,1.0
2010-07-20,46.75,46.95,45.65,45.69,129400,25.4339464102295,25.5427547371182,24.8355006123417,24.8572622777195,237849.443512507,0.0,1.0
2010-07-21,46.95,47.328,46.56,46.93,344900,25.5427547371182,25.7484024749378,25.3305784996852,25.5318739044293,633958.83359709,0.0,1.0
2010-07-22,48.31,48.5,47.29,47.29,275900,26.2826513599612,26.3860192705055,25.7277288928289,25.7277288928289,507130.304985322,0.0,1.0
2010-07-23,48.69,48.73,47.96,48.29,175000,26.4893871810497,26.5111488464274,26.092236787906,26.2717705272723,321666.558073328,0.0,1.0
2010-07-26,48.34,48.76,48.25,48.7,312100,26.2989726089945,26.5274700954607,26.2500088618946,26.4948275973941,573669.330141062,0.0,1.0
2010-07-27,48.19,49.17,48.19,48.83,221200,26.217366363828,26.7505271655825,26.217366363828,26.5655530098718,406586.529404687,0.0,1.0
2010-07-28,48.04,48.56,47.5,48.17,259200,26.1357601186615,26.4186617685721,25.841977636062,26.2064855311391,476434.124872038,0.0,1.0
2010-07-29,48.64,48.81,48.12,48.8,151600,26.4621850993275,26.5546721771829,26.179283449417,26.5492317608385,278655.144022381,0.0,1.0
2010-07-30,49.41,49.56,48.46,48.6,253300,26.881097157849,26.9627034030155,26.3642576051277,26.4404234339498,465589.366628422,0.0,1.0
2010-08-02,50.4,50.87,50.15,50.4,424200,27.4196983759479,27.6753979441363,27.2836879673371,27.4196983759479,779719.736769749,0.0,1.0
2010-08-03,49.81,50.26,49.72,50.26,336100,27.0987138116263,27.3435325471259,27.0497500645264,27.3435325471259,617783.600962547,0.0,1.0
2010-08-04,50.24,50.5,49.621,49.94,228800,27.332651714437,27.4741025393923,26.9958899427165,27.169439224104,420556.048498157,0.0,1.0
2010-08-05,50.56,50.65,50.17,50.44,263500,27.5067450374589,27.5557087845588,27.294568800026,27.4414600413257,484337.931727554,0.0,1.0
2010-08-06,50.28,50.5399,50.0201,50.35,515400,27.3544133798147,27.4958098006066,27.2130169590229,27.3924962942258,947353.965891392,0.0,1.0
2010-08-09,50.37,50.68,50.36,50.56,250500,27.4033771269146,27.5720300335921,27.3979367105702,27.5067450374589,460442.70169925,0.0,1.0
2010-08-10,49.7,50.06,49.57,50.06,362500,27.0388692318375,27.2347242202372,26.9681438193599,27.2347242202372,666309.298866181,0.0,1.0
2010-08-11,48.2,49.24,48.18,49.24,358700,26.2228067801724,26.7886100799936,26.2119259474836,26.7886100799936,659324.539319445,0.0,1.0
2010-08-12,48.57,48.82,47.75,47.92,213700,26.4241021849165,26.5601125935273,25.9779880446729,26.0704751225283,392800.819772973,0.0,1.0
2010-08-13,48.81,49.062,48.38,48.38,136500,26.5546721771829,26.6917706690626,26.3207342743722,26.3207342743722,250899.915297196,0.0,1.0
2010-08-16,49.98,50.09,48.9,48.93,281700,27.1912008894817,27.2510454692705,26.6036359242828,26.6199571733161,517791.25376718,0.0,1.0
2010-08-17,50.93,50.95,50.3,50.34,341900,27.7080404422029,27.7189212748918,27.3652942125036,27.3870558778813,628444.549744406,0.0,1.0
2010-08-18,51.48,51.57,50.68,50.98,370600,28.0072633411468,28.0562270882467,27.5720300335921,27.7352425239251,681197.865268431,0.0,1.0
2010-08-19,51.02,51.34,50.65,51.34,703900,27.7570041893029,27.9310975123247,27.5557087845588,27.9310975123247,1293834.8013018,0.0,1.0
2010-08-20,51.16,51.34,50.59,50.91,533300,27.8331700181249,27.9310975123247,27.5230662864922,27.6971596095141,980255.859545749,0.0,1.0
2010-08-23,50.98,52.0,50.9201,51.54,286700,27.7352425239251,28.2901649910574,27.702654430022,28.0399058392134,526981.72685499,0.0,1.0
2010-08-24,50.4,50.81,50.0,50.31,364000,27.4196983759479,27.6427554460697,27.2020817221706,27.370734628848,669066.440792524,0.0,1.0
2010-08-25,50.27,50.56,49.79,50.06,313700,27.3489729634703,27.5067450374589,27.0878329789375,27.2347242202372,576610.28152916,0.0,1.0
2010-08-26,50.23,50.97,50.0,50.94,244400,27.3272112980926,27.7298021075807,27.2020817221706,27.7134808585474,449230.324532122,0.0,1.0
2010-08-27,51.6,51.67,50.411,50.85,204800,28.07254833728,28.1106312516911,27.4256828339268,27.6645171114475,376441.777676673,0.0,1.0
2010-08-30,50.85,51.6,50.83,51.6,149200,27.6645171114475,28.07254833728,27.6536362787586,28.07254833728,274243.716940232,0.0,1.0
2010-08-31,51.51,51.91,51.13,51.22,215700,28.0235845901801,28.2412012439575,27.8168487690916,27.8658125161915,396477.009008097,0.0,1.0
2010-09-01,52.5,52.89,52.04,52.04,469100,28.5621858082791,28.774362045712,28.3119266564351,28.3119266564351,862250.185098276,0.0,1.0
2010-09-02,53.37,53.4,52.59,52.74,459400,29.0355020302449,29.0518232792782,28.611149555379,28.6927558005455,844420.667307925,0.0,1.0
2010-09-03,52.89,53.9,52.834,53.7,394500,28.774362045712,29.3238440964999,28.7438957141832,29.2150357696112,725128.326628161,0.0,1.0
2010-09-07,52.4,53.096,52.31,52.78,419700,28.5077816448348,28.8864346224074,28.4588178977349,28.7145174659233,771448.310990718,0.0,1.0
2010-09-08,53.21,53.41,52.95,52.97,325100,28.9484553687339,29.0572636956226,28.8070045437786,28.8178853764675,597564.560169366,0.0,1.0
2010-09-09,54.09,54.1,53.57,53.91,355500,29.4272120070441,29.4326524233886,29.1443103571335,29.3292845128443,653442.636543247,0.0,1.0
2010-09-10,54.45,54.5654,54.17,54.35,619600,29.6230669954438,29.6858494000585,29.4707353377996,29.5686628319994,1138883.42504134,0.0,1.0
2010-09-13,54.91,55.16,54.74,54.83,555400,29.8733261472877,30.0093365558986,29.7808390694323,29.8298028165322,1020877.75059387,0.0,1.0
2010-09-14,55.29,55.512,54.91,55.0,393900,30.0800619683762,30.2008392112227,29.8733261472877,29.9222898943876,724025.469857623,0.0,1.0
2010-09-15,55.0,55.309,54.76,55.2,264500,29.9222898943876,30.0903987594306,29.7917199021212,30.0310982212763,486176.026345117,0.0,1.0
2010-09-16,55.47,55.6,55.19,55.19,324100,30.177989462576,30.2487148750537,30.0256578049319,30.0256578049319,595726.465551804,0.0,1.0
2010-09-17,55.07,55.6181,54.98,55.57,314500,29.9603728087987,30.2585620286371,29.9114090616988,30.2323936260204,578080.757223209,0.0,1.0
2010-09-20,55.4,55.629,55.2,55.32,334600,30.139906548165,30.2644920824525,30.0310982212763,30.0963832174095,615026.459036203,0.0,1.0
2010-09-21,55.22,55.29,54.71,55.29,480100,30.0419790539652,30.0800619683762,29.764517820399,30.0800619683762,882469.225891456,0.0,1.0
2010-09-22,55.31,55.78,54.75,55.48,361500,30.0909428010651,30.3466423692535,29.7862794857768,30.1834298789205,664471.204248618,0.0,1.0
2010-09-23,55.21,55.67,54.8,55.14,442900,30.0365386376207,30.2867977894647,29.8134815674989,29.9984557232097,814092.106118156,0.0,1.0
2010-09-24,55.25,55.77,54.96,55.52,319300,30.0583003029985,30.3412019529091,29.9005282290099,30.2051915442982,586903.611387506,0.0,1.0
2010-09-27,55.71,55.71,55.26,55.42,318900,30.3085594548424,30.3085594548424,30.0637407193429,30.1507873808539,586168.373540483,0.0,1.0
2010-09-28,55.87,56.03,55.44,56.03,476700,30.3956061163534,30.4826527778643,30.1616682135427,30.4826527778643,876219.704191746,0.0,1.0
2010-09-29,55.73,55.96,55.4397,55.79,664200,30.3194402875313,30.4445698634533,30.1615050010524,30.3520827855979,1220862.4449846,0.0,1.0
2010-09-30,56.19,56.23,55.431,55.96,269200,30.5696994393753,30.591461104753,30.1567718388327,30.4445698634533,494815.071047657,0.0,1.0
2010-10-01,57.46,57.7,56.79,56.79,332300,31.2606323151184,31.3912023073848,30.8961244200413,30.8961244200413,610798.841415812,0.0,1.0
2010-10-04,57.46,57.8,57.13,57.7,294600,31.2606323151184,31.4456064708292,31.0810985757521,31.3912023073848,541502.674333729,0.0,1.0
2010-10-05,59.07,59.09,57.598,57.75,543800,32.1365393465723,32.1474201792612,31.3357100606716,31.418404389107,999555.853030148,0.0,1.0
2010-10-06,58.46,59.03,58.3,58.86,795200,31.8046739495618,32.1147776811946,31.7176272880509,32.0222906033392,1461652.83988521,0.0,1.0
2010-10-07,58.0,59.09,57.65,59.06,1019700,31.5544147977179,32.1474201792612,31.3640002256627,32.1310989302279,1874305.08152784,0.0,1.0
2010-10-08,59.59,59.7,58.02,58.02,401700,32.4194409964829,32.4792855762717,31.5652956304067,31.5652956304067,738362.607874605,0.0,1.0
2010-10-11,59.81,60.24,59.781,59.98,329000,32.5391301560604,32.7730680588711,32.5233529486616,32.6316172339158,604733.129177858,0.0,1.0
2010-10-12,60.19,60.19,58.911,59.81,414900,32.7458659771489,32.7458659771489,32.0500367266958,32.5391301560604,762625.456826423,0.0,1.0
2010-10-13,61.95,62.15,60.5005,60.88,592900,33.7033792537693,33.812187580658,32.9147909046436,33.1212547049149,1089806.29875244,0.0,1.0
2010-10-14,61.35,61.96,61.06,61.89,437300,33.3769542731033,33.7088196701138,33.2191821991147,33.6707367557027,803798.776259808,0.0,1.0
2010-10-15,61.18,62.05,60.7,61.91,376100,33.2844671952479,33.7577834172137,33.0233272107151,33.6816175883916,691307.385665022,0.0,1.0
2010-10-18,60.25,61.36,60.25,60.99,331600,32.7785084752155,33.3823946894477,32.7785084752155,33.1810992847037,609512.175183519,0.0,1.0
2010-10-19,57.83,59.55,57.57,59.55,1078600,31.4619277198625,32.3976793311051,31.3204768949072,32.3976793311051,1982568.85450224,0.0,1.0
2010-10-20,59.27,59.719,58.2,58.24,539600,32.245347673461,32.4896223673261,31.6632231246065,31.6849847899843,991835.855636388,0.0,1.0
2010-10-21,58.89,59.8,58.07,59.34,616300,32.0386118523725,32.533689739716,31.5924977121289,32.283430587872,1132817.71280338,0.0,1.0
2010-10-22,58.33,59.29,58.17,59.2,318300,31.7339485370842,32.2562285061499,31.6469018755732,32.20726475905,585065.516769945,0.0,1.0
2010-10-25,59.21,59.46,58.75,59.36,398100,32.2127051753944,32.3487155840052,31.9624460235504,32.2943114205609,731745.467251382,0.0,1.0
2010-10-26,59.3,59.66,58.75,58.99,357400,32.2616689224943,32.4575239108939,31.9624460235504,32.0930160158168,656935.016316614,0.0,1.0
2010-10-27,58.6,59.41,58.3,59.23,290800,31.8808397783839,32.3215135022831,31.7176272880509,32.2235860080833,534517.914786994,0.0,1.0
2010-10-28,59.07,59.31,58.56,59.31,415600,32.1365393465723,32.2671093388387,31.8590781130062,32.2671093388387,763912.123058716,0.0,1.0
2010-10-29,60.07,60.07,59.28,59.38,316900,32.6805809810157,32.6805809810157,32.2507880898054,32.3051922532498,582492.184305359,0.0,1.0
2010-11-01,60.59,60.6799,60.07,60.5,436500,32.9634826309263,33.0123919738628,32.6805809810157,32.9145188838264,802328.300565759,0.0,1.0
2010-11-02,61.79,61.96,60.91,61.24,520600,33.6163325922584,33.7088196701138,33.1375759539482,33.3171096933145,956912.057902712,0.0,1.0
2010-11-03,62.03,62.1,61.0,61.68,786900,33.7469025845248,33.7849854989358,33.1865397010481,33.5564880124696,1446396.65455944,0.0,1.0
2010-11-04,63.73,63.7797,62.5701,62.69,700100,34.6717733630786,34.6988122323104,34.0407394712877,34.1059700632575,1286850.04175507,0.0,1.0
2010-11-05,63.48,63.5,62.6,63.34,571200,34.5357629544678,34.5466437871566,34.0570063161576,34.4595971256457,1049919.64555134,0.0,1.0
2010-11-08,62.69,62.73,62.2,62.65,461600,34.1059700632575,34.1277317286352,33.8393896623802,34.0842083978797,848464.475466561,0.0,1.0
2010-11-09,60.84,62.83,60.58,62.7,501600,33.0994930395372,34.1821358920795,32.9580422145819,34.1114104796019,921988.260169035,0.0,1.0
2010-11-10,60.16,61.13,59.5,60.96,632600,32.7295447281156,33.2572651135257,32.370477249383,33.1647780356704,1162778.65506964,0.0,1.0
2010-11-11,60.26,60.38,59.59,60.0,339800,32.78394889156,32.8492338876932,32.4194409964829,32.6424980666047,624584.551047525,0.0,1.0
2010-11-12,58.93,60.0,58.69,59.52,509800,32.0603735177502,32.6424980666047,31.9298035254838,32.3813580820718,937060.636033045,0.0,1.0
2010-11-15,59.7,60.25,59.11,59.16,310800,32.4792855762717,32.7785084752155,32.1583010119501,32.1855030936722,571279.80713823,0.0,1.0
2010-11-16,57.61,59.0,57.1,58.98,771000,31.3422385602849,32.0984564321613,31.0647773267188,32.0875755994724,1417170.95014021,0.0,1.0
2010-11-17,58.42,58.74,57.92,58.14,370000,31.7829122841841,31.957005607206,31.5108914669624,31.6305806265399,680095.008497894,0.0,1.0
2010-11-18,60.14,60.36,59.47,59.47,381900,32.7186638954268,32.8383530550043,32.3541560003497,32.3541560003497,701968.334446879,0.0,1.0
2010-11-19,60.54,60.57,59.64,59.86,235300,32.9362805492041,32.9526017982374,32.4466430782051,32.5663322377826,432503.66351231,0.0,1.0
2010-11-22,59.86,60.36,58.96,60.19,262800,32.5663322377826,32.8383530550043,32.0766947667835,32.7458659771489,483051.265495261,0.0,1.0
2010-11-23,57.49,58.64,57.2,58.52,955600,31.2769535641517,31.9026014437616,31.1191814901631,31.8373164476284,1756483.21654213,0.0,1.0
2010-11-24,59.59,59.59,58.5601,58.6,407800,32.4194409964829,32.4194409964829,31.8591325171696,31.8808397783839,749574.985041733,0.0,1.0
2010-11-26,58.99,59.18,58.56,58.6,175400,32.0930160158168,32.1963839263611,31.8590781130062,31.8808397783839,322401.795920353,0.0,1.0
2010-11-29,58.87,58.9199,57.64,58.81,619200,32.0277310196836,32.0548786972424,31.3585598093182,31.995088521617,1138148.18719431,0.0,1.0
2010-11-30,58.44,58.99,57.89,57.89,461800,31.793793116873,32.0930160158168,31.4945702179291,31.4945702179291,848832.094390073,0.0,1.0
2010-12-01,60.04,60.15,59.41,59.68,429400,32.6642597319824,32.7241043117712,32.3215135022831,32.4684047435828,789277.82878107,0.0,1.0
2010-12-02,60.75,60.75,60.12,60.24,310300,33.0505292924372,33.0505292924372,32.7077830627379,32.7730680588711,570360.759829451,0.0,1.0
2010-12-03,61.2,61.2,60.18,60.54,214300,33.2953480279368,33.2953480279368,32.7404255608045,32.9362805492041,393903.67654351,0.0,1.0
2010-12-06,60.67,61.0798,60.05,60.23,322100,33.0070059616818,33.2299542234767,32.6697001483269,32.7676276425267,592050.27631668,0.0,1.0
2010-12-07,59.54,61.33,59.4,61.33,951400,32.3922389147607,33.3660734404144,32.3160730859386,33.3660734404144,1748763.21914837,0.0,1.0
2010-12-08,58.93,60.21,58.71,59.76,342600,32.0603735177502,32.7567468098378,31.9406843581727,32.5119280743383,629731.215976699,0.0,1.0
2010-12-09,57.8,59.2,57.46,59.19,764600,31.4456064708292,32.20726475905,31.2606323151184,32.2018243427055,1405407.14458781,0.0,1.0
2010-12-10,58.21,58.21,57.5,57.98,274400,31.668663540951,31.668663540951,31.2823939804962,31.543533965029,504373.163058978,0.0,1.0
2010-12-13,58.86,59.07,58.34,58.34,349000,32.0222906033392,32.1365393465723,31.7393889534286,31.7393889534286,641495.021529094,0.0,1.0
2010-12-14,58.93,59.14,58.7,58.95,250100,32.0603735177502,32.1746222609833,31.9352439418283,32.0712543504391,459707.463852226,0.0,1.0
2010-12-15,57.75,58.81,57.65,58.81,482400,31.418404389107,31.995088521617,31.3640002256627,31.995088521617,886696.843511849,0.0,1.0
2010-12-16,57.95,58.14,57.491,57.9,341900,31.5272127159957,31.6305806265399,31.2774976057862,31.5000106342735,628444.549744405,0.0,1.0
2010-12-17,57.81,57.81,57.26,57.4,248700,31.4510468871736,31.4510468871736,31.1518239882297,31.2279898170518,457134.131387639,0.0,1.0
2010-12-20,57.36,58.0,57.31,57.91,441700,31.2062281516741,31.5544147977179,31.1790260699519,31.505451050618,811886.39257708,0.0,1.0
2010-12-21,57.86,58.2899,57.84,57.85,552600,31.4782489688958,31.712132467543,31.4673681362069,31.4728085525514,1015731.08566469,0.0,1.0
2010-12-22,57.6,58.107,57.36,57.86,385400,31.3367981439405,31.6126272526033,31.2062281516741,31.4782489688958,708401.665608347,0.0,1.0
2010-12-23,54.7,54.81,53.68,54.23,398200,31.7040262471898,31.7677820586558,31.1128359954141,31.4316150527441,687027.566472908,3.575,1.0
2010-12-27,54.69,54.7,54.1,54.36,313000,31.6982302643293,31.7040262471898,31.356267275557,31.5069628299312,540029.202174836,0.0,1.0
2010-12-28,54.6,54.8799,54.35,54.55,221900,31.6460664185843,31.808295978851,31.5011668470707,31.6170865042816,382851.373682417,0.0,1.0
2010-12-29,55.76,55.88,54.77,54.94,295100,32.3184004304077,32.3879522247343,31.7445981272136,31.8431298358429,509145.743008928,0.0,1.0
2010-12-30,57.09,57.2,56.08,56.12,541600,33.0892661508604,33.1530219623265,32.5038718819452,32.5270558133874,934440.306383042,0.0,1.0
2010-12-31,57.68,57.77,57.03,57.16,251700,33.4312291396327,33.4833929853776,33.0544902536972,33.1298380308843,434266.294528455,0.0,1.0
2011-01-03,58.67,58.86,57.86,58.15,462500,34.0050314428268,34.1151551171772,33.5355568311225,33.7036403340784,797966.472862179,0.0,1.0
2011-01-04,58.65,58.65,57.55,58.54,519200,33.9934394771057,33.9934394771057,33.3558813624456,33.9296836656397,895792.849102797,0.0,1.0
2011-01-05,57.96,58.22,57.8,57.97,359500,33.593516659728,33.7442122141022,33.5007809339592,33.5993126425885,620257.182689629,0.0,1.0
2011-01-06,57.47,57.84,57.05,57.72,748000,33.3095134995612,33.5239648654014,33.0660822194182,33.4544130710749,1290549.01989386,0.0,1.0
2011-01-07,56.97,57.63,56.74,57.55,239900,33.0197143565339,33.40224922533,32.8864067507413,33.3558813624456,413907.366139755,0.0,1.0
2011-01-10,57.23,57.26,56.37,56.37,501500,33.1704099109081,33.1877978594897,32.6719553849011,32.6719553849011,865254.456519746,0.0,1.0
2011-01-11,57.85,57.85,57.35,57.51,571100,33.529760848262,33.529760848262,33.2399617052346,33.3326974310034,985337.62735479,0.0,1.0
2011-01-12,58.79,58.79,57.96,58.03,789300,34.0745832371534,34.0745832371534,33.593516659728,33.6340885397518,1361805.26925431,0.0,1.0
2011-01-13,58.22,59.0,58.1,58.8,313600,33.7442122141022,34.1962988772248,33.6746604197756,34.0803792200139,541064.401923415,0.0,1.0
2011-01-14,57.8,58.08,57.55,57.83,168200,33.5007809339592,33.6630684540545,33.3558813624456,33.5181688825409,290200.996184689,0.0,1.0
2011-01-18,58.24,58.24,57.61,57.61,273300,33.7558041798233,33.7558041798233,33.3906572596089,33.3906572596089,471533.485477262,0.0,1.0
2011-01-19,57.65,58.31,57.414,58.27,233100,33.413841191051,33.7963760598471,33.2770559955421,33.7731921284049,402175.102322539,0.0,1.0
2011-01-20,56.65,57.47,56.52,57.33,354500,32.8342429049964,33.3095134995612,32.7588951278093,33.2283697395136,611630.518118146,0.0,1.0
2011-01-21,56.05,57.35,55.891,57.35,327900,32.4864839333636,33.2399617052346,32.3943278058809,33.2399617052346,565736.662597856,0.0,1.0
2011-01-24,56.65,56.98,56.0,56.11,203900,32.8342429049964,33.0255103393944,32.4575040190609,32.5212598305269,351795.381225077,0.0,1.0
2011-01-25,55.7,56.55,55.2719,56.4,795000,32.2836245332445,32.7762830763909,32.0354985069845,32.6893433334827,1371639.6668658,0.0,1.0
2011-01-26,55.51,56.56,55.246,56.56,342400,32.1735008588941,32.7820790592515,32.0204869113756,32.7820790592515,590753.989855157,0.0,1.0
2011-01-27,53.54,55.42,53.43,55.42,785500,31.0316922353664,32.1213370131492,30.9679364239004,32.1213370131492,1355249.00417998,0.0,1.0
2011-01-28,51.76,53.4399,51.54,53.4,1451900,30.0000072861891,30.9736744469323,29.8724956632571,30.9505484753187,2505010.85826724,0.0,1.0
2011-01-31,52.16,52.43,51.921,52.27,550600,30.231846600611,30.3883381378457,30.0933226102439,30.295602412077,949968.302611709,0.0,1.0
2011-02-01,53.81,54.15,52.76,52.91,551200,31.1881837726012,31.3852471898597,30.5796055722438,30.666545315152,951003.502360287,0.0,1.0
2011-02-02,52.72,53.91,52.65,53.81,289100,30.5564216408016,31.2461436012066,30.5158497607778,31.1881837726012,498793.745523148,0.0,1.0
2011-02-03,51.9,52.64,51.9,52.54,316200,30.0811510462368,30.5100537779172,30.0811510462368,30.4520939493117,545550.267500585,0.0,1.0
2011-02-04,51.02,52.0,50.8,51.72,595100,29.5711045545087,30.1391108748422,29.4435929315766,29.9768233547469,1026745.61729791,0.0,1.0
2011-02-07,51.29,51.595,50.67,50.79,630300,29.7275960917434,29.9043735689901,29.3682451543895,29.4377969487161,1087477.33588115,0.0,1.0
2011-02-08,52.31,52.31,51.33,51.33,326800,30.3187863435192,30.3187863435192,29.7507800231856,29.7507800231856,563838.79639213,0.0,1.0
2011-02-09,51.06,51.75,50.8,51.73,335300,29.5942884859509,29.9942113033286,29.4435929315766,29.9826193376075,578504.12616365,0.0,1.0
2011-02-10,50.55,51.04,50.25,50.71,502700,29.298693360063,29.5826965202298,29.1248138742466,29.3914290858317,867324.856016902,0.0,1.0
2011-02-11,51.53,51.78,50.36,50.36,332600,29.8666996803965,30.0115992519102,29.1885696857126,29.1885696857126,573845.727295051,0.0,1.0
2011-02-14,52.41,52.486,51.2501,51.38,155800,30.3767461721246,30.4207956418648,29.7044701201298,29.7797599374883,268806.868047411,0.0,1.0
2011-02-15,52.7,52.829,52.31,52.31,148400,30.5448296750805,30.6195978539815,30.3187863435192,30.3187863435192,256039.404481616,0.0,1.0
2011-02-16,53.42,53.51,52.8,52.98,173400,30.9621404410398,31.0143042867848,30.602789503686,30.7071171951758,299172.727339031,0.0,1.0
2011-02-17,53.68,53.692,53.09,53.17,346500,31.1128359954141,31.1197911748467,30.7708730066418,30.8172408695262,597827.854803772,0.0,1.0
2011-02-18,54.0,54.0,53.38,53.56,237000,31.2983074469515,31.2983074469515,30.9389565095977,31.0432842010875,408903.900688296,0.0,1.0
2011-02-22,51.86,52.83,51.64,52.79,255300,30.0579671147946,30.6201774522676,29.9304554918626,30.5969935208254,440477.493019923,0.0,1.0
2011-02-23,51.52,52.16,51.121,51.89,290200,29.860903697536,30.231846600611,29.6296439814002,30.0753550633762,500691.611728874,0.0,1.0
2011-02-24,51.88,51.949,51.32,51.72,372900,30.0695590805157,30.1095513622534,29.7449840403251,29.9768233547469,643376.643741203,0.0,1.0
2011-02-25,52.2,52.5,51.87,52.3,214900,30.2550305320532,30.4289100178696,30.0637630976551,30.3129903606586,370774.04328234,0.0,1.0
2011-02-28,52.28,52.89,51.79,52.54,242400,30.3013983949375,30.6549533494309,30.0173952347707,30.4520939493117,418220.698425497,0.0,1.0
2011-03-01,51.76,52.73,51.68,52.63,237400,30.0000072861891,30.5622176236621,29.9536394233047,30.5042577950567,409594.033854014,0.0,1.0
2011-03-02,52.72,53.01,51.88,51.88,297800,30.5564216408016,30.7245051437574,30.0695590805157,30.0695590805157,513804.141877528,0.0,1.0
2011-03-03,53.54,53.66,52.86,53.45,126400,31.0316922353664,31.101244029693,30.6375654008492,30.9795283896215,218082.080367091,0.0,1.0
2011-03-04,53.1,53.9485,52.89,53.75,171000,30.7766689895024,31.2684581352197,30.6549533494309,31.1534078754379,295031.928344719,0.0,1.0
2011-03-07,52.04,53.49,51.8319,53.08,250500,30.1622948062844,31.0027123210637,30.0416804029564,30.7650770237813,432195.895031299,0.0,1.0
2011-03-08,52.52,52.76,51.7024,52.36,270300,30.4405019835907,30.5796055722438,29.9666224249124,30.3477662578219,466357.486734371,0.0,1.0
2011-03-09,52.92,53.3,52.35,52.53,323200,30.6723412980125,30.8925886467133,30.3419702749614,30.4462979664512,557627.597900662,0.0,1.0
2011-03-10,52.05,52.72,52.0,52.35,239500,30.168090789145,30.5564216408016,30.1391108748422,30.3419702749614,413217.232974036,0.0,1.0
2011-03-11,52.71,52.86,51.88,51.88,169200,30.550625657941,30.6375654008492,30.0695590805157,30.0695590805157,291926.329098986,0.0,1.0
2011-03-14,52.53,52.79,52.0,52.33,186400,30.4462979664512,30.5969935208254,30.1391108748422,30.3303783092403,321602.055224887,0.0,1.0
2011-03-15,52.28,52.37,50.51,50.77,451800,30.3013983949375,30.3535622406825,29.2755094286208,29.426204982995,779505.410679206,0.0,1.0
2011-03-16,51.67,52.82,51.37,52.46,327800,29.9478434404442,30.614381469407,29.7739639546278,30.4057260864274,565564.129306427,0.0,1.0
2011-03-17,51.43,52.42,51.31,52.17,134000,29.8087398517911,30.3825421549852,29.7391880574645,30.2376425834715,231194.610515745,0.0,1.0
2011-03-18,51.94,52.226,51.85,52.17,125100,30.1043349776789,30.2701000874906,30.052171131934,30.2376425834715,215839.147578505,0.0,1.0
2011-03-21,52.15,52.5585,52.15,52.52,153400,30.2260506177504,30.4628165176038,30.2260506177504,30.4405019835907,264666.069053099,0.0,1.0
2011-03-22,52.64,52.8,51.8701,52.29,131200,30.5100537779172,30.602789503686,30.0638210574837,30.3071943777981,226363.678355714,0.0,1.0
2011-03-23,53.25,53.41,52.59,52.73,151600,30.8636087324106,30.9563444581793,30.4810738636145,30.5622176236621,261560.469807365,0.0,1.0
2011-03-24,53.78,53.8,53.25,53.72,147600,31.1707958240195,31.1823877897406,30.8636087324106,31.1360199268562,254659.138150179,0.0,1.0
2011-03-25,53.55,54.1,53.54,54.01,198700,31.0374882182269,31.356267275557,31.0316922353664,31.3041034298121,342823.650070736,0.0,1.0
2011-03-28,53.08,53.8,53.01,53.68,88900,30.7650770237813,31.1823877897406,30.7245051437574,31.1128359954141,153382.096080968,0.0,1.0
2011-03-29,54.02,54.03,53.112,53.26,408600,31.3098994126726,31.3156953955332,30.783624168935,30.8694047152711,704971.028781593,0.0,1.0
2011-03-30,55.76,55.86,54.5,54.5,358900,32.3184004304077,32.3763602590132,31.5881065899789,31.5881065899789,619221.982941052,0.0,1.0
2011-03-31,56.71,56.71,56.0001,56.22,208100,32.8690188021597,32.8690188021597,32.4575619788895,32.5850156419929,359041.779465123,0.0,1.0
2011-04-01,58.27,58.36,56.89,57.53,280900,33.7731921284049,33.8253559741499,32.9733464936495,33.3442893967245,484646.015625916,0.0,1.0
2011-04-04,59.09,59.15,58.21,58.5,283800,34.2484627229698,34.283238620133,33.7384162312417,33.9064997341975,489649.481077376,0.0,1.0
2011-04-05,59.19,59.47,58.51,58.9,226800,34.3064225515752,34.4687100716705,33.9122957170581,34.1383390486194,391305.50496247,0.0,1.0
2011-04-06,57.96,59.49,57.88,59.34,430700,33.593516659728,34.4803020373916,33.5471487968436,34.3933622944834,743100.886187547,0.0,1.0
2011-04-07,58.07,59.25,58.07,58.47,452400,33.657272471194,34.3411984487385,33.657272471194,33.8891117856159,780540.610427784,0.0,1.0
2011-04-08,58.61,59.184,58.61,59.16,164200,33.9702555456635,34.3029449618589,33.9702555456635,34.2890346029936,283299.664527502,0.0,1.0
2011-04-11,58.35,59.2,58.35,58.96,188800,33.8195599912893,34.3122185344358,33.8195599912893,34.1731149457827,325742.854219199,0.0,1.0
2011-04-12,57.22,58.3,57.07,58.02,221700,33.1646139280475,33.7905800769866,33.0776741851393,33.6282925568913,382506.307099558,0.0,1.0
2011-04-13,57.67,58.14,57.01,58.1,346800,33.4254331567721,33.6978443512178,33.0428982879761,33.6746604197756,598345.454678063,0.0,1.0
2011-04-14,57.97,58.39,57.29,57.45,281200,33.5993126425885,33.8427439227315,33.2051858080714,33.2979215338401,485163.615500205,0.0,1.0
2011-04-15,58.38,58.72,57.882,58.44,94300,33.8369479398709,34.0340113571295,33.5483079934157,33.8717238370342,162698.89381817,0.0,1.0
2011-04-18,57.05,57.89,56.458,57.89,194800,33.0660822194182,33.5529447797042,32.7229600340739,33.5529447797042,336094.851704979,0.0,1.0
2011-04-19,58.43,58.45,57.48,57.64,214700,33.8659278541737,33.8775198198948,33.3153094824218,33.4080452081905,370428.976699481,0.0,1.0
2011-04-20,59.32,59.5,58.88,58.95,176200,34.3817703287623,34.4860980202522,34.1267470828983,34.1673189629221,304003.659499062,0.0,1.0
2011-04-21,59.87,59.87,59.3,59.69,123200,34.7005493860924,34.7005493860924,34.3701783630412,34.5962216946025,212561.015041342,0.0,1.0
2011-04-25,59.42,59.89,59.0696,59.75,113600,34.4397301573678,34.7121413518135,34.2366389179342,34.6309975917658,195997.819064094,0.0,1.0
2011-04-26,59.45,60.1,59.45,59.6,284000,34.4571181059494,34.833856991885,34.4571181059494,34.5440578488576,489994.547660236,0.0,1.0
2011-04-27,59.56,60.41,58.804,59.71,268000,34.5208739174154,35.0135324605619,34.0826976131581,34.6078136603236,462389.22103149,0.0,1.0
2011-04-28,57.95,58.84,57.5,58.82,449500,33.5877206768674,34.1035631514561,33.3269014481428,34.091971185735,775537.144976324,0.0,1.0
2011-04-29,58.36,58.75,58.14,58.4,221000,33.8253559741499,34.0513993057112,33.6978443512178,33.848539905592,381298.574059549,0.0,1.0
2011-05-02,57.92,58.77,57.9,58.62,133000,33.5703327282858,34.0629912714323,33.5587407625647,33.9760515285241,229469.277601448,0.0,1.0
2011-05-03,56.73,57.9,56.4101,57.77,274000,32.8806107678808,33.5587407625647,32.6951972761719,33.4833929853776,472741.218517269,0.0,1.0
2011-05-04,55.5,57.56,55.5,57.56,196000,32.1677048760335,33.3616773453061,32.1677048760335,33.3616773453061,338165.251202135,0.0,1.0
2011-05-05,55.44,56.2052,55.042,55.74,228100,32.1329289788703,32.5764375873593,31.9022488610205,32.3068084646867,393548.437751055,0.0,1.0
2011-05-06,56.89,57.0,56.17,56.35,173900,32.9733464936495,33.0371023051155,32.5560357276902,32.66036341918,300035.393796179,0.0,1.0
2011-05-09,57.2,57.3,56.5,56.52,230000,33.1530219623265,33.2109817909319,32.7473031620882,32.7588951278093,396826.570288218,0.0,1.0
2011-05-10,58.01,58.08,57.26,57.54,147700,33.6224965740307,33.6630684540545,33.1877978594897,33.350085379585,254831.671441609,0.0,1.0
2011-05-11,56.52,57.57,56.06,57.44,437400,32.7588951278093,33.3674733281667,32.4922799162241,33.2921255509796,754660.616713334,0.0,1.0
2011-05-12,57.16,57.28,55.71,56.11,200000,33.1298380308843,33.1993898252108,32.289420516105,32.5212598305269,345066.58285932,0.0,1.0
2011-05-13,55.9,57.2,55.58,57.19,175500,32.3995441904554,33.1530219623265,32.2140727389179,33.1472259794659,302795.926459054,0.0,1.0
2011-05-16,55.88,56.48,55.4,55.9,167300,32.3879522247343,32.7357111963671,32.1097450474281,32.3995441904554,288648.196561822,0.0,1.0
2011-05-17,56.47,56.47,55.26,55.53,175600,32.7299152135066,32.7299152135066,32.0286012873804,32.1850928246152,302968.459750483,0.0,1.0
2011-05-18,56.24,56.87,56.06,56.26,169900,32.596607607714,32.9617545279284,32.4922799162241,32.6081995734351,293134.062138993,0.0,1.0
2011-05-19,55.09,56.64,55.09,56.64,93100,31.9300695787511,32.8284469221358,31.9300695787511,32.8284469221358,160628.494321014,0.0,1.0
2011-05-20,55.08,55.42,54.74,55.27,116700,31.9242735958906,32.1213370131492,31.727210178632,32.034397270241,201346.351098413,0.0,1.0
2011-05-23,53.94,54.29,53.5,54.15,180100,31.2635315497883,31.4663909499074,31.0085083039242,31.3852471898597,310732.457864818,0.0,1.0
2011-05-24,54.71,54.86,54.29,54.46,74100,31.7098222300504,31.7967619729585,31.4663909499074,31.5649226585367,127847.168949378,0.0,1.0
2011-05-25,54.88,54.94,54.5799,54.73,120400,31.8083539386796,31.8431298358429,31.6344164930346,31.7214141957714,207730.082881311,0.0,1.0
2011-05-26,55.81,55.81,54.99,55.28,162800,32.3473803447105,32.3473803447105,31.8721097501457,32.0401932531015,280884.198447487,0.0,1.0
2011-05-27,56.67,56.67,55.7,56.14,201200,32.8458348707175,32.8458348707175,32.2836245332445,32.5386477791085,347136.982356476,0.0,1.0
2011-05-31,58.11,58.11,57.07,57.08,516400,33.6804564026362,33.6804564026362,33.0776741851393,33.0834701679999,890961.916942766,0.0,1.0
2011-06-01,57.05,57.879,56.91,57.76,158300,33.0660822194182,33.5465691985576,32.9849384593706,33.4775970025171,273120.200333153,0.0,1.0
2011-06-02,57.37,57.49,56.731,56.97,129200,33.2515536709557,33.3211054652823,32.8811903661668,33.0197143565339,222913.012527121,0.0,1.0
2011-06-03,57.97,57.97,56.73,56.81,75800,33.5993126425885,33.5993126425885,32.8806107678808,32.9269786307651,130780.234903683,0.0,1.0
2011-06-06,56.78,58.0,56.74,58.0,118000,32.9095906821835,33.6167005911702,32.8864067507413,33.6167005911702,203589.283886999,0.0,1.0
2011-06-07,57.74,58.01,57.2007,57.28,437600,33.466005036796,33.6224965740307,33.1534276811267,33.1993898252108,755005.683296193,0.0,1.0
2011-06-08,57.44,57.84,57.24,57.7,160400,33.2921255509796,33.5239648654014,33.1762058937686,33.4428211053538,276743.399453175,0.0,1.0
2011-06-09,57.429,57.69,57.2,57.33,93400,33.285749969833,33.4370251224932,33.1530219623265,33.2283697395136,161146.094195303,0.0,1.0
2011-06-10,56.87,57.86,56.17,57.41,115000,32.9617545279284,33.5355568311225,32.5560357276902,33.2747376023979,198413.285144109,0.0,1.0
2011-06-13,57.1,57.38,56.4,56.67,212700,33.095062133721,33.2573496538163,32.6893433334827,32.8458348707175,366978.310870887,0.0,1.0
2011-06-14,57.1,57.65,56.91,57.49,115900,33.095062133721,33.413841191051,32.9849384593706,33.3211054652823,199966.084766976,0.0,1.0
2011-06-15,55.8,56.78,55.25,56.65,414000,32.3415843618499,32.9095906821835,32.0228053045199,32.8342429049964,714287.826518795,0.0,1.0
2011-06-16,55.6,55.93,55.02,55.5,612600,32.225664704639,32.416932139037,31.8894976987273,32.1677048760335,1056938.9432981,0.0,1.0
2011-06-17,55.65,55.96,55.19,55.91,217900,32.2546446189417,32.4343200876187,31.9880294073566,32.4053401733159,375950.04202523,0.0,1.0
2011-06-20,55.45,55.75,55.12,55.27,153200,32.1387249617308,32.3126044475472,31.9474575273328,32.034397270241,264321.00247024,0.0,1.0
2011-06-21,56.02,56.09,55.42,55.75,118500,32.469095984782,32.5096678648058,32.1213370131492,32.3126044475472,204451.950344147,0.0,1.0
2011-06-22,55.68,56.17,55.59,55.71,93300,32.2720325675234,32.5560357276902,32.2198687217785,32.289420516105,160973.560903873,0.0,1.0
2011-06-23,55.4,55.43,54.391,55.0,296300,32.1097450474281,32.1271329960097,31.5249303767989,31.8779057330062,511216.142506083,0.0,1.0
2011-06-24,54.99,59.33,54.8875,55.36,136200,31.8721097501457,34.3875663116229,31.8127009258251,32.0865611159859,234990.342927197,0.0,1.0
2011-06-27,55.4,55.62,54.86,55.05,324800,32.1097450474281,32.2372566703601,31.7967619729585,31.9068856473089,560388.130563536,0.0,1.0
2011-06-28,56.33,56.47,55.36,55.5,218700,32.6487714534589,32.7299152135066,32.0865611159859,32.1677048760335,377330.308356667,0.0,1.0
2011-06-29,56.17,56.71,56.11,56.38,472800,32.5560357276902,32.8690188021597,32.5212598305269,32.6777513677616,815737.401879433,0.0,1.0
2011-06-30,56.74,57.14,56.39,56.61,360000,32.8864067507413,33.1182460651632,32.6835473506222,32.8110589735542,621119.849146777,0.0,1.0
2011-07-01,57.58,57.7591,56.83,57.1,269100,33.3732693110272,33.4770753640596,32.9385705964862,33.095062133721,464287.087237216,0.0,1.0
2011-07-05,57.0,58.07,56.96,58.07,171500,33.0371023051155,33.657272471194,33.0139183736733,33.657272471194,295894.594801868,0.0,1.0
2011-07-06,55.94,57.1,55.94,56.78,871000,32.4227281218976,33.095062133721,32.4227281218976,32.9095906821835,1502764.96835234,0.0,1.0
2011-07-07,56.2,56.96,56.12,56.66,135300,32.5734236762718,33.0139183736733,32.5270558133874,32.8400388878569,233437.54330433,0.0,1.0
2011-07-08,55.088,56.17,55.0,55.7,158800,31.928910382179,32.5560357276902,31.8779057330062,32.2836245332445,273982.866790301,0.0,1.0
2011-07-11,53.37,54.34,53.3,54.0,200400,30.9331605267371,31.4953708642101,30.8925886467133,31.2983074469515,345756.716025039,0.0,1.0
2011-07-12,52.74,53.58,52.67,53.15,644200,30.5680136065227,31.0548761668086,30.5274417264989,30.8056489038051,1111459.46338987,0.0,1.0
2011-07-13,53.89,54.22,53.14,53.35,189500,31.2345516354855,31.4258190698836,30.7998529209445,30.921568561016,326950.587259207,0.0,1.0
2011-07-14,52.95,54.23,52.85,54.23,256700,30.6897292465942,31.4316150527441,30.6317694179887,31.4316150527441,442892.959099937,0.0,1.0
2011-07-15,53.01,53.58,52.85,53.58,133700,30.7245051437574,31.0548761668086,30.6317694179887,31.0548761668086,230677.010641456,0.0,1.0
2011-07-18,52.35,52.66,51.94,52.56,325100,30.3419702749614,30.5216457436383,30.1043349776789,30.4636859150328,560905.730437825,0.0,1.0
2011-07-19,52.83,52.999,52.48,52.73,206100,30.6201774522676,30.7181295626108,30.4173180521485,30.5622176236621,355591.11363653,0.0,1.0
2011-07-20,52.96,53.24,52.69,53.05,230200,30.6955252294547,30.85781274955,30.5390336922199,30.7476890751996,397171.636871078,0.0,1.0
2011-07-21,54.29,54.4,53.38,53.63,207900,31.4663909499074,31.5301467613734,30.9389565095977,31.0838560811113,358696.712882264,0.0,1.0
2011-07-22,54.57,55.4,54.1601,54.59,196100,31.6286784700027,32.1097450474281,31.3911011325489,31.6402704357238,338337.784493564,0.0,1.0
2011-07-25,54.54,55.0,54.25,54.47,159300,31.6112905214211,31.8779057330062,31.4432070184652,31.5707186413972,274845.533247449,0.0,1.0
2011-07-26,54.56,55.15,54.3,55.08,119600,31.6228824871422,31.9648454759144,31.4721869327679,31.9242735958906,206349.816549874,0.0,1.0
2011-07-27,52.92,53.97,52.48,53.77,267400,30.6723412980125,31.2809194983699,30.4173180521485,31.164999841159,461354.021282912,0.0,1.0
2011-07-28,52.51,53.27,52.46,52.66,121000,30.4347060007301,30.8752006981316,30.4057260864274,30.5216457436383,208765.282629889,0.0,1.0
2011-07-29,53.12,53.37,52.24,52.66,188200,30.7882609552234,30.9331605267371,30.2782144634953,30.5216457436383,324707.654470621,0.0,1.0
2011-08-01,52.73,54.31,52.58,54.31,153400,30.5622176236621,31.4779829156285,30.4752778807539,31.4779829156285,264666.069053099,0.0,1.0
2011-08-02,51.58,52.73,51.54,52.55,218500,29.8956795946993,30.5622176236621,29.8724956632571,30.4578899321723,376985.241773808,0.0,1.0
2011-08-03,50.52,51.62,49.8,51.5,330900,29.2813054114813,29.9188635261415,28.863994645522,29.8493117318149,570912.661340747,0.0,1.0
2011-08-04,46.68,49.3,46.64,49.3,408300,27.0556479930314,28.5741955024946,27.0324640615893,28.5741955024946,704453.428907304,0.0,1.0
2011-08-05,47.17,47.65,45.14,47.49,348200,27.3396511531982,27.6178583305045,26.1630666325073,27.5251226047357,600760.920758078,0.0,1.0
2011-08-08,42.62,45.13,42.14,44.78,795500,24.7024789516495,26.1572706496467,24.4242717743433,25.9544112495276,1372502.33332295,0.0,1.0
2011-08-09,45.56,45.8,42.58,43.77,428300,26.4064979126502,26.5456015013033,24.6792950202073,25.3690169806124,738960.087193236,0.0,1.0
2011-08-10,43.86,45.375,43.648,44.67,276600,25.4211808263573,26.2992722297301,25.2983059897137,25.8906554380616,477227.084094441,0.0,1.0
2011-08-11,46.26,46.84,44.5,44.85,519700,26.8122167128885,27.1483837188002,25.7921237294323,25.9949831295514,896655.515559945,0.0,1.0
2011-08-12,47.03,47.25,46.51,47.0,207000,27.2585073931506,27.3860190160826,26.9571162844022,27.2411194445689,357143.913259397,0.0,1.0
2011-08-15,48.8,49.02,48.07,48.07,178400,28.2843963594673,28.4119079823993,27.8612896106474,27.8612896106474,307799.391910514,0.0,1.0
2011-08-16,48.21,48.6,47.77,48.35,123900,27.9424333706951,28.1684767022564,27.687410124831,28.0235771307427,213768.748081349,0.0,1.0
2011-08-17,49.21,49.31,48.44,48.89,138100,28.5220316567497,28.5799914853552,28.0757409764876,28.3365602052122,238268.475464361,0.0,1.0
2011-08-18,47.35,47.56,46.65,47.37,256100,27.4439788446881,27.5656944847595,27.0382600444498,27.4555708104092,441857.75935136,0.0,1.0
2011-08-19,47.24,48.04,47.03,47.03,88300,27.3802230332221,27.8439016620658,27.2585073931506,27.2585073931506,152346.89633239,0.0,1.0
2011-08-22,47.19,48.3944,47.02,48.27,148200,27.3512431189193,28.0493112946436,27.25271141029,27.9772092678584,255694.337898757,0.0,1.0
2011-08-23,48.3,48.35,46.86,47.51,135800,27.99459721644,28.0235771307427,27.1599756845213,27.5367145704568,234300.209761479,0.0,1.0
2011-08-24,47.49,48.39,47.36,48.21,134200,27.5251226047357,28.0467610621849,27.4497748275486,27.9424333706951,231539.677098604,0.0,1.0
2011-08-25,47.18,47.77,46.89,47.74,77100,27.3454471360588,27.687410124831,27.1773636331029,27.6700221762494,133023.167692268,0.0,1.0
2011-08-26,47.61,47.8,46.47,47.02,91900,27.5946743990623,27.7047980734127,26.93393235296,27.25271141029,158558.094823858,0.0,1.0
2011-08-29,49.95,50.06,48.42,48.42,192800,28.9509343884302,29.0146901998962,28.0641490107666,28.0641490107666,332644.185876385,0.0,1.0
2011-08-30,50.69,51.09,49.7801,49.89,115400,29.3798371201106,29.6116764345325,28.8524606396295,28.9161584912669,199103.418309828,0.0,1.0
2011-08-31,51.58,51.97,51.06,51.06,356300,29.8956795946993,30.1217229262606,29.5942884859509,29.5942884859509,614736.117363879,0.0,1.0
2011-09-01,52.26,53.51,51.81,52.3,476000,30.2898064292164,31.0143042867848,30.0289872004918,30.3129903606586,821258.467205184,0.0,1.0
2011-09-02,51.215,51.79,50.5,51.31,203500,29.6841262202893,30.0173952347707,29.2697134457602,29.7391880574645,351105.248059359,0.0,1.0
2011-09-06,50.01,50.09,48.14,48.98,187500,28.9857102855935,29.0320781484778,27.9018614906712,28.3887240509572,323499.921430613,0.0,1.0
2011-09-07,52.04,52.04,50.17,50.59,604600,30.1622948062844,30.1622948062844,29.0784460113622,29.3218772915052,1043136.27998373,0.0,1.0
2011-09-08,50.96,51.536,50.762,51.2,164600,29.5363286573454,29.8701772701129,29.4215681967066,29.6754322459985,283989.797693221,0.0,1.0
2011-09-09,48.34,50.11,48.13,50.11,544100,28.0177811478822,29.0436701141989,27.8960655078107,29.0436701141989,938753.638668781,0.0,1.0
2011-09-12,47.23,48.11,46.16,47.71,614600,27.3744270503615,27.8844735420896,26.754256884283,27.6526342276677,1060389.60912669,0.0,1.0
2011-09-13,46.82,47.68,46.51,47.68,348000,27.1367917530791,27.6352462790861,26.9571162844022,27.6352462790861,600415.854175218,0.0,1.0
2011-09-14,46.57,47.26,45.71,46.98,95300,26.9918921815654,27.3918149989431,26.4934376555584,27.2295274788478,164424.226732467,0.0,1.0
2011-09-15,47.16,47.82,46.89,47.51,113900,27.3338551703377,27.7163900391338,27.1773636331029,27.5367145704568,196515.418938383,0.0,1.0
2011-09-16,46.87,47.4012,46.66,47.37,136000,27.1657716673818,27.4736542769341,27.0440560273104,27.4555708104092,234645.276344338,0.0,1.0
2011-09-19,45.32,45.52,44.54,45.47,128300,26.2673943239971,26.383313981208,25.8153076608745,26.3543340669053,221360.212904254,0.0,1.0
2011-09-20,44.0,45.23,43.89,45.23,725100,25.502324586405,26.2152304782522,25.438568774939,26.2152304782522,1251038.89615647,0.0,1.0
2011-09-21,42.13,43.98,42.04,43.53,197100,24.4184757914828,25.4907326206839,24.3663119457378,25.2299133919593,340063.11740786,0.0,1.0
2011-09-22,39.2,40.61,38.59,39.69,700200,22.7202528133426,23.5374863966797,22.3666978588493,23.0042559735094,1208078.10659048,0.0,1.0
2011-09-23,40.71,40.82,39.24,39.31,231000,23.5954462252851,23.6592020367512,22.7434367447848,22.7840086248086,398551.903202516,0.0,1.0
2011-09-26,41.4,41.42,39.7829,40.99,222700,23.9953690426629,24.0069610083839,23.0581006542839,23.7577337453804,384231.640013853,0.0,1.0
2011-09-27,41.94,42.96,41.85,42.95,189800,24.3083521171324,24.8995423689081,24.2561882713874,24.8937463860476,327468.187133495,0.0,1.0
2011-09-28,40.5,42.08,40.5,41.91,174200,23.4737305852137,24.38949587718,23.4737305852137,24.2909641685507,300552.993670468,0.0,1.0
2011-09-29,40.65,41.458,40.01,41.27,152200,23.5606703281219,24.028985743254,23.1897274250469,23.9200212654757,262595.669555943,0.0,1.0
2011-09-30,39.2,40.08,39.0,39.99,190200,22.7202528133426,23.2302993050707,22.6043331561317,23.1781354593258,328158.320299214,0.0,1.0
2011-10-03,37.96,39.3055,37.73,39.1,302100,22.0015509386348,22.7814004325214,21.8682433328423,22.6622929847371,521223.073409005,0.0,1.0
2011-10-04,38.14,38.2,36.85,37.78,410200,22.1058786301247,22.1406545272879,21.3581968411142,21.897223247145,707731.561444466,0.0,1.0
2011-10-05,39.45,39.5,38.1544,38.66,267200,22.8651523848563,22.894132299159,22.1142248454439,22.4072697388731,461008.954700052,0.0,1.0
2011-10-06,40.92,41.12,39.75,39.75,657900,23.7171618653566,23.8330815225675,23.0390318706727,23.0390318706727,1135096.52431574,0.0,1.0
2011-10-07,40.86,41.98,40.67,41.71,215300,23.6823859681933,24.3315360485746,23.572262293843,24.1750445113398,371464.176448059,0.0,1.0
2011-10-10,42.43,42.75,41.88,41.88,151700,24.5923552772991,24.7778267288366,24.2735762199691,24.2735762199691,261733.003098795,0.0,1.0
2011-10-11,42.74,43.16,42.13,42.13,134500,24.7720307459761,25.015462026119,24.4184757914828,24.4184757914828,232057.276972893,0.0,1.0
2011-10-12,43.92,44.57,43.2,43.2,96400,25.4559567235206,25.8326956094561,25.0386459575612,25.0386459575612,166322.092938193,0.0,1.0
2011-10-13,43.32,43.46,42.501,43.45,136600,25.1081977518878,25.1893415119354,24.633506755609,25.1835455290749,235680.476092916,0.0,1.0
2011-10-14,44.33,44.4576,43.66,43.97,56500,25.693592020803,25.7675487621036,25.3052611691464,25.4849366378233,97481.3096577581,0.0,1.0
2011-10-17,42.72,43.74,42.61,43.74,92300,24.760438780255,25.3516290320308,24.696682968789,25.3516290320308,159248.227989576,0.0,1.0
2011-10-18,43.65,43.98,42.19,43.08,153800,25.2994651862858,25.4907326206839,24.453251688646,24.9690941632347,265356.202218818,0.0,1.0
2011-10-19,43.22,43.788,43.1,43.6,160300,25.0502379232823,25.3794497497614,24.9806861289558,25.2704852719831,276570.866161746,0.0,1.0
2011-10-20,42.6,43.04,41.92,43.01,315000,24.6908869859284,24.9459102317925,24.2967601514113,24.9285222832108,543479.868003431,0.0,1.0
2011-10-21,43.39,43.69,43.05,43.21,91600,25.1487696319116,25.322649117728,24.951706214653,25.0444419404218,158040.494949569,0.0,1.0
2011-10-24,44.8,44.89,43.38,43.41,167100,25.9660032152487,26.0181670609936,25.1429736490511,25.1603615976327,288303.129978962,0.0,1.0
2011-10-25,43.94,44.73,43.8375,44.64,116000,25.4675486892417,25.9254313352249,25.4081398649211,25.8732674894799,200138.618058406,0.0,1.0
2011-10-26,44.6,44.78,43.79,44.64,78100,25.8500835580378,25.9544112495276,25.3806089463335,25.8732674894799,134748.500606565,0.0,1.0
2011-10-27,46.7,47.77,46.2,46.25,257500,27.0672399587525,27.687410124831,26.7774408157252,26.8064207300279,444273.225431376,0.0,1.0
2011-10-28,48.48,48.56,47.1,47.16,208900,28.0989249079298,28.1452927708142,27.2990792731744,27.3338551703377,360422.045796561,0.0,1.0
2011-10-31,46.52,47.82,46.52,47.82,140700,26.9629122672627,27.7163900391338,26.9629122672627,27.7163900391338,242754.341041532,0.0,1.0
2011-11-01,44.57,45.1,43.74,44.27,225100,25.8326956094561,26.1398827010651,25.3516290320308,25.6588161236397,388372.439008166,0.0,1.0
2011-11-02,45.82,46.116,45.15,45.6,93700,26.5571934670244,26.7287545596966,26.1688626153678,26.4296818440924,161663.694069592,0.0,1.0
2011-11-03,45.11,45.97,45.033,45.97,111300,26.1456786839256,26.6441332099326,26.1010496158994,26.6441332099326,192029.553361212,0.0,1.0
2011-11-04,44.92,45.218,44.39,44.92,72700,26.0355550095752,26.2082752988195,25.7283679179663,26.0355550095752,125431.702869363,0.0,1.0
2011-11-07,45.152,45.477,44.87,45.24,64900,26.1700218119399,26.3583912549077,26.0065750952725,26.2210264611127,111974.10613785,0.0,1.0
2011-11-08,45.82,46.05,45.07,45.48,153800,26.5571934670244,26.690501072817,26.1224947524834,26.3601300497659,265356.202218818,0.0,1.0
2011-11-09,43.3,44.63,42.67,44.63,341400,25.0966057861667,25.8674715066194,24.7314588659523,25.8674715066194,589028.65694086,0.0,1.0
2011-11-10,43.58,44.39,43.31,44.28,159000,25.258893306262,25.7283679179663,25.1024017690272,25.6646121065003,274327.93337316,0.0,1.0
2011-11-11,45.09,45.14,44.18,44.31,197800,26.1340867182045,26.1630666325073,25.6066522778948,25.6820000550819,341270.850447869,0.0,1.0
2011-11-14,44.6,44.93,44.31,44.75,166000,25.8500835580378,26.0413509924358,25.6820000550819,25.937023300946,286405.263773236,0.0,1.0
2011-11-15,44.63,45.0799,44.1,44.24,56800,25.8674715066194,26.1282327755154,25.5602844150104,25.6414281750581,97998.9095320471,0.0,1.0
2011-11-16,44.21,44.76,43.971,44.1,96100,25.6240402264764,25.9428192838065,25.4855162361094,25.5602844150104,165804.493063904,0.0,1.0
2011-11-17,43.24,44.58,43.01,44.09,94600,25.0618298890034,25.8384915923167,24.9285222832108,25.5544884321499,163216.493692459,0.0,1.0
2011-11-18,42.65,43.52,42.6,43.52,107100,24.7198669002312,25.2241174090987,24.6908869859284,25.2241174090987,184783.155121166,0.0,1.0
2011-11-21,41.61,42.01,41.14,42.0,180500,24.1170846827343,24.3489239971562,23.8446734882886,24.3431280142956,311422.591030537,0.0,1.0
2011-11-22,41.19,41.75,40.81,41.61,62100,23.8736534025914,24.198228442782,23.6534060538906,24.1170846827343,107143.173977819,0.0,1.0
2011-11-23,39.81,40.75,39.62,40.56,144400,23.0738077678359,23.6186301567273,22.9636840934856,23.5085064823769,249138.07282443,0.0,1.0
2011-11-25,39.47,39.9099,39.28,39.51,67600,22.8767443505774,23.1317096366128,22.766620676227,22.8999282820195,116632.50500645,0.0,1.0
2011-11-28,40.84,41.08,40.49,40.84,109000,23.6707940024722,23.8098975911254,23.4679346023531,23.6707940024722,188061.28765833,0.0,1.0
2011-11-29,40.66,41.01,40.401,40.77,72200,23.5664663109824,23.7693257111015,23.4163503548942,23.6302221224484,124569.036412215,0.0,1.0
2011-11-30,43.42,43.64,42.56,42.59,369100,25.1661575804933,25.2936692034253,24.6677030544863,24.6850910030679,636820.378666875,0.0,1.0
2011-12-01,43.72,44.1393,43.61,43.67,490800,25.3400370663097,25.5830626276524,25.2762812548436,25.3110571520069,846793.394336772,0.0,1.0
2011-12-02,44.02,44.64,43.94,44.37,85900,25.5139165521261,25.8732674894799,25.4675486892417,25.7167759522452,148206.097338078,0.0,1.0
2011-12-05,44.7,44.97,44.291,44.88,148400,25.9080433866432,26.064534923878,25.6709876876469,26.0123710781331,256039.404481616,0.0,1.0
2011-12-06,44.47,44.73,43.981,44.47,132200,25.7747357808507,25.9254313352249,25.4913122189699,25.7747357808507,228089.011270011,0.0,1.0
2011-12-07,44.37,44.51,44.0,44.35,179400,25.7167759522452,25.7979197122928,25.502324586405,25.7051839865241,309524.724824811,0.0,1.0
2011-12-08,42.96,43.86,42.79,43.64,328500,24.8995423689081,25.4211808263573,24.8010106602788,25.2936692034253,566771.862346435,0.0,1.0
2011-12-09,43.85,43.98,43.05,43.13,115300,25.4153848434968,25.4907326206839,24.951706214653,24.9980740775374,198930.885018398,0.0,1.0
2011-12-12,42.58,43.08,42.09,43.08,106600,24.6792950202073,24.9690941632347,24.3952918600406,24.9690941632347,183920.488664018,0.0,1.0
2011-12-13,41.77,42.81,41.5,42.75,196600,24.2098204085031,24.8126026259999,24.0533288712683,24.7778267288366,339200.450950712,0.0,1.0
2011-12-14,41.05,41.71,40.99,41.46,303400,23.7925096425437,24.1750445113398,23.7577337453804,24.0301449398261,523466.00619759,0.0,1.0
2011-12-15,41.68,42.06,41.541,41.89,135100,24.1576565627582,24.3779039114589,24.0770924009966,24.2793722028296,233092.476721471,0.0,1.0
2011-12-16,42.09,42.39,41.6,42.13,99100,24.3952918600406,24.569171345857,24.1112886998738,24.4184757914828,170980.491806793,0.0,1.0
2011-12-19,40.7,41.97,40.58,41.97,91000,23.5896502424246,24.325740065714,23.520098448098,24.325740065714,157005.295200991,0.0,1.0
2011-12-20,41.63,41.95,41.48,41.52,236800,24.1286766484554,24.3141480999929,24.0417369055472,24.0649208369894,408558.834105436,0.0,1.0
2011-12-21,41.5,41.6,41.01,41.6,215400,24.0533288712683,24.1112886998738,23.7693257111015,24.1112886998738,371636.709739489,0.0,1.0
2011-12-22,41.62,42.01,41.08,41.39,878800,24.1228806655949,24.3489239971562,23.8098975911254,23.9895730598023,1516222.56508385,0.0,1.0
2011-12-23,36.57,36.57,35.943,36.14,346600,23.5224168412423,23.5224168412423,23.11912027686,23.2458338704538,538854.577977566,4.014,1.0
2011-12-27,36.3,36.57,36.25,36.56,309900,23.3487484642355,23.5224168412423,23.3165876536787,23.5159846791309,481797.558324432,0.0,1.0
2011-12-28,35.79,36.34,35.53,36.32,208000,23.0207081965562,23.374477112681,22.8534719816608,23.3616127884583,323374.9342739,0.0,1.0
2011-12-29,36.14,36.23,35.73,36.05,1226000,23.2458338704538,23.303723329456,22.982115223888,23.1879444114516,1906046.4875952,0.0,1.0
2011-12-30,36.44,36.77,36.32,36.35,187900,23.4387987337946,23.6510600834694,23.3616127884583,23.3809092747923,292125.721875316,0.0,1.0
2012-01-03,37.67,37.85,37.38,37.38,235200,24.2299546734918,24.3457335914963,24.0434219722624,24.0434219722624,365662.425678949,0.0,1.0
2012-01-04,37.69,38.05,37.64,37.81,159400,24.2428189977145,24.4743768337235,24.2106581871577,24.3200049430509,247817.137131057,0.0,1.0
2012-01-05,37.13,37.51,36.94,37.39,158900,23.8826179194784,24.1270400797101,23.7604068393626,24.0498541343737,247039.793539052,0.0,1.0
2012-01-06,36.88,37.31,36.82,37.06,320000,23.7218138666944,23.9983968374829,23.6832208940262,23.8375927846989,497499.898882924,0.0,1.0
2012-01-09,37.69,37.82,37.14,37.14,741900,24.2428189977145,24.3264371051622,23.8890500815898,23.8890500815898,1153422.42181638,0.0,1.0
2012-01-10,38.65,38.8,38.42,38.52,1295900,24.8603065604051,24.9567889920755,24.7123668318438,24.7766884529574,2014719.12175744,0.0,1.0
2012-01-11,38.6,38.6299,38.41,38.41,126600,24.8281457498483,24.8473779145612,24.7059346697324,24.7059346697324,196823.397495556,0.0,1.0
2012-01-12,39.13,39.17,38.71,38.84,273200,25.1690503417503,25.1947789901958,24.8988995330732,24.9825176405209,424740.538671296,0.0,1.0
2012-01-13,38.88,38.9,38.22,38.59,199200,25.0082462889663,25.0211106131891,24.5837235896166,24.8217135877369,309693.68705462,0.0,1.0
2012-01-17,39.56,39.95,39.39,39.51,269900,25.4456333125388,25.6964876348818,25.3362865566457,25.413472501982,419610.070964066,0.0,1.0
2012-01-18,40.35,40.48,39.44,39.63,215200,25.9537741193362,26.0373922267839,25.3684473672025,25.4906584473183,334568.681998766,0.0,1.0
2012-01-19,40.8,40.85,40.37,40.52,274100,26.2432214143474,26.2753822249042,25.9666384435589,26.0631208752293,426139.757136904,0.0,1.0
2012-01-20,41.26,41.299,40.69,40.73,126100,26.5391008714699,26.5641863037042,26.1724676311224,26.1981962795679,196046.053903552,0.0,1.0
2012-01-23,41.34,41.47,41.07,41.07,323400,26.5905581683608,26.6741762758085,26.4168897913541,26.4168897913541,502785.835308555,0.0,1.0
2012-01-24,41.32,41.33,40.54,40.85,821600,26.5776938441381,26.5841260062494,26.075985199452,26.2753822249042,1277330.99038191,0.0,1.0
2012-01-25,42.06,42.11,40.79,40.97,359900,27.0536738403787,27.0858346509355,26.236789252236,26.3525681702405,559531.917524888,0.0,1.0
2012-01-26,41.73,42.3,41.5,42.05,324200,26.8414124907038,27.2080457310513,26.6934727621426,27.0472416782673,504029.585055763,0.0,1.0
2012-01-27,41.86,42.04,41.55,41.75,263200,26.9250305981515,27.040809516156,26.7256335726994,26.8542768149266,409193.666831205,0.0,1.0
2012-01-30,41.63,41.66,41.05,41.21,161700,26.7770908695902,26.7963873559243,26.4040254671314,26.5069400609131,251392.917654278,0.0,1.0
2012-01-31,41.93,42.38,41.85,42.18,971400,26.970055732931,27.2595030279422,26.9185984360401,27.130859785715,1510223.13054648,0.0,1.0
2012-02-01,43.39,43.454,42.56,42.56,221600,27.9091514011895,27.9503172387022,27.3752819459467,27.3752819459467,344518.679976425,0.0,1.0
2012-02-02,44.24,44.34,43.51,43.58,305700,28.4558851806551,28.5202068017687,27.9863373465259,28.0313624813054,475267.872151593,0.0,1.0
2012-02-03,44.49,44.82,44.12,44.5,284300,28.6166892334391,28.828950583114,28.3786992353188,28.6231213955505,441997.566413797,0.0,1.0
2012-02-06,44.32,44.75,44.2,44.2301,116500,28.507342477546,28.7839254483344,28.4301565322097,28.4495173401649,181121.056937064,0.0,1.0
2012-02-07,44.52,44.61,44.22,44.48,182200,28.6359857197732,28.6938751787754,28.4430208564324,28.6102570713277,283264.004926464,0.0,1.0
2012-02-08,44.65,44.939,44.52,44.6,334900,28.7196038272209,28.9054933122391,28.6359857197732,28.6874430166641,520664.737924659,0.0,1.0
2012-02-09,44.48,44.569,44.26,44.48,383000,28.6102570713277,28.6675033141188,28.4687495048778,28.6102570713277,595445.1914755,0.0,1.0
2012-02-10,43.92,43.96,43.43,43.78,160400,28.2500559930916,28.275784641537,27.934880049635,28.1600057235326,249371.824315065,0.0,1.0
2012-02-13,44.86,46.38,44.27,44.64,314700,28.8546792315594,29.8323678724861,28.4751816669892,28.7131716651095,489260.056807675,0.0,1.0
2012-02-14,44.8,45.06,44.43,44.43,454800,28.8160862588912,28.9833224737866,28.5780962607709,28.5780962607709,707071.731287356,0.0,1.0
2012-02-15,45.18,45.54,45.09,45.35,292700,29.0605084191229,29.2920662551319,29.0026189601207,29.169855175016,455056.938759474,0.0,1.0
2012-02-16,45.94,45.94,44.92,45.02,134400,29.5493527395862,29.5493527395862,28.8932722042276,28.9575938253412,208949.957530828,0.0,1.0
2012-02-17,46.36,46.5,45.88,45.88,601800,29.8195035482634,29.9095538178224,29.5107597669181,29.5107597669181,935610.747336697,0.0,1.0
2012-02-21,46.38,46.652,46.2301,46.32,263600,29.8323678724861,30.0073226819151,29.7359497624368,29.7937748998179,409815.541704808,0.0,1.0
2012-02-22,46.62,46.86,46.0,46.3,193500,29.9867397631587,30.1411116538313,29.5879457122544,29.7809105755952,300831.970105768,0.0,1.0
2012-02-23,46.37,46.62,46.26,46.31,340500,29.8259357103747,29.9867397631587,29.7551819271498,29.7873427377066,529370.986155111,0.0,1.0
2012-02-24,46.51,46.81,46.39,46.68,167100,29.9159859799337,30.1089508432745,29.8388000345974,30.0253327358269,259788.228447927,0.0,1.0
2012-02-27,46.01,46.09,45.78,45.96,211700,29.5943778743658,29.6458351712566,29.4464381458045,29.562217063809,329127.276854734,0.0,1.0
2012-02-28,47.13,47.16,46.4,46.68,155200,30.314780030838,30.3340765171721,29.8452321967088,30.0253327358269,241287.450958218,0.0,1.0
2012-02-29,46.6,47.44,46.3,47.18,624400,29.973875438936,30.5141770562902,29.7809105755952,30.3469408413948,970746.677695304,0.0,1.0
2012-03-01,47.07,47.219,46.63,46.73,332500,30.2761870581699,30.3720262736291,29.9931719252701,30.0574935463837,516933.488683038,0.0,1.0
2012-03-02,46.75,46.94,46.51,46.84,1507900,30.0703578706064,30.1925689507222,29.9159859799337,30.1282473296086,2344312.80476737,0.0,1.0
2012-03-05,45.93,46.61,45.7,46.55,705000,29.5429205774749,29.9803076010473,29.3949808489136,29.9417146283792,1096054.46472644,0.0,1.0
2012-03-06,44.11,45.07,44.0,45.07,589500,28.3722670732074,28.989754635898,28.3015132899825,28.989754635898,916488.094973387,0.0,1.0
2012-03-07,44.77,44.85,44.231,44.61,225100,28.7967897725572,28.848247069448,28.4500962347549,28.6938751787754,349960.085120456,0.0,1.0
2012-03-08,45.96,46.0,45.1,45.58,227700,29.562217063809,29.5879457122544,29.009051122232,29.3177949035773,354002.27179888,0.0,1.0
2012-03-09,45.21,45.76,45.14,45.75,196400,29.079804905457,29.4335738215818,29.0347797706775,29.4271416594704,305340.562939394,0.0,1.0
2012-03-12,44.32,44.79,43.67,44.79,444800,28.507342477546,28.8096540967799,28.0892519403076,28.8096540967799,691524.859447263,0.0,1.0
2012-03-13,45.26,45.34,44.22,44.32,157700,29.1119657160138,29.1634230129047,28.4430208564324,28.507342477546,245174.168918241,0.0,1.0
2012-03-14,44.94,45.04,44.55,45.02,460500,28.9061365284503,28.9704581495639,28.6552822061073,28.9575938253412,715933.448236207,0.0,1.0
2012-03-15,44.84,45.01,44.63,45.0,440100,28.8418149073367,28.9511616632298,28.7067395029981,28.9447295011184,684217.829682421,0.0,1.0
2012-03-16,44.74,45.19,44.68,45.06,205900,28.7774932862231,29.0669405812343,28.7389003135549,28.9833224737866,320110.091187481,0.0,1.0
2012-03-19,44.66,44.76,44.36,44.54,83800,28.7260359893322,28.7903576104458,28.5330711259914,28.6488500439959,130282.786019966,0.0,1.0
2012-03-20,44.31,44.31,43.7,44.1,655000,28.5009103154346,28.5009103154346,28.1085484266417,28.3658349110961,1018320.10552599,0.0,1.0
2012-03-21,44.41,44.54,44.08,44.41,145100,28.5652319365482,28.6488500439959,28.3529705868734,28.5652319365482,225585.110399726,0.0,1.0
2012-03-22,43.69,44.09,43.59,44.09,147600,28.1021162645303,28.3594027489847,28.0377946434167,28.3594027489847,229471.828359749,0.0,1.0
2012-03-23,44.2,44.27,43.5,43.74,297200,28.4301565322097,28.4751816669892,27.9799051844145,28.1342770750871,462053.031087515,0.0,1.0
2012-03-26,44.83,44.83,44.4,44.48,163100,28.8353827452253,28.8353827452253,28.5587997744369,28.6102570713277,253569.47971189,0.0,1.0
2012-03-27,44.57,44.91,44.492,44.71,134800,28.66814653033,28.8868400421162,28.6179756658614,28.758196799889,209571.832404431,0.0,1.0
2012-03-28,43.76,44.4792,43.59,44.41,178300,28.1471413993098,28.6097424983588,28.0377946434167,28.5652319365482,277200.724908829,0.0,1.0
2012-03-29,43.55,43.616,43.06,43.5,342200,28.0120659949713,28.0545182649063,27.6968900515147,27.9799051844145,532013.954367926,0.0,1.0
2012-03-30,43.93,44.03,43.61,44.0,93500,28.256488155203,28.3208097763166,28.0506589676394,28.3015132899825,145363.251704854,0.0,1.0
2012-04-02,44.23,44.29,43.5,43.86,286200,28.4494530185437,28.4880459912119,27.9799051844145,28.2114630204234,444951.472063416,0.0,1.0
2012-04-03,44.33,44.65,43.951,44.31,107000,28.5137746396573,28.7196038272209,28.2699956956368,28.5009103154346,166351.528688978,0.0,1.0
2012-04-04,43.96,44.02,43.5,43.74,281900,28.275784641537,28.3143776142052,27.9799051844145,28.1342770750871,438266.317172176,0.0,1.0
2012-04-05,43.99,44.12,43.75,43.87,65700,28.2950811278711,28.3786992353188,28.1407092371985,28.2178951825348,102142.9479894,0.0,1.0
2012-04-09,43.55,43.63,43.11,43.41,279100,28.0120659949713,28.0635232918622,27.7290508620715,27.9220157254123,433913.19305695,0.0,1.0
2012-04-10,42.7,43.33,42.6,43.28,172700,27.4653322155057,27.8705584285214,27.4010105943921,27.8383976179646,268494.476678378,0.0,1.0
2012-04-11,42.36,43.26,42.26,43.26,233000,27.2466387037195,27.8255332937419,27.1823170826059,27.8255332937419,362242.113874129,0.0,1.0
2012-04-12,43.17,43.27,42.53,42.53,205100,27.7676438347396,27.8319654558532,27.3559854596126,27.3559854596126,318866.341440274,0.0,1.0
2012-04-13,42.5,42.9,42.47,42.9,81900,27.3366889732785,27.5939754577329,27.3173924869444,27.5939754577329,127328.880370348,0.0,1.0
2012-04-16,42.55,42.9,42.29,42.78,353900,27.3688497838353,27.5939754577329,27.20161356894,27.5167895123966,550203.794420834,0.0,1.0
2012-04-17,42.58,43.0871,42.54,42.8,342600,27.3881462701694,27.7143212108365,27.362417621724,27.5296538366193,532635.82924153,0.0,1.0
2012-04-18,42.27,42.44,42.0,42.23,191800,27.1887492447173,27.2980960006104,27.0150808677105,27.1630205962718,298189.001892952,0.0,1.0
2012-04-19,42.3016,42.41,42.15,42.22,333700,27.2090748769892,27.2787995142763,27.1115632993809,27.1565884341605,518799.113303848,0.0,1.0
2012-04-20,42.63,42.88,42.37,42.5,106300,27.4203070807262,27.5811111335102,27.2530708658308,27.3366889732785,165263.247660171,0.0,1.0
2012-04-23,41.71,41.852,41.5,41.84,184500,26.8285481664811,26.9198848684624,26.6934727621426,26.9121662739288,286839.785449686,0.0,1.0
2012-04-24,42.13,42.19,41.981,42.02,186000,27.0986989751582,27.1372919478264,27.002859759699,27.0279451919333,289171.8162257,0.0,1.0
2012-04-25,41.99,42.5,41.88,42.5,219200,27.0086487055992,27.3366889732785,26.9378949223742,27.3366889732785,340787.430734803,0.0,1.0
2012-04-26,42.15,42.15,41.7,41.82,109300,27.1115632993809,27.1115632993809,26.8221160043698,26.8993019497061,169927.309212199,0.0,1.0
2012-04-27,42.39,42.6,42.19,42.47,151100,27.2659351900536,27.4010105943921,27.1372919478264,27.3173924869444,234913.23350378,0.0,1.0
2012-04-30,42.05,42.56,41.99,42.51,118000,27.0472416782673,27.3752819459467,27.0086487055992,27.3431211353899,183453.087713078,0.0,1.0
2012-05-01,42.08,42.47,41.8524,41.88,505600,27.0665381646014,27.3173924869444,26.9201421549469,26.9378949223742,786049.84023502,0.0,1.0
2012-05-02,41.7,42.02,41.55,42.02,234000,26.8221160043698,27.0279451919333,26.7256335726994,27.0279451919333,363796.801058137,0.0,1.0
2012-05-03,42.18,42.18,41.52,41.61,147000,27.130859785715,27.130859785715,26.7063370863653,26.7642265453675,228539.016049343,0.0,1.0
2012-05-04,41.93,42.32,41.77,42.21,446600,26.970055732931,27.2209100552741,26.8671411391493,27.1501562720491,694323.296378481,0.0,1.0
2012-05-07,42.07,42.11,41.608,41.72,201000,27.0601060024901,27.0858346509355,26.7629401129452,26.8349803285925,312492.123985836,0.0,1.0
2012-05-08,41.34,42.03,41.21,41.94,176300,26.5905581683608,27.0343773540446,26.5069400609131,26.9764878950424,274091.350540811,0.0,1.0
2012-05-09,40.6,40.85,40.291,40.56,290900,26.1145781721202,26.2753822249042,25.9158243628792,26.0888495236748,452258.501828258,0.0,1.0
2012-05-10,40.84,41.06,40.79,40.94,521800,26.2689500627928,26.4104576292427,26.236789252236,26.3332716839064,811235.772615968,0.0,1.0
2012-05-11,40.98,41.39,40.51,40.59,495200,26.3590003323519,26.6227189789176,26.056688713118,26.1081460100088,769881.093521323,0.0,1.0
2012-05-14,39.4,39.68,39.23,39.66,1253700,25.342718718757,25.5228192578751,25.2333719628639,25.5099549336524,1949111.32259226,0.0,1.0
2012-05-15,38.34,39.28,38.3,39.13,662000,24.6609095349529,25.2655327734207,24.6351808865075,25.1690503417503,1029202.91581405,0.0,1.0
2012-05-16,37.79,38.83,37.41,38.83,1101600,24.3071406188281,24.9760854784095,24.0627184585965,24.9760854784095,1712643.40190447,0.0,1.0
2012-05-17,36.78,38.08,36.72,38.0,1012900,23.6574922455808,24.4936733200576,23.6188992729126,24.4422160231667,1574742.64868285,0.0,1.0
2012-05-18,36.09,36.91,35.34,36.66,733800,23.213673059897,23.7411103530285,22.731260901545,23.5803063002445,1140829.4556259,0.0,1.0
2012-05-21,36.21,36.3,35.82,36.05,263300,23.2908590052333,23.3487484642355,23.0400046828903,23.1879444114516,409349.135549606,0.0,1.0
2012-05-22,35.12,36.36,34.841,36.15,620400,22.5897533350951,23.3873414369037,22.4102960121882,23.2522660325651,964527.928959268,0.0,1.0
2012-05-23,35.39,35.4,34.3,35.1,354000,22.7634217121018,22.7698538742132,22.0623160419636,22.5768890108724,550359.263139235,0.0,1.0
2012-05-24,35.46,35.66,34.891,35.33,188400,22.8084468468813,22.9370900891085,22.442456822745,22.7248287394337,292903.065467322,0.0,1.0
2012-05-25,36.45,36.51,35.55,35.55,264100,23.4452308959059,23.4838238685741,22.8663363058836,22.8663363058836,410592.885296814,0.0,1.0
2012-05-29,37.16,37.5,36.79,37.44,293400,23.9019144058125,24.1206079175987,23.6639244076922,24.0820149449305,456145.21978828,0.0,1.0
2012-05-30,36.26,36.38,35.99,36.38,237000,23.3230198157901,23.4002057611264,23.1493514387834,23.4002057611264,368460.862610165,0.0,1.0
2012-05-31,36.3,36.35,35.73,36.15,149700,23.3487484642355,23.3809092747923,22.982115223888,23.2522660325651,232736.671446168,0.0,1.0
2012-06-01,35.13,35.75,35.04,35.63,224700,22.5961854972065,22.9949795481108,22.5382960382042,22.9177936027744,349338.210246852,0.0,1.0
2012-06-04,34.84,35.338,34.74,35.24,126100,22.409652795977,22.7299744691227,22.3453311748634,22.6669392804314,196046.053903552,0.0,1.0
2012-06-05,35.16,35.4865,34.961,35.11,116600,22.6154819835405,22.8254920764764,22.4874819575245,22.5833211729837,181276.525655466,0.0,1.0
2012-06-06,35.58,35.63,35.22,35.28,140500,22.8856327922176,22.9177936027744,22.6540749562087,22.6926679288769,218433.549353284,0.0,1.0
2012-06-07,36.05,36.4,36.01,36.13,128000,23.1879444114516,23.4130700853491,23.1622157630061,23.2394017083424,198999.959553169,0.0,1.0
2012-06-08,35.92,35.95,35.25,35.5,113200,23.1043263040039,23.123622790338,22.6733714425428,22.8341754953268,175990.589229834,0.0,1.0
2012-06-11,35.31,36.28,35.31,36.25,57500,22.7119644152109,23.3358841400128,22.7119644152109,23.3165876536787,89394.5130805255,0.0,1.0
2012-06-12,35.65,35.75,35.28,35.62,185500,22.9306579269972,22.9949795481108,22.6926679288769,22.9113614406631,288394.472633694,0.0,1.0
2012-06-13,35.75,36.09,35.55,35.68,98000,22.9949795481108,23.213673059897,22.8663363058836,22.9499544133312,152359.344032895,0.0,1.0
2012-06-14,36.09,36.12,35.71,35.71,100800,23.213673059897,23.2329695462311,22.9692508996653,22.9692508996653,156712.468148121,0.0,1.0
2012-06-15,36.5,36.59,36.09,36.19,141400,23.4773917064627,23.535281165465,23.213673059897,23.2779946810106,219832.767818892,0.0,1.0
2012-06-18,36.61,36.73,36.18,36.32,102400,23.5481454896877,23.625331435024,23.2715625188992,23.3616127884583,159199.967642536,0.0,1.0
2012-06-19,37.49,37.52,36.59,36.91,104900,24.1141757554873,24.1334722418214,23.535281165465,23.7411103530285,163086.685602559,0.0,1.0
2012-06-20,37.12,37.476,36.8,37.42,112500,23.876185757367,24.1051707285314,23.6703565698035,24.0691506207078,174902.308201028,0.0,1.0
2012-06-21,35.98,37.04,35.93,37.01,164000,23.142919276672,23.8247284604762,23.1107584661152,23.8054319741421,254968.698177499,0.0,1.0
2012-06-22,35.84,36.33,35.687,36.32,74800,23.052869007113,23.3680449505696,22.9544569268092,23.3616127884583,116290.601363883,0.0,1.0
2012-06-25,35.08,35.39,34.908,35.32,180400,22.5640246866497,22.7634217121018,22.4533914983343,22.7183965773223,280465.567995248,0.0,1.0
2012-06-26,34.81,35.13,34.6501,35.13,80200,22.390356309643,22.5961854972065,22.2875060374823,22.5961854972065,124685.912157532,0.0,1.0
2012-06-27,34.4601,34.83,34.24,34.71,217100,22.1652949573665,22.4032206338657,22.0237230692955,22.3260346885294,337522.587648383,0.0,1.0
2012-06-28,34.36,34.55,33.99,34.22,76200,22.1009090146318,22.2231200947476,21.8629190165115,22.0108587450727,118467.163421496,0.0,1.0
2012-06-29,36.59,36.59,35.54,35.65,274000,23.535281165465,23.535281165465,22.8599041437722,22.9306579269972,425984.288418503,0.0,1.0
2012-07-02,36.97,37.0,36.68,36.72,59800,23.7797033256966,23.7989998120307,23.5931706244672,23.6188992729126,92970.2936037465,0.0,1.0
2012-07-03,37.29,37.38,36.9,37.01,151900,23.9855325132601,24.0434219722624,23.7346781909171,23.8054319741421,236156.983250988,0.0,1.0
2012-07-05,36.99,37.26,36.62,37.13,28200,23.7925676499194,23.9662360269261,23.5545776517991,23.8826179194784,43842.1785890576,0.0,1.0
2012-07-06,36.19,36.45,35.95,36.45,30100,23.2779946810106,23.4452308959059,23.123622790338,23.4452308959059,46796.084238675,0.0,1.0
2012-07-09,35.81,36.15,35.63,36.1,61800,23.0335725207789,23.2522660325651,22.9177936027744,23.2201052220083,96079.6679717647,0.0,1.0
2012-07-10,35.4,36.25,35.2976,36.02,33900,22.7698538742132,23.3165876536787,22.7039885341929,23.1686479251175,52703.8955379097,0.0,1.0
2012-07-11,35.13,35.67,35.0,35.4,85700,22.5961854972065,22.9435222512199,22.5125673897588,22.7698538742132,133236.691669583,0.0,1.0
2012-07-12,34.68,34.82,34.328,34.58,79800,22.3067382021953,22.3967884717543,22.0803260958754,22.2424165810817,124064.037283929,0.0,1.0
2012-07-13,35.01,35.17,34.98,35.04,54200,22.5189995518701,22.6219141456519,22.4997030655361,22.5382960382042,84264.0453732954,0.0,1.0
2012-07-16,34.89,35.13,34.58,35.08,119400,22.4418136065338,22.5961854972065,22.2424165810817,22.5640246866497,185629.649770691,0.0,1.0
2012-07-17,35.0,35.06,34.5305,34.94,55900,22.5125673897588,22.5511603624269,22.2105773786305,22.4739744170906,86907.0135861107,0.0,1.0
2012-07-18,35.4,35.44,34.9,34.96,100400,22.7698538742132,22.7955825226586,22.4482457686452,22.4868387413133,156090.593274517,0.0,1.0
2012-07-19,35.85,35.92,35.4,35.42,70900,23.0593011692244,23.1043263040039,22.7698538742132,22.7827181984359,110227.321346248,0.0,1.0
2012-07-20,35.18,35.5099,35.1,35.41,118000,22.6283463077633,22.840543335817,22.5768890108724,22.7762860363245,183453.087713078,0.0,1.0
2012-07-23,34.31,34.5482,34.03,34.27,253100,22.068748204075,22.2219623055676,21.8886476649569,22.0430195556295,393491.326272712,0.0,1.0
2012-07-24,34.29,34.51,34.0025,34.51,64300,22.0558838798522,22.1973914463022,21.8709592191507,22.1973914463022,99966.3859317877,0.0,1.0
2012-07-25,34.48,34.67,34.31,34.61,46000,22.1780949599681,22.3003060400839,22.068748204075,22.2617130674158,71515.6104644202,0.0,1.0
2012-07-26,35.28,35.31,34.76,35.1,142900,22.6926679288769,22.7119644152109,22.3581954990862,22.5768890108724,222164.798594905,0.0,1.0
2012-07-27,36.39,36.4995,35.62,35.69,138700,23.4066379232378,23.4770700983572,22.9113614406631,22.9563865754426,215635.112422067,0.0,1.0
2012-07-30,36.31,36.41,35.93,36.35,109800,23.3551806263469,23.4195022474605,23.1107584661152,23.3809092747923,170704.652804203,0.0,1.0
2012-07-31,35.87,36.3,35.8632,36.12,115500,23.0721654934471,23.3487484642355,23.0677916232114,23.2329695462311,179566.369753055,0.0,1.0
2012-08-01,36.22,36.3747,35.73,35.92,53400,23.2972911673447,23.3967967152074,22.982115223888,23.1043263040039,83020.2956260878,0.0,1.0
2012-08-02,35.74,36.08,35.54,35.73,79500,22.9885473859994,23.2072408977856,22.8599041437722,22.982115223888,123597.631128726,0.0,1.0
2012-08-03,36.63,36.75,36.4,36.54,91600,23.5610098139104,23.6381957592467,23.4130700853491,23.5031203549082,142409.346055237,0.0,1.0
2012-08-06,37.41,37.51,36.88,36.88,119700,24.0627184585965,24.1270400797101,23.7218138666944,23.7218138666944,186096.055925893,0.0,1.0
2012-08-07,36.92,37.55,36.91,37.34,143800,23.7475425151398,24.1527687281555,23.7411103530285,24.0176933238169,223564.017060514,0.0,1.0
2012-08-08,37.45,37.532,37.08,37.1,155200,24.0884471070419,24.141190836355,23.8504571089216,23.8633214331443,241287.450958218,0.0,1.0
2012-08-09,37.69,37.889,37.47,37.58,119900,24.2428189977145,24.3708190237306,24.1013114312646,24.1720652144896,186406.993362696,0.0,1.0
2012-08-10,38.04,38.08,37.57,37.6,38700,24.4679446716121,24.4936733200576,24.1656330523782,24.1849295387123,60166.3940211536,0.0,1.0
2012-08-13,37.9,37.92,37.44,37.83,54900,24.3778944020531,24.3907587262758,24.0820149449305,24.3328692672736,85352.3264021015,0.0,1.0
2012-08-14,37.55,38.01,37.47,37.98,58500,24.1527687281555,24.448648185278,24.1013114312646,24.429351698944,90949.2002645345,0.0,1.0
2012-08-15,37.64,37.68,37.36,37.49,245600,24.2106581871577,24.2363868356032,24.0305576480397,24.1141757554873,381831.172392644,0.0,1.0
2012-08-16,38.5,38.5104,37.87,38.01,206100,24.7638241287347,24.7705135773305,24.358597915719,24.448648185278,320421.028624283,0.0,1.0
2012-08-17,38.6354,38.64,38.23,38.55,158400,24.8509156037225,24.8538743982937,24.590155751728,24.7959849392915,246262.449947047,0.0,1.0
2012-08-20,38.69,38.71,38.26,38.51,80600,24.8860352088505,24.8988995330732,24.609452238062,24.770256290846,125307.787031136,0.0,1.0
2012-08-21,38.66,39.26,38.63,38.77,175000,24.8667387225164,25.252668449198,24.8474422361823,24.9374925057414,272070.257201599,0.0,1.0
2012-08-22,38.92,38.95,38.511,38.66,66900,25.0339749374118,25.0532714237459,24.7708995070572,24.8667387225164,104008.572610211,0.0,1.0
2012-08-23,38.22,38.75,38.1,38.75,104200,24.5837235896166,24.9246281815187,24.5065376442803,24.9246281815187,161998.404573752,0.0,1.0
2012-08-24,38.42,38.58,38.0,38.14,168900,24.7123668318438,24.8152814256255,24.4422160231667,24.5322662927257,262586.665379143,0.0,1.0
2012-08-27,38.49,38.52,38.31,38.32,412500,24.7573919666233,24.7766884529574,24.6416130486188,24.6480452107302,641308.463403769,0.0,1.0
2012-08-28,38.36,38.53,38.23,38.4,79700,24.6737738591756,24.7831206150687,24.590155751728,24.6995025076211,123908.568565528,0.0,1.0
2012-08-29,38.26,38.41,38.07,38.4,57200,24.609452238062,24.7059346697324,24.4872411579462,24.6995025076211,88928.1069253227,0.0,1.0
2012-08-30,38.77,38.83,38.27,38.39,72800,24.9374925057414,24.9760854784095,24.6158844001734,24.6930703455097,113181.226995865,0.0,1.0
2012-08-31,39.2,39.43,38.85,39.01,155400,25.2140754765298,25.3620152050911,24.9889498026323,25.091864396414,241598.38839502,0.0,1.0
2012-09-04,38.81,39.41,38.72,39.29,161500,24.9632211541868,25.3491508808684,24.9053316951846,25.2719649355321,251081.980217476,0.0,1.0
2012-09-05,38.88,38.98,38.65,38.98,439100,25.0082462889663,25.0725679100799,24.8603065604051,25.0725679100799,682663.142498413,0.0,1.0
2012-09-06,39.62,39.64,39.11,39.13,65600,25.4842262852069,25.4970906094297,25.1561860175276,25.1690503417503,101987.479271,0.0,1.0
2012-09-07,40.94,41.09,39.82,39.82,746300,26.3332716839064,26.4297541155768,25.6128695274341,25.6128695274341,1160263.04542602,0.0,1.0
2012-09-10,39.78,40.39,39.73,40.19,302100,25.5871408789887,25.9795027677816,25.5549800684319,25.8508595255544,469670.99828916,0.0,1.0
2012-09-11,40.25,40.34,39.83,39.83,138800,25.8894524982226,25.9473419572248,25.6193016895455,25.6193016895455,215790.581140468,0.0,1.0
2012-09-12,40.08,40.52,39.95,40.5,126500,25.7801057423295,26.0631208752293,25.6964876348818,26.0502565510066,196667.928777156,0.0,1.0
2012-09-13,41.34,41.35,40.0,40.03,248300,26.5905581683608,26.5969903304722,25.7286484454386,25.7479449317727,386028.827789469,0.0,1.0
2012-09-14,41.28,41.98,41.12,41.61,312900,26.5519651956926,27.0022165434878,26.4490506019109,26.7642265453675,486461.61987646,0.0,1.0
2012-09-17,40.6645,41.086,40.62,41.02,399300,26.1560656177385,26.4271812507323,26.1274424963429,26.3847289807973,620786.592574847,0.0,1.0
2012-09-18,40.86,41.0,40.44,40.62,106700,26.2818143870155,26.3718646565746,26.0116635783384,26.1274424963429,165885.122533775,0.0,1.0
2012-09-19,40.82,41.28,40.81,41.11,68800,26.2560857385701,26.5519651956926,26.2496535764587,26.4426184397995,106962.478259829,0.0,1.0
2012-09-20,41.22,41.36,40.57,40.72,90300,26.5133722230245,26.6034224925835,26.0952816857861,26.1917641174565,140388.252716025,0.0,1.0
2012-09-21,41.08,41.48,41.06,41.41,64800,26.4233219534655,26.6806084379198,26.4104576292427,26.6355833031403,100743.729523792,0.0,1.0
2012-09-24,41.1,41.22,40.8316,41.04,45800,26.4361862776882,26.5133722230245,26.2635470466193,26.39759330502,71204.6730276184,0.0,1.0
2012-09-25,40.65,41.24,40.59,41.14,130300,26.146738982677,26.5262365472472,26.1081460100088,26.4619149261336,202575.74007639,0.0,1.0
2012-09-26,40.75,40.78,40.0,40.26,193200,26.2110606037906,26.2303570901247,25.7286484454386,25.895884660334,300365.563950565,0.0,1.0
2012-09-27,40.68,40.93,40.614,40.81,84900,26.1660354690111,26.3268395217951,26.1235831990761,26.2496535764587,131992.941922376,0.0,1.0
2012-09-28,40.85,40.97,40.4,40.57,63600,26.2753822249042,26.3525681702405,25.985934929893,26.0952816857861,98878.104902981,0.0,1.0
2012-10-01,41.48,41.52,41.05,41.05,124400,26.6806084379198,26.7063370863653,26.4040254671314,26.4040254671314,193403.085690737,0.0,1.0
2012-10-02,41.12,41.66,41.02,41.54,235900,26.4490506019109,26.7963873559243,26.3847289807973,26.719201410588,366750.706707755,0.0,1.0
2012-10-03,40.98,41.26,40.864,41.12,28500,26.3590003323519,26.5391008714699,26.2843872518601,26.4490506019109,44308.5847442603,0.0,1.0
2012-10-04,41.16,41.31,40.98,41.08,514100,26.4747792503563,26.5712616820267,26.3590003323519,26.4233219534655,799264.681299098,0.0,1.0
2012-10-05,41.14,41.59,41.06,41.52,166000,26.4619149261336,26.7513622211448,26.4104576292427,26.7063370863653,258078.072545517,0.0,1.0
2012-10-08,41.5,41.51,41.18,41.2,47300,26.6934727621426,26.6999049242539,26.4876435745791,26.5005078988018,73536.703803632,0.0,1.0
2012-10-09,41.13,41.49,41.07,41.49,119100,26.4554827640223,26.6870406000312,26.4168897913541,26.6870406000312,185163.243615488,0.0,1.0
2012-10-10,40.92,41.25,40.84,41.25,31700,26.3204073596837,26.5326687093586,26.2689500627928,26.5326687093586,49283.5837330896,0.0,1.0
2012-10-11,41.18,41.37,41.17,41.26,42700,26.4876435745791,26.6098546546949,26.4812114124677,26.5391008714699,66385.14275719,0.0,1.0
2012-10-12,40.88,41.32,40.88,41.048,51600,26.2946787112383,26.5776938441381,26.2946787112383,26.4027390347091,80221.8586948713,0.0,1.0
2012-10-15,41.62,41.68,41.08,41.19,192000,26.7706587074789,26.809251680147,26.4233219534655,26.4940757366904,298499.939329754,0.0,1.0
2012-10-16,41.45,41.93,41.39,41.71,108500,26.6613119515858,26.970055732931,26.6227189789176,26.8285481664811,168683.559464991,0.0,1.0
2012-10-17,41.93,41.96,41.61,41.64,84000,26.970055732931,26.9893522192651,26.7642265453675,26.7835230317016,130593.723456768,0.0,1.0
2012-10-18,41.75,41.86,41.59,41.86,83800,26.8542768149266,26.9250305981515,26.7513622211448,26.9250305981515,130282.786019965,0.0,1.0
2012-10-19,41.38,41.77,41.281,41.77,95700,26.6162868168062,26.8671411391493,26.5526084119038,26.8671411391493,148783.563509675,0.0,1.0
2012-10-22,41.65,41.65,41.3101,41.35,90300,26.789955193813,26.789955193813,26.5713260036478,26.5969903304722,140388.252716025,0.0,1.0
2012-10-23,40.66,41.04,40.65,41.04,80200,26.1531711447883,26.39759330502,26.146738982677,26.39759330502,124685.912157533,0.0,1.0
2012-10-24,40.6,40.95,40.59,40.85,105300,26.1145781721202,26.3397038460178,26.1081460100088,26.2753822249042,163708.560476162,0.0,1.0
2012-10-25,40.79,41.13,40.71,41.07,82700,26.236789252236,26.4554827640223,26.1853319553451,26.4168897913541,128572.630117556,0.0,1.0
2012-10-26,40.48,40.7332,40.39,40.59,60400,26.0373922267839,26.2002545714435,25.9795027677816,26.1081460100088,93903.1059141517,0.0,1.0
2012-10-31,40.89,40.98,40.48,40.69,83000,26.3011108733496,26.3590003323519,26.0373922267839,26.1724676311224,129039.036272758,0.0,1.0
2012-11-01,41.37,41.39,41.0,41.09,44600,26.6098546546949,26.6227189789176,26.3718646565746,26.4297541155768,69339.0484068074,0.0,1.0
2012-11-02,41.11,41.91,41.0,41.76,91100,26.4426184397995,26.9571914087083,26.3718646565746,26.8607089770379,141632.002463232,0.0,1.0
2012-11-05,41.25,41.32,41.01,41.18,103800,26.5326687093586,26.5776938441381,26.3782968186859,26.4876435745791,161376.529700148,0.0,1.0
2012-11-06,41.7,41.82,41.25,41.25,89400,26.8221160043698,26.8993019497061,26.5326687093586,26.5326687093586,138989.034250417,0.0,1.0
2012-11-07,41.24,41.55,41.001,41.5,230000,26.5262365472472,26.7256335726994,26.3725078727857,26.6934727621426,357578.052322101,0.0,1.0
2012-11-08,40.807,41.462,40.774,41.31,74600,26.2477239278253,26.6690305461194,26.2264977928579,26.5712616820267,115979.663927082,0.0,1.0
2012-11-09,40.24,40.7298,40.21,40.35,157400,25.8830203361112,26.1980676363256,25.8637238497772,25.9537741193362,244707.762763038,0.0,1.0
2012-11-12,39.92,40.39,39.85,40.39,141000,25.6771911485477,25.9795027677816,25.6321660137682,25.9795027677816,219210.892945289,0.0,1.0
2012-11-13,39.29,39.65,39.28,39.47,231100,25.2719649355321,25.503522771541,25.2655327734207,25.3877438535366,359288.208224511,0.0,1.0
2012-11-14,38.56,39.25,38.45,39.22,261300,24.8024171014028,25.2462362870866,24.7316633181779,25.2269398007526,406239.761181588,0.0,1.0
2012-11-15,38.53,38.7,38.2,38.45,217600,24.7831206150687,24.8924673709619,24.5708592653939,24.7316633181779,338299.931240389,0.0,1.0
2012-11-16,38.49,38.65,38.15,38.65,81600,24.7573919666233,24.8603065604051,24.5386984548371,24.8603065604051,126862.474215146,0.0,1.0
2012-11-19,39.02,39.18,38.7708,38.94,46100,25.0982965585254,25.2012111523071,24.9380070787103,25.0468392616345,71671.0791828211,0.0,1.0
2012-11-20,38.96,39.08,38.67,38.95,173300,25.0597035858572,25.1368895311935,24.8731708846278,25.0532714237459,269427.288988783,0.0,1.0
2012-11-21,38.26,38.66,38.15,38.66,628900,24.609452238062,24.8667387225164,24.5386984548371,24.8667387225164,977742.770023347,0.0,1.0
2012-11-23,38.88,38.99,38.62,38.62,172800,25.0082462889663,25.0790000721913,24.841010074071,24.841010074071,268649.945396779,0.0,1.0
2012-11-26,38.67,38.78,38.47,38.73,132600,24.8731708846278,24.9439246678527,24.7445276424006,24.9117638572959,206151.520599611,0.0,1.0
2012-11-27,38.36,39.02,38.311,38.9,138500,24.6737738591756,25.0982965585254,24.64225626483,25.0211106131891,215324.174985266,0.0,1.0
2012-11-28,38.37,38.42,38.07,38.32,124200,24.680206021287,24.7123668318438,24.4872411579462,24.6480452107302,193092.148253935,0.0,1.0
2012-11-29,38.53,38.73,38.02,38.13,151200,24.7831206150687,24.9117638572959,24.4550803473894,24.5258341306144,235068.702222182,0.0,1.0
2012-11-30,38.12,38.364,37.91,38.31,259500,24.519401968503,24.6763467240202,24.3843265641644,24.6416130486188,403441.324250371,0.0,1.0
2012-12-03,38.31,38.84,38.31,38.82,140200,24.6416130486188,24.9825176405209,24.6416130486188,24.9696533162982,217967.143198081,0.0,1.0
2012-12-04,38.37,38.956,38.34,38.8,68200,24.680206021287,25.0571307210127,24.6609095349529,24.9567889920755,106029.665949423,0.0,1.0
2012-12-05,38.79,38.98,38.3901,38.67,65300,24.9503568299641,25.0725679100799,24.6931346671308,24.8731708846278,101521.073115797,0.0,1.0
2012-12-06,39.51,39.55,38.91,38.94,215700,25.413472501982,25.4392011504274,25.0275427753004,25.0468392616345,335346.025590771,0.0,1.0
2012-12-07,39.87,39.8899,39.44,39.88,130000,25.6450303379909,25.6578303405925,25.3684473672025,25.6514625001023,202109.333921188,0.0,1.0
2012-12-10,39.9093,39.91,39.66,39.72,130100,25.6703087350886,25.6707589864364,25.5099549336524,25.5485479063205,202264.802639588,0.0,1.0
2012-12-11,39.73,39.9,39.5502,39.61,236100,25.5549800684319,25.664326824325,25.4393297936697,25.4777941230956,367061.644144557,0.0,1.0
2012-12-12,39.98,40.23,39.73,39.74,176100,25.7157841212159,25.8765881739999,25.5549800684319,25.5614122305433,273780.413104009,0.0,1.0
2012-12-13,39.85,40.31,39.74,40.09,143600,25.6321660137682,25.9280454708908,25.5614122305433,25.7865379044409,223253.079623712,0.0,1.0
2012-12-14,40.04,40.16,39.79,39.88,118800,25.7543770938841,25.8315630392204,25.5935730411001,25.6514625001023,184696.837460285,0.0,1.0
2012-12-17,40.46,40.5,40.1,40.19,122200,26.0245279025612,26.0502565510066,25.7929700665522,25.8508595255544,189982.773885916,0.0,1.0
2012-12-18,40.94,40.9424,40.32,40.44,84100,26.3332716839064,26.3348154028131,25.9344776330021,26.0116635783384,130749.192175168,0.0,1.0
2012-12-19,41.45,41.56,41.04,41.11,245700,26.6613119515858,26.7320657348107,26.39759330502,26.4426184397995,381986.641111044,0.0,1.0
2012-12-20,42.1,42.1,41.56,41.73,300100,27.0794024888241,27.0794024888241,26.7320657348107,26.8414124907038,466561.623921142,0.0,1.0
2012-12-21,41.52,41.54,41.17,41.35,94200,26.7063370863653,26.719201410588,26.4812114124677,26.5969903304722,146451.532733661,0.0,1.0
2012-12-24,40.74,41.22,40.54,40.72,104600,26.6169300330174,26.9305315650706,26.4862627279952,26.6038633025152,160101.258661832,0.641,1.0
2012-12-26,41.6,41.83,41.14,41.19,125000,27.1787994446127,27.3290668453882,26.8782646430617,26.9109314693173,191325.595915191,0.0,1.0
2012-12-27,41.78,41.79,41.25,41.55,414000,27.2964000191327,27.3029333843838,26.9501316608239,27.1461326183572,633670.373671113,0.0,1.0
2012-12-28,41.88,42.11,41.65,41.71,258800,27.3617336716438,27.5120010724193,27.2114662708683,27.2506664623749,396120.513782812,0.0,1.0
2012-12-31,42.6195,42.65,41.61,41.78,175200,27.8448760319633,27.8648027959792,27.1853328098639,27.2964000191327,268161.955234732,0.0,1.0
2013-01-02,43.06,43.06,42.64,42.69,289000,28.1326707712746,28.1326707712746,27.8582694307281,27.8909362569836,442344.777755923,0.0,1.0
2013-01-03,42.97,43.2099,42.5199,42.65,184500,28.0738704840147,28.2306059163888,27.7798037140622,27.8648027959792,282396.579570822,0.0,1.0
2013-01-04,42.8601,42.9,42.58,42.58,45400,28.002068799905,28.0281369272569,27.8190692392214,27.8190692392214,69489.4564363974,0.0,1.0
2013-01-07,43.05,43.05,42.5,42.64,284000,28.1261374060235,28.1261374060235,27.7668023172125,27.8582694307281,434691.753919315,0.0,1.0
2013-01-08,42.26,42.6176,42.09,42.61,336700,27.6100015511859,27.8436346925656,27.4989343419171,27.8386693349747,515354.625157159,0.0,1.0
2013-01-09,42.31,42.54,42.23,42.38,426800,27.6426683774415,27.792935778217,27.5904014554326,27.6884019341992,653262.114692828,0.0,1.0
2013-01-10,42.54,42.58,42.1,42.54,68700,27.792935778217,27.8190692392214,27.5054677071682,27.792935778217,105152.547514989,0.0,1.0
2013-01-11,42.3,42.43,42.18,42.39,107100,27.6361350121904,27.7210687604548,27.5577346291771,27.6949352994503,163927.770580136,0.0,1.0
2013-01-14,42.39,42.5399,42.27,42.52,79200,27.6949352994503,27.7928704445645,27.616534916437,27.7798690477148,121223.897571865,0.0,1.0
2013-01-15,42.02,42.17,41.88,42.12,83700,27.4532007851593,27.5512012639259,27.3617336716438,27.5185344376704,128111.619024812,0.0,1.0
2013-01-16,41.73,41.78,41.48,41.58,172000,27.2637331928772,27.2964000191327,27.1003990615994,27.1657327141105,263264.019979303,0.0,1.0
2013-01-17,42.19,42.29,42.12,42.21,89500,27.5642679944282,27.6296016469392,27.5185344376704,27.5773347249304,136989.126675277,0.0,1.0
2013-01-18,42.21,42.22,42.0,42.16,63600,27.5773347249304,27.5838680901815,27.4401340546571,27.5446678986748,97346.4632016492,0.0,1.0
2013-01-22,42.16,42.28,42.02,42.28,130900,27.5446678986748,27.6230682816881,27.4532007851593,27.6230682816881,200356.164042388,0.0,1.0
2013-01-23,42.3,42.5,42.21,42.4,158700,27.6361350121904,27.7668023172125,27.5773347249304,27.7014686647014,242906.976573926,0.0,1.0
2013-01-24,42.4,42.95,42.33,42.61,126600,27.7014686647014,28.0608037535124,27.6557351079437,27.8386693349747,193774.563542906,0.0,1.0
2013-01-25,42.42,42.66,42.32,42.51,103400,27.7145353952037,27.8713361612303,27.6492017426926,27.7733356824636,158264.532941046,0.0,1.0
2013-01-28,42.78,42.92,42.43,42.88,222300,27.9497365442436,28.0412036577591,27.7210687604548,28.0150701967547,340253.439775576,0.0,1.0
2013-01-29,43.42,43.4725,43.04,43.05,569500,28.3678719203145,28.4021720878829,28.1196040407724,28.1261374060235,871679.414989613,0.0,1.0
2013-01-30,43.15,43.3,42.871,43.13,235300,28.1914710585346,28.2894715373012,28.0091901680287,28.1784043280324,360151.301750756,0.0,1.0
2013-01-31,43.42,43.51,43.13,43.3,64800,28.3678719203145,28.4266722075745,28.1784043280324,28.2894715373012,99183.1889224353,0.0,1.0
2013-02-01,43.85,44.17,43.72,43.89,244300,28.6488066261122,28.8578743141477,28.5638728778478,28.6749400871167,373926.74465665,0.0,1.0
2013-02-04,43.38,43.77,43.36,43.75,96400,28.3417384593101,28.5965397041034,28.3286717288079,28.5834729736011,147550.299569796,0.0,1.0
2013-02-05,43.5699,43.76,43.47,43.58,341800,28.4658070654287,28.5900063388522,28.4005387465701,28.4724057643323,523160.709470498,0.0,1.0
2013-02-06,43.52,43.54,43.28,43.46,63300,28.4332055728256,28.4462723033279,28.276404806799,28.394005381319,96887.281771453,0.0,1.0
2013-02-07,43.61,44.032,43.46,43.92,94900,28.4920058600856,28.7677138736824,28.394005381319,28.69454018287,145254.392418813,0.0,1.0
2013-02-08,43.6,43.74,43.39,43.74,60300,28.4854724948345,28.57693960835,28.3482718245612,28.57693960835,92295.4674694883,0.0,1.0
2013-02-11,43.35,43.76,43.3001,43.55,47800,28.3221383635568,28.5900063388522,28.2895368709538,28.452805668579,73162.9078779691,0.0,1.0
2013-02-12,43.47,43.6325,43.28,43.37,58400,28.4005387465701,28.5067059319006,28.276404806799,28.335205094059,89387.3184115773,0.0,1.0
2013-02-13,43.85,43.9,43.55,43.55,111700,28.6488066261122,28.6814734523678,28.452805668579,28.452805668579,170968.552509815,0.0,1.0
2013-02-14,44.04,44.084,43.66,43.66,101500,28.7729405658833,28.8016873729882,28.5246726863412,28.5246726863412,155356.383883135,0.0,1.0
2013-02-15,43.74,44.13,43.621,44.13,59600,28.57693960835,28.8317408531433,28.4991925618618,28.8317408531433,91224.0441323633,0.0,1.0
2013-02-19,43.62,43.746,43.45,43.6,163700,28.4985392253367,28.5808596275007,28.3874720160679,28.4854724948345,250560.000410535,0.0,1.0
2013-02-20,42.76,43.59,42.68,43.52,146700,27.9366698137414,28.4789391295834,27.8844028917325,28.4332055728256,224539.719366068,0.0,1.0
2013-02-21,42.41,42.58,42.2296,42.58,139400,27.7080020299526,27.8190692392214,27.5901401208226,27.8190692392214,213366.304564621,0.0,1.0
2013-02-22,42.94,42.94,42.61,42.67,184200,28.0542703882613,28.0542703882613,27.8386693349747,27.8778695264814,281937.398140626,0.0,1.0
2013-02-25,42.33,43.19,42.3,43.1,95200,27.6557351079437,28.217604519539,27.6361350121904,28.1588042322791,145713.57384901,0.0,1.0
2013-02-26,42.65,42.75,42.26,42.43,187800,27.8648027959792,27.9301364484903,27.6100015511859,27.7210687604548,287447.575302983,0.0,1.0
2013-02-27,42.91,42.97,42.42,42.42,75400,28.034670292508,28.0738704840147,27.7145353952037,27.7145353952037,115407.599456043,0.0,1.0
2013-02-28,42.81,43.02,42.71,42.96,50000,27.9693366399969,28.1065373102702,27.9040029874858,28.0673371187635,76530.2383660765,0.0,1.0
2013-03-01,42.63,42.63,42.298,42.35,74100,27.851736065477,27.851736065477,27.6348283391401,27.6688018384459,113417.813258525,0.0,1.0
2013-03-04,42.62,42.78,42.2,42.21,105500,27.8452027002258,27.9497365442436,27.5708013596793,27.5773347249304,161478.802952422,0.0,1.0
2013-03-05,42.66,43.16,42.65,42.91,258600,27.8713361612303,28.1980044237857,27.8648027959792,28.034670292508,395814.392829347,0.0,1.0
2013-03-06,42.88,42.97,42.5,42.73,109900,28.0150701967547,28.0738704840147,27.7668023172125,27.917069717988,168213.463928636,0.0,1.0
2013-03-07,43.36,43.37,43.13,43.13,177700,28.3286717288079,28.335205094059,28.1784043280324,28.1784043280324,271988.467153036,0.0,1.0
2013-03-08,43.67,43.72,43.17,43.28,369100,28.5312060515923,28.5638728778478,28.2045377890368,28.276404806799,564946.219618376,0.0,1.0
2013-03-11,43.09,43.45,42.89,43.45,131800,28.152270867028,28.3874720160679,28.0216035620058,28.3874720160679,201733.708332977,0.0,1.0
2013-03-12,42.94,43.3,42.86,43.23,465800,28.0542703882613,28.2894715373012,28.0020034662525,28.2437379805435,712955.700618369,0.0,1.0
2013-03-13,42.77,43.14,42.66,43.07,212000,27.9432031789925,28.1849376932835,27.8713361612303,28.1392041365257,324488.210672164,0.0,1.0
2013-03-14,42.36,43.07,42.2301,42.74,246300,27.675335203697,28.1392041365257,27.5904667890851,27.9236030832392,376987.954191293,0.0,1.0
2013-03-15,41.78,42.33,41.71,42.21,110500,27.2964000191327,27.6557351079437,27.2506664623749,27.5773347249304,169131.826789029,0.0,1.0
2013-03-18,41.64,41.74,41.11,41.14,113000,27.2049329056172,27.2702665581283,26.8586645473084,26.8782646430617,172958.338707333,0.0,1.0
2013-03-19,41.381,41.8,41.28,41.63,223800,27.0357187456135,27.3094667496349,26.9697317565773,27.1983995403661,342549.346926558,0.0,1.0
2013-03-20,41.0,41.4,41.0,41.31,180600,26.7867975295462,27.0481321395906,26.7867975295462,26.9893318523306,276427.220978268,0.0,1.0
2013-03-21,40.38,40.99,40.301,40.99,157400,26.3817288839775,26.7802641642951,26.3301152984937,26.7802641642951,240917.190376408,0.0,1.0
2013-03-22,40.0,40.57,39.98,40.5,120900,26.1334610044353,26.5058628237485,26.1203942739331,26.4601292669908,185050.116369173,0.0,1.0
2013-03-25,39.93,40.27,39.8,40.2,102400,26.0877274476776,26.3098618662153,26.0027936994132,26.2641283094575,156733.928173724,0.0,1.0
2013-03-26,39.87,40.2,39.77,39.96,73100,26.0485272561709,26.2641283094575,25.9831936036598,26.1073275434309,111887.208491204,0.0,1.0
2013-03-27,40.32,40.38,39.6755,39.7,148600,26.3425286924708,26.3817288839775,25.9214533020368,25.9374600469021,227447.868423979,0.0,1.0
2013-03-28,40.33,40.48,40.08,40.33,128500,26.3490620577219,26.4470625364885,26.1857279264442,26.3490620577219,196682.712600817,0.0,1.0
2013-04-01,40.18,40.59,40.12,40.38,111400,26.2510615789553,26.5189295542508,26.2118613874486,26.3817288839775,170509.371079618,0.0,1.0
2013-04-02,39.92,40.43,39.9,40.36,86700,26.0811940824265,26.414395710233,26.0681273519242,26.3686621534752,132703.433326776,0.0,1.0
2013-04-03,39.619,39.98,39.56,39.77,127600,25.8845397883681,26.1203942739331,25.8459929333865,25.9831936036598,195305.168310227,0.0,1.0
2013-04-04,39.4299,39.72,39.331,39.66,103400,25.7609938514696,25.9505267774043,25.6963788691362,25.9113265858976,158264.532941046,0.0,1.0
2013-04-05,40.17,40.23,39.19,39.27,197800,26.2445282137042,26.2837284052108,25.6042584190955,25.6565253411044,302753.622976198,0.0,1.0
2013-04-08,40.47,40.48,39.95,40.33,692700,26.4405291712374,26.4470625364885,26.1007941781798,26.3490620577219,1060249.92232363,0.0,1.0
2013-04-09,40.94,41.13,40.66,40.72,171300,26.7475973380396,26.8717312778106,26.5646631110085,26.6038633025152,262192.596642178,0.0,1.0
2013-04-10,41.4,41.66,41.065,41.12,96900,27.0481321395906,27.2179996361194,26.8292644036784,26.8651979125595,148315.601953456,0.0,1.0
2013-04-11,41.01,41.4,41.01,41.4,423700,26.7933308947973,27.0481321395906,26.7933308947973,27.0481321395906,648517.239914133,0.0,1.0
2013-04-12,40.92,41.0,40.6701,40.83,704900,26.7345306075373,26.7867975295462,26.5712618099121,26.6757303202774,1078923.30048495,0.0,1.0
2013-04-15,39.18,40.23,39.18,40.07,197900,25.5977250538444,26.2837284052108,25.5977250538444,26.1791945611931,302906.683452931,0.0,1.0
2013-04-16,39.57,39.61,38.9501,39.51,208900,25.8525262986376,25.8786597596421,25.4475229867214,25.813326107131,319743.335893468,0.0,1.0
2013-04-17,38.89,39.41,38.73,39.28,133900,25.4082574615622,25.7479924546199,25.3037236175445,25.6630587063555,204947.978344353,0.0,1.0
2013-04-18,38.7,38.77,38.38,38.5,138700,25.2841235217912,25.3298570785489,25.0750558337557,25.153456216769,212294.881227496,0.0,1.0
2013-04-19,39.34,39.43,39.03,39.1,82300,25.7022588978621,25.7610591851221,25.4997245750778,25.5454581318355,125968.772350562,0.0,1.0
2013-04-22,39.34,39.48,39.16,39.24,60500,25.7022588978621,25.7937260113777,25.5846583233422,25.6369252453511,92601.5884229527,0.0,1.0
2013-04-23,39.58,39.78,39.46,39.46,126500,25.8590596638888,25.9897269689109,25.7806592808755,25.7806592808755,193621.503066173,0.0,1.0
2013-04-24,39.79,39.8399,39.58,39.6,142100,25.996260334162,26.0288618267651,25.8590596638888,25.872126394391,217498.93743639,0.0,1.0
2013-04-25,40.23,40.3,39.85,39.91,118600,26.2837284052108,26.3294619619686,26.0354605256687,26.0746607171753,181529.725404334,0.0,1.0
2013-04-26,39.74,40.25,39.7,40.21,104100,25.9635935079065,26.296795135713,25.9374600469021,26.2706616747086,159335.956278171,0.0,1.0
2013-04-29,39.77,40.15,39.67,40.1,141400,25.9831936036598,26.231461483202,25.9178599511487,26.1987946569464,216427.514099264,0.0,1.0
2013-04-30,40.08,40.1499,39.7703,39.8,78600,26.1857279264442,26.2313961495495,25.9833896046174,26.0027936994132,120305.534711472,0.0,1.0
2013-05-01,39.51,40.03,39.37,40.03,81900,25.813326107131,26.1530611001887,25.7218589936155,26.1530611001887,125356.530443633,0.0,1.0
2013-05-02,39.62,40.15,39.53,40.02,220900,25.8851931248932,26.231461483202,25.8263928376332,26.1465277349375,338110.593101326,0.0,1.0
2013-05-03,39.75,40.05,39.75,40.01,81700,25.9701268731576,26.1661278306909,25.9701268731576,26.1399943696864,125050.409490169,0.0,1.0
2013-05-06,39.68,39.87,39.45,39.75,73500,25.9243933163998,26.0485272561709,25.7741259156243,25.9701268731576,112499.450398133,0.0,1.0
2013-05-07,39.99,40.01,39.63,39.64,64900,26.1269276391842,26.1399943696864,25.8917264901443,25.8982598553954,99336.2493991674,0.0,1.0
2013-05-08,40.03,40.3199,39.936,40.06,133200,26.1530611001887,26.3424633588183,26.0916474668282,26.172661195942,203876.555007227,0.0,1.0
2013-05-09,39.6,40.3,39.56,40.04,84300,25.872126394391,26.3294619619686,25.8459929333865,26.1595944654398,129029.981885205,0.0,1.0
2013-05-10,39.49,39.64,39.2,39.51,68500,25.8002593766288,25.8982598553954,25.6107917843466,25.813326107131,104846.426561525,0.0,1.0
2013-05-13,39.42,39.59,39.271,39.5,76600,25.754525819871,25.8655930291399,25.6571786776295,25.8067927418799,117244.325176829,0.0,1.0
2013-05-14,39.5,39.93,39.495,39.62,93200,25.8067927418799,26.0877274476776,25.8035260592543,25.8851931248932,142652.364314366,0.0,1.0
2013-05-15,39.479,39.65,39.37,39.65,210000,25.7930726748526,25.9047932206465,25.7218589936155,25.9047932206465,321427.001137521,0.0,1.0
2013-05-16,39.32,39.6,39.27,39.41,89900,25.6891921673599,25.872126394391,25.6565253411044,25.7479924546199,137601.368582206,0.0,1.0
2013-05-17,39.36,39.45,39.21,39.27,119900,25.7153256283644,25.7741259156243,25.6173251495977,25.6565253411044,183519.511601851,0.0,1.0
2013-05-20,39.47,39.62,39.4,39.53,95100,25.7871926461266,25.8851931248932,25.7414590893688,25.8263928376332,145560.513372277,0.0,1.0
2013-05-21,39.69,39.77,39.34,39.57,61800,25.930926681651,25.9831936036598,25.7022588978621,25.8525262986376,94591.3746204704,0.0,1.0
2013-05-22,39.64,40.15,39.53,39.8,641400,25.8982598553954,26.231461483202,25.8263928376332,26.0027936994132,981729.897760029,0.0,1.0
2013-05-23,39.61,39.7299,39.19,39.32,119600,25.8786597596421,25.9569948090029,25.6042584190955,25.6891921673599,183060.330171655,0.0,1.0
2013-05-24,39.84,39.87,39.5,39.57,115700,26.0289271604176,26.0485272561709,25.8067927418799,25.8525262986376,177090.971579101,0.0,1.0
2013-05-28,39.59,40.23,39.53,40.0,96500,25.8655930291399,26.2837284052108,25.8263928376332,26.1334610044353,147703.360046527,0.0,1.0
2013-05-29,38.13,39.31,38.11,39.22,93100,24.911721702478,25.6826588021088,24.8986549719758,25.6238585148488,142499.303837634,0.0,1.0
2013-05-30,38.13,38.56,37.92,38.11,174900,24.911721702478,25.1926564082757,24.7745210322047,24.8986549719758,267702.773804535,0.0,1.0
2013-05-31,36.47,37.8,36.43,37.8,502700,23.8271830707939,24.6961206491914,23.8010496097895,24.6961206491914,769435.016532533,0.0,1.0
2013-06-03,36.86,36.97,36.61,36.85,387700,24.0819843155872,24.1538513333494,23.9186501843094,24.075450950336,593415.468290556,0.0,1.0
2013-06-04,36.77,37.385,36.39,37.19,172000,24.0231840283272,24.4249859912704,23.774916148785,24.2975853688737,263264.019979303,0.0,1.0
2013-06-05,36.42,37.09,36.38,36.89,233100,23.7945162445384,24.2322517163627,23.7683827835339,24.1015844113405,356783.971262648,0.0,1.0
2013-06-06,36.62,36.66,36.26,36.31,103500,23.9251835495605,23.951317010565,23.6899824005206,23.7226492267762,158417.593417779,0.0,1.0
2013-06-07,35.75,36.35,35.58,36.14,105100,23.3567807727141,23.7487826877806,23.2457135634452,23.6115820175073,160866.561045493,0.0,1.0
2013-06-10,35.16,35.48,35.09,35.42,459400,22.9713122228986,23.1803799109341,22.9255786661409,23.1411797194275,703159.830107512,0.0,1.0
2013-06-11,34.68,34.89,34.19,34.32,288700,22.6577106908454,22.7949113611187,22.3375757935411,22.4225095418055,441885.596325726,0.0,1.0
2013-06-12,34.25,34.92,34.13,34.9,96500,22.3767759850478,22.814511456872,22.2983756020344,22.8014447263698,147703.360046527,0.0,1.0
2013-06-13,35.05,35.07,34.33,34.4,78100,22.8994452051365,22.9125119356387,22.4290429070566,22.4747764638144,119540.232327811,0.0,1.0
2013-06-14,34.48,35.13,34.44,35.08,117700,22.5270433858233,22.9517121271453,22.5009099248188,22.9190453008898,180152.181113744,0.0,1.0
2013-06-17,34.06,34.66,33.81,34.58,110200,22.2526420452767,22.6446439603432,22.089307913999,22.5923770383343,168672.645358832,0.0,1.0
2013-06-18,33.58,33.97,33.4,33.73,518600,21.9390405132235,22.1938417580167,21.8214399387035,22.0370409919901,793771.632332944,0.0,1.0
2013-06-19,32.36,33.91,32.29,33.71,150700,21.1419699525882,22.15464156651,21.0962363958304,22.0239742614879,230662.138435354,0.0,1.0
2013-06-20,30.9,31.23,30.14,30.99,454000,20.1880986259263,20.4036996792129,19.691562866842,20.2468989131863,694894.564363974,0.0,1.0
2013-06-21,31.27,31.28,30.59,30.81,87800,20.4298331402173,20.4363665054684,19.9855643031419,20.1292983386663,134387.09857083,0.0,1.0
2013-06-24,30.64,30.84,29.96,30.5,147100,20.0182311293975,20.1488984344196,19.5739622923221,19.9267640158819,225151.961272997,0.0,1.0
2013-06-25,31.24,31.38,30.86,31.18,63300,20.410233044464,20.5017001579795,20.1619651649219,20.3710328529573,96887.2817714528,0.0,1.0
2013-06-26,32.17,32.3,31.76,31.76,113900,21.0178360128171,21.1027697610815,20.7499680375217,20.7499680375217,174335.882997922,0.0,1.0
2013-06-27,32.57,32.88,32.56,32.6,63800,21.2791706228615,21.4817049456458,21.2726372576104,21.2987707186148,97652.5841551134,0.0,1.0
2013-06-28,31.8,32.249,31.67,32.03,102100,20.7761014985261,21.0694495983009,20.6911677502617,20.9263688993016,156274.746743528,0.0,1.0
2013-07-01,31.63,31.9,31.54,31.76,77700,20.6650342892572,20.8414351510372,20.6062340019973,20.7499680375217,118927.990420883,0.0,1.0
2013-07-02,30.4,31.51,30.2929,31.36,348600,19.8614303633708,20.5866339062439,19.7914580215315,20.4886334274773,533568.821888287,0.0,1.0
2013-07-03,29.88,30.15,29.7701,30.1,107000,19.5216953703132,19.6980962320931,19.4498936862035,19.6654294058376,163774.710103404,0.0,1.0
2013-07-05,29.72,29.93,29.3575,29.93,75000,19.4171615262954,19.5543621965687,19.1803270359428,19.5543621965687,114795.357549115,0.0,1.0
2013-07-08,29.97,30.071,29.73,29.82,51000,19.5804956575732,19.6464826466094,19.4236948915466,19.4824951788065,78060.8431333979,0.0,1.0
2013-07-09,30.31,30.45,30.1,30.2,156500,19.8026300761109,19.8940971896264,19.6654294058376,19.7307630583487,239539.646085819,0.0,1.0
2013-07-10,29.94,30.18,29.82,29.95,134500,19.5608955618198,19.7176963278465,19.4824951788065,19.567428927071,205866.341204746,0.0,1.0
2013-07-11,30.89,30.94,30.27,30.47,242900,20.1815652606752,20.2142320869307,19.7764966151064,19.9071639201286,371783.897982399,0.0,1.0
2013-07-12,30.35,30.71,30.32,30.6,97400,19.8287635371153,20.0639646861552,19.809163441362,19.992097668393,149080.904337117,0.0,1.0
2013-07-15,31.42,31.46,30.44,30.44,122000,20.527833618984,20.5539670799884,19.8875638243753,19.8875638243753,186733.781613226,0.0,1.0
2013-07-16,31.3,31.61,31.05,31.61,74700,20.4494332359706,20.651967558755,20.2860991046929,20.651967558755,114336.176118919,0.0,1.0
2013-07-17,31.801,31.85,31.5,31.65,143700,20.7767548350512,20.8087683247816,20.5801005409928,20.6781010197595,219947.905064104,0.0,1.0
2013-07-18,32.0,32.16,31.65,31.65,108200,20.9067688035483,21.011302647566,20.6781010197595,20.6781010197595,165611.435824189,0.0,1.0
2013-07-19,31.6,31.76,31.5201,31.7,43500,20.6454341935039,20.7499680375217,20.5932326051475,20.710767846015,66581.3073784866,0.0,1.0
2013-07-22,32.3,32.38,31.63,31.63,127100,21.1027697610815,21.1550366830904,20.6650342892572,20.6650342892572,194539.865926567,0.0,1.0
2013-07-23,32.5,32.7999,32.45,32.69,99100,21.2334370661037,21.4293726899845,21.2007702398482,21.3575710058748,151682.932441564,0.0,1.0
2013-07-24,31.83,32.42,31.655,32.36,72000,20.7957015942794,21.1811701440948,20.681367702385,21.1419699525882,110203.54324715,0.0,1.0
2013-07-25,32.26,32.34,31.59,31.59,43600,21.0766363000771,21.128903222086,20.6389008282528,20.6389008282528,66734.3678552186,0.0,1.0
2013-07-26,32.13,32.28,31.74,32.28,47300,20.9917025518127,21.0897030305793,20.7369013070194,21.0897030305793,72397.6054943083,0.0,1.0
2013-07-29,31.84,31.99,31.81,31.89,79000,20.8022349595305,20.9002354382972,20.7826348637772,20.8349017857861,120917.776618401,0.0,1.0
2013-07-30,31.53,31.8,31.49,31.7545,29400,20.5997006367461,20.7761014985261,20.5735671757417,20.7463746866335,44999.7801592531,0.0,1.0
2013-07-31,31.28,31.46,30.91,31.36,161100,20.4363665054684,20.5539670799884,20.1946319911774,20.4886334274773,246580.428015499,0.0,1.0
2013-08-01,31.23,31.47,31.05,31.34,107000,20.4036996792129,20.5605004452395,20.2860991046929,20.4755666969751,163774.710103404,0.0,1.0
2013-08-02,31.23,31.48,31.15,31.23,111400,20.4036996792129,20.5670338104906,20.351432757204,20.4036996792129,170509.371079618,0.0,1.0
2013-08-05,30.93,31.13,30.85,31.08,81400,20.2076987216796,20.3383660267018,20.1554317996707,20.3056992004462,124591.228059973,0.0,1.0
2013-08-06,30.43,31.0,30.41,31.0,66700,19.8810304591242,20.2534322784374,19.867963728622,20.2534322784374,102091.337980346,0.0,1.0
2013-08-07,30.04,30.46,30.01,30.26,66200,19.6262292143309,19.9006305548775,19.6066291185776,19.7699632498553,101326.035596685,0.0,1.0
2013-08-08,31.07,31.25,30.35,30.48,54300,20.2991658351951,20.4167664097151,19.8287635371153,19.9136972853797,83111.8388655592,0.0,1.0
2013-08-09,31.65,31.7,31.26,31.46,137500,20.6781010197595,20.710767846015,20.4232997749662,20.5539670799884,210458.15550671,0.0,1.0
2013-08-12,31.66,32.24,31.562,31.96,103800,20.6846343850106,21.0635695695749,20.6206074055497,20.8806353425438,158876.774847974,0.0,1.0
2013-08-13,31.17,31.62,31.09,31.5,119100,20.3644994877062,20.6585009240061,20.3122325656974,20.5801005409928,182295.027787994,0.0,1.0
2013-08-14,31.01,31.34,30.9301,31.17,80000,20.2599656436885,20.4755666969751,20.2077640553321,20.3644994877062,122448.381385722,0.0,1.0
2013-08-15,30.58,30.72,30.2,30.5,59800,19.9790309378908,20.0704980514063,19.7307630583487,19.9267640158819,91530.1650858275,0.0,1.0
2013-08-16,30.02,30.53,29.95,30.36,40300,19.6131624838287,19.9463641116353,19.567428927071,19.8352969023664,61683.3721230577,0.0,1.0
2013-08-19,29.5,30.06,29.421,30.0,85100,19.2734274907711,19.6392959448331,19.2218139052873,19.6000957533265,130254.465699062,0.0,1.0
2013-08-20,29.44,29.72,29.36,29.41,347100,19.2342272992644,19.4171615262954,19.1819603772555,19.2146272035111,531272.914737303,0.0,1.0
2013-08-21,28.61,29.25,28.56,29.25,90800,18.6919579834224,19.1100933594933,18.6592911571668,19.1100933594933,138978.912872795,0.0,1.0
2013-08-22,28.87,28.91,28.51,28.82,65700,18.8618254799512,18.8879589409556,18.6266243309113,18.8291586536957,100560.733213024,0.0,1.0
2013-08-23,30.33,30.37,29.21,29.25,72400,19.8156968066131,19.8418302676175,19.0839598984889,19.1100933594933,110815.785154079,0.0,1.0
2013-08-26,29.81,30.39,29.68,30.29,103800,19.4759618135554,19.8548969981197,19.391028065291,19.7895633456087,158876.774847975,0.0,1.0
2013-08-27,29.48,29.52,29.1,29.1,102100,19.2603607602688,19.2864942212733,19.0120928807267,19.0120928807267,156274.746743528,0.0,1.0
2013-08-28,29.61,30.0,29.4,29.57,107000,19.3452945085333,19.6000957533265,19.20809383826,19.3191610475288,163774.710103403,0.0,1.0
2013-08-29,29.58,29.89,29.45,29.57,31700,19.3256944127799,19.5282287355643,19.2407606645155,19.3191610475288,48520.1711240926,0.0,1.0
2013-08-30,29.72,29.95,29.425,29.95,81300,19.4171615262954,19.567428927071,19.2244272513877,19.567428927071,124438.167583241,0.0,1.0
2013-09-03,30.45,30.55,30.12,30.15,98400,19.8940971896264,19.9594308421375,19.6784961363398,19.6980962320931,150611.509104438,0.0,1.0
2013-09-04,30.73,30.7996,30.37,30.44,87000,20.0770314166574,20.1225036388052,19.8418302676175,19.8875638243753,133162.614756973,0.0,1.0
2013-09-05,31.28,31.449,30.79,30.8,79400,20.4363665054684,20.5467803782122,20.1162316081641,20.1227649734152,121530.01852533,0.0,1.0
2013-09-06,31.92,31.99,31.52,31.82,91300,20.8545018815394,20.9002354382972,20.593167271495,20.7891682290283,139744.215256456,0.0,1.0
2013-09-09,32.8,32.87,32.22,32.27,86100,21.429438023637,21.4751715803947,21.0505028390727,21.0831696653282,131785.070466383,0.0,1.0
2013-09-10,32.69,33.08,32.45,33.04,130500,21.3575710058748,21.612372250668,21.2007702398482,21.5862387896636,199743.922135459,0.0,1.0
2013-09-11,32.6,32.72,32.19,32.53,62900,21.2987707186148,21.3771711016281,21.0309027433193,21.253037161857,96275.0398645242,0.0,1.0
2013-09-12,32.55,32.82,32.39,32.51,73800,21.2661038923592,21.4425047541392,21.1615700483415,21.2399704313548,112958.631828329,0.0,1.0
2013-09-13,32.63,32.69,32.45,32.5,91000,21.3183708143681,21.3575710058748,21.2007702398482,21.2334370661037,139285.033826259,0.0,1.0
2013-09-16,32.66,33.3,32.6001,33.21,115900,21.3379709101214,21.7561062861924,21.2988360522673,21.6973059989324,177397.092532566,0.0,1.0
2013-09-17,33.03,33.15,32.79,32.79,41400,21.5797054244125,21.6581058074258,21.4229046583859,21.4229046583859,63367.0373671112,0.0,1.0
2013-09-18,34.74,34.9,33.2,33.29,437900,22.6969108823521,22.8014447263698,21.6907726336813,21.7495729209413,670251.827610097,0.0,1.0
2013-09-19,34.36,34.84,34.141,34.8,139500,22.4486430028099,22.7622445348632,22.3055623038107,22.7361110738587,213519.365041354,0.0,1.0
2013-09-20,33.59,34.859,33.54,34.55,104000,21.9455738784746,22.7746579288403,21.912907052219,22.572776942581,159182.895801439,0.0,1.0
2013-09-23,33.87,34.01,33.6102,33.67,150000,22.1285081055056,22.2199752190211,21.9587712762818,21.9978408004834,229590.71509823,0.0,1.0
2013-09-24,34.07,34.29,33.74,33.9,86800,22.2591754105278,22.4029094460522,22.0435743572412,22.1481082012589,132856.493803509,0.0,1.0
2013-09-25,33.73,33.91,33.47,33.91,104500,22.0370409919901,22.15464156651,21.8671734954613,22.15464156651,159948.1981851,0.0,1.0
2013-09-26,33.49,33.91,33.32,33.91,138800,21.8802402259635,22.15464156651,21.7691730166946,22.15464156651,212447.941704228,0.0,1.0
2013-09-27,33.21,33.511,33.04,33.11,99300,21.6973059989324,21.8939602929908,21.5862387896636,21.6319723464213,151989.053395028,0.0,1.0
2013-09-30,33.38,33.57,33.0504,33.09,208700,21.8083732082013,21.9325071479723,21.5930334895247,21.6189056159191,319437.214940003,0.0,1.0
2013-10-01,33.52,33.74,33.35,33.64,123300,21.8998403217168,22.0435743572412,21.788773112448,21.9782407047301,188723.567810745,0.0,1.0
2013-10-02,33.93,34.01,33.58,33.58,112900,22.1677082970123,22.2199752190211,21.9390405132235,21.9390405132235,172805.2782306,0.0,1.0
2013-10-03,33.62,33.86,33.49,33.81,71900,21.9651739742279,22.1219747402545,21.8802402259635,22.089307913999,110050.482770418,0.0,1.0
2013-10-04,33.71,33.745,33.42,33.42,46000,22.0239742614879,22.0468410398668,21.8345066692057,21.8345066692057,70407.8192967903,0.0,1.0
2013-10-07,33.63,33.81,33.45,33.47,88200,21.971707339479,22.089307913999,21.854106764959,21.8671734954613,134999.340477759,0.0,1.0
2013-10-08,33.51,33.83,33.31,33.83,32800,21.8933069564657,22.1023746445012,21.7626396514435,22.1023746445012,50203.8363681462,0.0,1.0
2013-10-09,33.77,33.87,33.4,33.66,33000,22.0631744529945,22.1285081055056,21.8214399387035,21.9913074352323,50509.9573216105,0.0,1.0
2013-10-10,34.32,34.5468,34.1,34.1,67900,22.4225095418055,22.5706862657007,22.2787755062811,22.2787755062811,103928.063701132,0.0,1.0
2013-10-11,34.61,34.69,34.24,34.42,35000,22.6119771340877,22.6642440560965,22.3702426197966,22.4878431943166,53571.1668562535,0.0,1.0
2013-10-14,34.79,34.83,34.281,34.32,90700,22.7295777086076,22.7557111696121,22.3970294173262,22.4225095418055,138825.852396063,0.0,1.0
2013-10-15,34.59,34.69,34.45,34.66,109900,22.5989104035855,22.6642440560965,22.5074432900699,22.6446439603432,168213.463928636,0.0,1.0
2013-10-16,34.73,35.11,34.67,34.75,49100,22.690377517101,22.9386453966431,22.6511773255943,22.7034442476032,75152.694075487,0.0,1.0
2013-10-17,34.54,34.9399,34.4,34.76,171700,22.5662435773299,22.8275128537217,22.4747764638144,22.7099776128543,262804.838549107,0.0,1.0
2013-10-18,34.24,34.83,34.21,34.75,195400,22.3702426197966,22.7557111696121,22.3506425240433,22.7034442476032,299080.171534627,0.0,1.0
2013-10-21,34.22,34.43,34.1101,34.3,52600,22.3571758892944,22.4943765595677,22.2853742051847,22.4094428113033,80509.8107611125,0.0,1.0
2013-10-22,34.55,34.65,34.17,34.17,95100,22.572776942581,22.6381105950921,22.3245090630389,22.3245090630389,145560.513372278,0.0,1.0
2013-10-23,33.82,34.43,33.77,34.24,54100,22.0958412792501,22.4943765595677,22.0631744529945,22.3702426197966,82805.7179120946,0.0,1.0
2013-10-24,33.53,33.77,33.3,33.77,45400,21.9063736869679,22.0631744529945,21.7561062861924,22.0631744529945,69489.4564363975,0.0,1.0
2013-10-25,33.79,33.86,33.63,33.72,92200,22.0762411834967,22.1219747402545,21.971707339479,22.030507626739,141121.759547045,0.0,1.0
2013-10-28,33.98,34.0565,33.79,33.87,115500,22.2003751232678,22.2503553674388,22.0762411834967,22.1285081055056,176784.850625637,0.0,1.0
2013-10-29,33.85,33.96,33.74,33.76,72300,22.1154413750034,22.1873083927656,22.0435743572412,22.0566410877434,110662.724677347,0.0,1.0
2013-10-30,33.56,33.63,33.34,33.59,89200,21.9259737827212,21.971707339479,21.7822397471968,21.9455738784746,136529.945245081,0.0,1.0
2013-10-31,32.63,33.45,32.58,33.4,188200,21.3183708143681,21.854106764959,21.2857039881126,21.8214399387035,288059.817209912,0.0,1.0
2013-11-01,32.16,32.47,32.0,32.36,210700,21.011302647566,21.2138369703504,20.9067688035483,21.1419699525882,322498.424474646,0.0,1.0
2013-11-04,32.5,32.59,32.38,32.38,93500,21.2334370661037,21.2922373533637,21.1550366830904,21.1550366830904,143111.545744563,0.0,1.0
2013-11-05,31.66,31.89,31.57,31.81,189300,20.6846343850106,20.8349017857861,20.6258340977506,20.7826348637772,289743.482453965,0.0,1.0
2013-11-06,31.31,31.63,30.99,31.51,112600,20.4559666012218,20.6650342892572,20.2468989131863,20.5866339062439,172346.096800404,0.0,1.0
2013-11-07,30.72,31.57,30.68,31.35,73900,20.0704980514063,20.6258340977506,20.0443645904019,20.4821000622262,113111.692305061,0.0,1.0
2013-11-08,30.56,30.7,30.09,30.33,45300,19.9659642073886,20.0574313209041,19.6588960405865,19.8156968066131,69336.3959596653,0.0,1.0
2013-11-11,30.57,30.77,30.3401,30.57,70300,19.9724975726397,20.1031648776619,19.8222955055167,19.9724975726397,107601.515142704,0.0,1.0
2013-11-12,30.19,30.36,30.02,30.14,148400,19.7242296930976,19.8352969023664,19.6131624838287,19.691562866842,227141.747470515,0.0,1.0
2013-11-13,30.38,30.42,30.02,30.1,69900,19.8483636328686,19.8744970938731,19.6131624838287,19.6654294058376,106989.273235775,0.0,1.0
2013-11-14,31.28,31.43,30.63,30.63,90200,20.4363665054684,20.5343669842351,20.0116977641464,20.0116977641464,138060.550012402,0.0,1.0
2013-11-15,31.69,31.84,31.29,31.43,150700,20.7042344807639,20.8022349595305,20.4428998707195,20.5343669842351,230662.138435354,0.0,1.0
2013-11-18,31.81,32.1,31.74,31.8,76400,20.7826348637772,20.9721024560594,20.7369013070194,20.7761014985261,116938.204223365,0.0,1.0
2013-11-19,31.32,31.92,31.21,31.87,124900,20.4624999664729,20.8545018815394,20.3906329487107,20.8218350552838,191172.535438459,0.0,1.0
2013-11-20,30.78,31.46,30.73,31.26,44600,20.109698242913,20.5539670799884,20.0770314166574,20.4232997749662,68264.9726225402,0.0,1.0
2013-11-21,30.67,30.89,30.66,30.7,73000,20.0378312251508,20.1815652606752,20.0312978598997,20.0574313209041,111734.148014472,0.0,1.0
2013-11-22,31.23,31.4,31.12,31.12,198900,20.4036996792129,20.5147668884817,20.3318326614507,20.3318326614507,304437.288220252,0.0,1.0
2013-11-25,31.02,31.24,30.9,31.02,97000,20.2664990089396,20.410233044464,20.1880986259263,20.2664990089396,148468.662430188,0.0,1.0
2013-11-26,30.99,31.08,30.71,30.71,135300,20.2468989131863,20.3056992004462,20.0639646861552,20.0639646861552,207090.825018603,0.0,1.0
2013-11-27,30.56,30.92,30.48,30.92,86800,19.9659642073886,20.2011653564285,19.9136972853797,20.2011653564285,132856.493803509,0.0,1.0
2013-11-29,30.69,30.76,30.53,30.54,26100,20.050897955653,20.0966315124108,19.9463641116353,19.9528974768864,39948.7844270919,0.0,1.0
2013-12-02,29.89,30.61,29.81,30.45,99900,19.5282287355643,19.9986310336441,19.4759618135554,19.8940971896264,152907.416255421,0.0,1.0
2013-12-03,29.68,29.95,29.3201,29.69,129000,19.391028065291,19.567428927071,19.1558922499036,19.3975614305421,197448.014984477,0.0,1.0
2013-12-04,29.37,29.43,29.0301,29.28,103400,19.1884937425066,19.2276939340133,18.9664246576215,19.1296934552467,158264.532941046,0.0,1.0
2013-12-05,29.63,29.77,29.16,29.16,64000,19.3583612390355,19.449828352551,19.0512930722334,19.0512930722334,97958.7051085777,0.0,1.0
2013-12-06,30.04,30.24,29.74,29.85,85200,19.6262292143309,19.7568965193531,19.4302282567977,19.5020952745599,130407.526175795,0.0,1.0
2013-12-09,30.17,30.279,30.05,30.1,82200,19.7111629625953,19.7823766438324,19.632762579582,19.6654294058376,125815.71187383,0.0,1.0
2013-12-10,30.22,30.39,30.11,30.12,87100,19.7438297888509,19.8548969981197,19.6719627710887,19.6784961363398,133315.675233705,0.0,1.0
2013-12-11,29.57,30.23,29.51,30.21,92500,19.3191610475288,19.750363154102,19.2799608560222,19.7372964235998,141580.940977242,0.0,1.0
2013-12-12,29.73,29.811,29.37,29.5,48700,19.4236948915466,19.4766151500805,19.1884937425066,19.2734274907711,74540.4521685583,0.0,1.0
2013-12-13,29.65,29.94,29.51,29.94,47100,19.3714279695377,19.5608955618198,19.2799608560222,19.5608955618198,72091.484540844,0.0,1.0
2013-12-16,29.77,30.07,29.67,29.71,68500,19.449828352551,19.6458293100843,19.3844947000399,19.4106281610443,104846.426561525,0.0,1.0
2013-12-17,29.91,30.0,29.76,29.78,42500,19.5412954660665,19.6000957533265,19.4432949872999,19.4563617178021,65050.7026111651,0.0,1.0
2013-12-18,30.35,30.55,29.65,29.76,85100,19.8287635371153,19.9594308421375,19.3714279695377,19.4432949872999,130254.465699062,0.0,1.0
2013-12-19,29.85,29.98,29.55,29.85,103800,19.5020952745599,19.5870290228243,19.3060943170266,19.5020952745599,158876.774847974,0.0,1.0
2013-12-20,29.37,29.6599,29.3201,29.61,58700,19.1884937425066,19.3778960011363,19.1558922499036,19.3452945085333,89846.499841774,0.0,1.0
2013-12-23,29.22,29.41,29.05,29.11,103500,19.4367616220488,19.5631471356761,19.323679846698,19.3635910615277,155595.364022436,0.53,1.0
2013-12-24,29.33,29.37,29.17,29.27,86400,19.5099321825698,19.536539659123,19.4035022763574,19.4700209677402,129888.303879599,0.0,1.0
2013-12-26,29.13,29.49,29.1,29.19,45400,19.3768947998043,19.6163620887823,19.3569391923894,19.4168060146339,68251.4930108077,0.0,1.0
2013-12-27,29.5,29.5,29.24,29.24,34600,19.6349873223695,19.6349873223695,19.4619331968164,19.4619331968164,51983.7361360122,0.018,1.0
2013-12-30,29.45,29.8246,29.08,29.51,127500,19.60170768284,19.8510387421946,19.3554383503222,19.6416432502754,191558.565241086,0.0,1.0
2013-12-31,29.62,29.74,29.46,29.63,92900,19.7148584572401,19.7947295921108,19.6083636107459,19.721514385146,139574.829105073,0.0,1.0
2014-01-02,28.58,29.01,28.4796,28.98,144300,19.0226419550278,19.308846854981,18.9558164388527,19.2888790712633,216799.223249322,0.0,1.0
2014-01-03,29.1,29.11,28.7201,28.75,69900,19.3687502061339,19.3754061340398,19.1158915049893,19.1357927294279,105019.166355701,0.0,1.0
2014-01-06,28.89,29.09,28.8503,29.02,78000,19.2289757201103,19.3620942782281,19.2025516863239,19.3155027828868,117188.769323958,0.0,1.0
2014-01-07,28.9,29.36,28.83,29.28,65800,19.2356316480162,19.541804331687,19.189040152675,19.4885569084399,98859.2438655955,0.0,1.0
2014-01-08,28.6,29.0,28.49,29.0,64600,19.0359538108396,19.3021909270751,18.9627386038748,19.3021909270751,97056.3397221498,0.0,1.0
2014-01-09,28.25,28.48,27.99,28.39,91500,18.8029963341335,18.9560826759689,18.6299422085804,18.8961793248159,137471.44093772,0.0,1.0
2014-01-10,28.64,28.72,28.265,28.27,114700,19.0625775224631,19.1158249457102,18.8129802259923,18.8163081899453,172327.587711,0.0,1.0
2014-01-13,28.59,28.85,28.46,28.64,90400,19.0292978829337,19.2023520084868,18.9427708201571,19.0625775224631,135818.778806228,0.0,1.0
2014-01-14,28.79,28.85,28.57,28.57,82500,19.1624164410514,19.2023520084868,19.0159860271219,19.0159860271219,123949.659861879,0.0,1.0
2014-01-15,28.78,29.06,28.73,28.8,98000,19.1557605131455,19.3421264945104,19.1224808736161,19.1690723689573,147237.171714717,0.0,1.0
2014-01-16,28.58,28.879,28.5096,28.73,100300,19.0226419550278,19.2216541994138,18.9757842225703,19.1224808736161,150692.737989654,0.0,1.0
2014-01-17,28.65,28.7,28.47,28.47,93500,19.069233450369,19.1025130898984,18.949426748063,18.949426748063,140476.281176796,0.0,1.0
2014-01-21,28.52,28.6,28.22,28.36,123000,18.9827063875924,19.0359538108396,18.7830285504158,18.8762115410982,184797.674703165,0.0,1.0
2014-01-22,28.61,28.65,28.3,28.45,69000,19.0426097387454,19.069233450369,18.8362759736629,18.9361148922512,103666.988248117,0.0,1.0
2014-01-23,28.16,28.53,27.73,28.49,145100,18.7430929829805,18.9893623154983,18.4568880830273,18.9627386038748,218001.159344953,0.0,1.0
2014-01-24,27.05,27.5,27.05,27.48,230100,18.0042849854269,18.3038017411919,18.0042849854269,18.2904898853801,345706.869505677,0.0,1.0
2014-01-27,27.16,27.354,26.898,27.13,156900,18.0775001923917,18.2066251937659,17.9031148812574,18.057532408674,235729.7167555,0.0,1.0
2014-01-28,27.23,27.3,26.97,26.98,133900,18.1240916877329,18.1706831830741,17.9510375621798,17.9576934900857,201174.054006128,0.0,1.0
2014-01-29,26.58,26.82,26.43,26.62,147700,17.6914563738502,17.8511986435915,17.5916174552619,17.7180800854737,221907.451655751,0.0,1.0
2014-01-30,26.88,27.0,26.73,26.83,60200,17.8911342110268,17.9710053458975,17.7912952924385,17.8578545714974,90445.6911961833,0.0,1.0
2014-01-31,26.56,26.88,26.35,26.5,75600,17.6781445180384,17.8911342110268,17.5383700320148,17.6382089506031,113582.961037067,0.0,1.0
2014-02-03,26.01,26.66,25.97,26.47,69800,17.3120684832146,17.7447037970973,17.285444771591,17.6182411668854,104868.924343747,0.0,1.0
2014-02-04,26.43,26.68,26.15,26.15,91200,17.5916174552619,17.7580156529091,17.405251473897,17.405251473897,137020.714901859,0.0,1.0
2014-02-05,26.47,26.59,26.22,26.45,81800,17.6182411668854,17.6981123017561,17.4518429692382,17.6049293110736,122897.965778202,0.0,1.0
2014-02-06,27.16,27.1999,26.55,26.55,103300,18.0775001923917,18.1040573447362,17.6714885901325,17.6714885901325,155199.998348268,0.0,1.0
2014-02-07,27.39,27.45,27.0301,27.3,90300,18.2305865342271,18.2705221016624,17.9910396888942,18.1706831830741,135668.536794275,0.0,1.0
2014-02-10,26.7,27.24,26.63,27.24,103800,17.7713275087208,18.1307476156388,17.7247360133796,18.1307476156388,155951.208408037,0.0,1.0
2014-02-11,27.28,27.32,26.59,26.59,74100,18.1573713272623,18.1839950388859,17.6981123017561,17.6981123017561,111329.330857761,0.0,1.0
2014-02-12,26.65,27.21,26.59,27.21,69900,17.7380478691914,18.1107798319211,17.6981123017561,18.1107798319211,105019.166355701,0.0,1.0
2014-02-13,27.14,27.15,26.25,26.25,67900,18.0641883365799,18.0708442644858,17.4718107529559,17.4718107529559,102014.326116625,0.0,1.0
2014-02-14,27.06,27.3,26.955,27.01,80500,18.0109409133328,18.1706831830741,17.941053670321,17.9776612738034,120944.819622803,0.0,1.0
2014-02-18,26.13,26.69,26.1,26.69,112500,17.3919396180852,17.764671580815,17.3719718343676,17.764671580815,169022.263448017,0.0,1.0
2014-02-19,26.24,26.41,25.97,25.97,78600,17.46515482505,17.5783055994501,17.285444771591,17.285444771591,118090.221395681,0.0,1.0
2014-02-20,26.47,26.67,26.19,26.19,94200,17.6182411668854,17.7513597250032,17.4318751855206,17.4318751855206,141527.975260473,0.0,1.0
2014-02-21,27.07,27.12,26.72,26.88,79800,18.0175968412387,18.0508764807681,17.7846393645326,17.8911342110268,119893.125539126,0.0,1.0
2014-02-24,27.18,27.429,27.18,27.2,39400,18.0908120482035,18.2565446530601,18.0908120482035,18.1041239040152,59195.3527097942,0.0,1.0
2014-02-25,27.13,27.43,27.07,27.43,92000,18.057532408674,18.2572102458507,18.0175968412387,18.2572102458507,138222.650997489,0.0,1.0
2014-02-26,27.12,27.31,26.98,27.17,59700,18.0508764807681,18.17733911098,17.9576934900857,18.0841561202976,89694.4811364144,0.0,1.0
2014-02-27,27.87,27.9,27.22,27.26,63700,18.5500710737097,18.5700388574274,18.117435759827,18.1440594714506,95704.1616145661,0.0,1.0
2014-02-28,27.46,27.5999,27.194,27.45,141900,18.2771780295683,18.3702944609717,18.1001303472717,18.2705221016624,213193.414962432,0.0,1.0
2014-03-03,26.88,27.03,26.5601,27.01,32300,17.8911342110268,17.9909731296151,17.6782110773175,17.9776612738034,48528.1698610751,0.0,1.0
2014-03-04,27.3,27.43,27.01,27.35,30700,18.1706831830741,18.2572102458507,17.9776612738034,18.2039628226036,46124.2976698144,0.0,1.0
2014-03-05,27.47,27.58,27.0,27.01,182100,18.2838339574742,18.357049164439,17.9710053458975,17.9776612738034,273590.703767857,0.0,1.0
2014-03-06,27.51,27.9858,27.45,27.69,91700,18.3104576690978,18.6271467188599,18.2705221016624,18.4302643714037,137771.924961628,0.0,1.0
2014-03-07,26.81,27.29,26.63,27.2301,187400,17.8445427156856,18.1640272551682,17.7247360133796,18.124158247012,281553.530401407,0.0,1.0
2014-03-10,26.41,26.88,26.33,26.85,51900,17.5783055994501,17.8911342110268,17.525058176203,17.8711664273092,77975.6042040183,0.0,1.0
2014-03-11,26.29,26.77,26.27,26.62,179600,17.4984344645794,17.8179190040621,17.4851226087677,17.7180800854737,269834.653469012,0.0,1.0
2014-03-12,26.35,26.42,26.12,26.25,54400,17.5383700320148,17.584961527356,17.3852836901793,17.4718107529559,81731.654502863,0.0,1.0
2014-03-13,26.36,26.709,26.18,26.55,64400,17.5450259599207,17.7773178438361,17.4252192576147,17.6714885901325,96755.8556982422,0.0,1.0
2014-03-14,25.94,26.29,25.86,26.28,85500,17.2654769878734,17.4984344645794,17.2122295646263,17.4917785366735,128456.920220492,0.0,1.0
2014-03-17,25.96,26.21,25.9028,26.01,55000,17.2787888436851,17.4451870413323,17.2407169360635,17.3120684832146,82633.1065745861,0.0,1.0
2014-03-18,26.73,26.73,25.84,26.06,111600,17.7912952924385,17.7912952924385,17.1989177088145,17.345348122744,167670.085340433,0.0,1.0
2014-03-19,26.54,27.0,26.42,26.78,122300,17.6648326622266,17.9710053458975,17.584961527356,17.8245749319679,183745.980619489,0.0,1.0
2014-03-20,27.28,27.29,26.45,26.5,140400,18.1573713272623,18.1640272551682,17.6049293110736,17.6382089506031,210939.784783125,0.0,1.0
2014-03-21,27.27,27.38,27.02,27.02,73100,18.1507153993565,18.2239306063212,17.9843172017093,17.9843172017093,109826.910738222,0.0,1.0
2014-03-24,27.44,27.56,27.091,27.4,58500,18.2638661737566,18.3437373086272,18.0315742898411,18.237242462133,87891.5769929684,0.0,1.0
2014-03-25,27.51,27.65,27.3935,27.4,71400,18.3104576690978,18.4036406597802,18.2329161089942,18.237242462133,107272.796535008,0.0,1.0
2014-03-26,27.42,27.74,27.33,27.6,67400,18.2505543179448,18.4635440109332,18.1906509667918,18.3703610202508,101263.116056856,0.0,1.0
2014-03-27,28.45,28.49,27.55,27.63,254800,18.9361148922512,18.9627386038748,18.3370813807213,18.3903288039684,382816.646458264,0.0,1.0
2014-03-28,28.73,28.87,28.2901,28.52,160500,19.1224808736161,19.2156638642985,18.8296866050361,18.9827063875924,241138.429185837,0.0,1.0
2014-03-31,28.82,28.89,28.53,28.73,125000,19.1823842247691,19.2289757201103,18.9893623154983,19.1224808736161,187802.514942241,0.0,1.0
2014-04-01,28.81,28.87,28.36,28.87,100500,19.1757282968632,19.2156638642985,18.8762115410982,19.2156638642985,150993.222013562,0.0,1.0
2014-04-02,29.29,29.29,28.61,28.61,80000,19.4952128363458,19.4952128363458,19.0426097387454,19.0426097387454,120193.609563034,0.0,1.0
2014-04-03,28.99,29.2,28.79,29.2,115500,19.2955349991692,19.4353094851928,19.1624164410514,19.4353094851928,173529.52380663,0.0,1.0
2014-04-04,29.25,29.85,29.23,29.47,107900,19.4685891247223,19.8679447990755,19.4552772689105,19.6150195386518,162111.130898142,0.0,1.0
2014-04-07,29.43,29.82,29.32,29.32,214600,19.5883958270283,19.8479770153579,19.5151806200635,19.5151806200635,322419.357652838,0.0,1.0
2014-04-08,29.77,30.0399,29.5615,29.85,242500,19.8146973758284,19.9943408700084,19.6759212789907,19.8679447990755,364336.878987948,0.0,1.0
2014-04-09,29.53,29.74,29.15,29.49,64700,19.6549551060871,19.7947295921108,19.4020298456634,19.6283313944636,97206.581734104,0.0,1.0
2014-04-10,29.46,29.81,29.46,29.61,44600,19.6083636107459,19.841321087452,19.6083636107459,19.7082025293342,67007.9373313916,0.0,1.0
2014-04-11,29.25,29.67,29.2,29.31,88200,19.4685891247223,19.7481380967696,19.4353094851928,19.5085246921576,132513.454543245,0.0,1.0
2014-04-14,29.48,29.66,29.3,29.41,64900,19.6216754665577,19.7414821688637,19.5018687642517,19.5750839712165,97507.0657580114,0.0,1.0
2014-04-15,28.96,29.35,28.57,29.25,59300,19.2755672154515,19.5351484037812,19.0159860271219,19.4685891247223,89093.5130885991,0.0,1.0
2014-04-16,29.2,29.36,28.971,29.09,35900,19.4353094851928,19.541804331687,19.282888736148,19.3620942782281,53936.8822914116,0.0,1.0
2014-04-17,29.48,29.48,28.98,29.09,88200,19.6216754665577,19.6216754665577,19.2888790712633,19.3620942782281,132513.454543245,0.0,1.0
2014-04-21,29.47,29.51,29.18,29.47,88600,19.6150195386518,19.6416432502754,19.4219976293811,19.6150195386518,133114.42259106,0.0,1.0
2014-04-22,29.41,29.46,29.22,29.34,54300,19.5750839712165,19.6083636107459,19.4486213410046,19.5284924758753,81581.4124909093,0.0,1.0
2014-04-23,29.38,29.42,29.17,29.24,30100,19.5551161874988,19.5817398991224,19.4153417014752,19.4619331968164,45222.8455980916,0.0,1.0
2014-04-24,29.41,29.56,29.0712,29.49,59500,19.5750839712165,19.6749228898048,19.349581133765,19.6283313944636,89393.9971125065,0.0,1.0
2014-04-25,28.91,29.15,28.651,29.15,58500,19.2422875759221,19.4020298456634,19.0698990431596,19.4020298456634,87891.5769929686,0.0,1.0
2014-04-28,29.04,29.04,28.6101,28.78,38100,19.3288146386986,19.3288146386986,19.0426762980245,19.1557605131455,57242.2065543951,0.0,1.0
2014-04-29,29.08,29.4999,28.7985,29.26,104900,19.3554383503222,19.6349207630904,19.1680739797714,19.4752450526282,157603.870539528,0.0,1.0
2014-04-30,29.19,29.2,28.82,28.82,69100,19.4286535572869,19.4353094851928,19.1823842247691,19.1823842247691,103817.230260071,0.0,1.0
2014-05-01,29.14,29.2,28.8304,29.19,23700,19.3953739177575,19.4353094851928,19.1893063897912,19.4286535572869,35607.3568330489,0.0,1.0
2014-05-02,29.7,29.78,29.26,29.31,58400,19.7681058804872,19.8213533037343,19.4752450526282,19.5085246921576,87741.334981015,0.0,1.0
2014-05-05,29.45,29.92,29.4,29.75,36700,19.60170768284,19.9145362944168,19.5684280433106,19.8013855200167,55138.818387042,0.0,1.0
2014-05-06,29.89,29.9299,29.6,29.65,122800,19.8945685106991,19.9211256630436,19.7015466014283,19.7348262409578,184497.190679257,0.0,1.0
2014-05-07,30.24,30.25,29.7,29.86,124100,20.1275259874052,20.1341819153111,19.7681058804872,19.8746007269814,186450.336834656,0.0,1.0
2014-05-08,30.09,30.34,30.0501,30.3,104600,20.0276870688169,20.1940852664641,20.0011299164724,20.1674615548405,157153.144503667,0.0,1.0
2014-05-09,30.01,30.01,29.77,29.89,46000,19.9744396455698,19.9744396455698,19.8146973758284,19.8945685106991,69111.3254987445,0.0,1.0
2014-05-12,30.18,30.25,29.97,29.97,152100,20.0875904199698,20.1341819153111,19.9478159339462,19.9478159339462,228518.100181719,0.0,1.0
2014-05-13,30.37,30.51,30.1,30.19,145400,20.2140530501817,20.3072360408642,20.0343429967227,20.0942463478757,218451.885380815,0.0,1.0
2014-05-14,30.51,30.57,30.22,30.45,50800,20.3072360408642,20.3471716082995,20.1142141315934,20.2673004734288,76322.9420725265,0.0,1.0
2014-05-15,30.2,30.55,30.05,30.55,63700,20.1009022757816,20.3338597524877,20.0010633571933,20.3338597524877,95704.161614566,0.0,1.0
2014-05-16,30.3,30.44,30.16,30.44,188200,20.1674615548405,20.2606445455229,20.0742785641581,20.2606445455229,282755.466497038,0.0,1.0
2014-05-19,30.32,30.34,30.08,30.09,162200,20.1807734106523,20.1940852664641,20.021031140911,20.0276870688169,243692.543389051,0.0,1.0
2014-05-20,29.85,30.3499,29.81,30.22,101100,19.8679447990755,20.2006746350909,19.841321087452,20.1142141315934,151894.674085285,0.0,1.0
2014-05-21,29.96,30.09,29.86,29.92,82900,19.9411600060403,20.0276870688169,19.8746007269814,19.9145362944168,124550.627909694,0.0,1.0
2014-05-22,30.15,30.18,29.86,30.11,79700,20.0676226362522,20.0875904199698,19.8746007269814,20.0409989246286,119742.883527173,0.0,1.0
2014-05-23,29.9,30.11,29.86,30.08,101800,19.901224438605,20.0409989246286,19.8746007269814,20.021031140911,152946.368168961,0.0,1.0
2014-05-27,29.52,30.1,29.4501,29.89,197200,19.6482991781812,20.0343429967227,19.6017742421191,19.8945685106991,296277.24757288,0.0,1.0
2014-05-28,29.82,29.93,29.49,29.51,99400,19.8479770153579,19.9211922223226,19.6283313944636,19.6416432502754,149340.55988207,0.0,1.0
2014-05-29,30.1,30.27,30.01,30.04,51200,20.0343429967227,20.1474937711228,19.9744396455698,19.9944074292874,76923.910120342,0.0,1.0
2014-05-30,29.68,30.0089,29.67,30.0089,86700,19.7547940246755,19.9737074935001,19.7481380967696,19.9737074935001,130259.824363938,0.0,1.0
2014-06-02,29.11,29.498,29.022,29.49,80900,19.3754061340398,19.6336561367883,19.316833968468,19.6283313944636,121545.787670618,0.0,1.0
2014-06-03,29.25,29.31,29.09,29.22,59700,19.4685891247223,19.5085246921576,19.3620942782281,19.4486213410046,89694.481136414,0.0,1.0
2014-06-04,29.37,29.4399,29.14,29.28,17400,19.5484602595929,19.5949851956551,19.3953739177575,19.4885569084399,26142.1100799599,0.0,1.0
2014-06-05,29.51,29.64,29.39,29.64,97000,19.6416432502754,19.7281703130519,19.5617721154047,19.7281703130519,145734.751595179,0.0,1.0
2014-06-06,29.89,30.194,29.8725,30.17,103200,19.8945685106991,20.0969087190381,19.8829206368638,20.080934492064,155049.756336314,0.0,1.0
2014-06-09,30.8,30.9,30.09,30.09,99400,20.5002579501349,20.5668172291938,20.0276870688169,20.0276870688169,149340.55988207,0.0,1.0
2014-06-10,30.81,31.0,30.72,30.83,381600,20.5069138780408,20.6333765082527,20.4470105268878,20.5202257338526,573323.517615672,0.0,1.0
2014-06-11,30.96,31.0699,30.87,30.94,74800,20.6067527966291,20.6799014443148,20.5468494454761,20.5934409408173,112381.024941437,0.0,1.0
2014-06-12,30.75,31.02,30.5713,31.02,24100,20.4669783106055,20.6466883640644,20.3480368789272,20.6466883640644,36208.3248808639,0.0,1.0
2014-06-13,30.88,30.93,30.75,30.75,14800,20.553505373382,20.5867850129114,20.4669783106055,20.4669783106055,22235.8177691613,0.0,1.0
2014-06-16,30.56,30.85,30.56,30.85,36100,20.3405156803936,20.5335375896643,20.3405156803936,20.5335375896643,54237.3663153191,0.0,1.0
2014-06-17,30.61,30.61,30.22,30.31,128600,20.373795319923,20.373795319923,20.1142141315934,20.1741174827464,193211.227372578,0.0,1.0
2014-06-18,30.98,31.12,30.379,30.4,28600,20.6200646524409,20.7132476431233,20.220043385297,20.2340208338994,42969.2154187847,0.0,1.0
2014-06-19,30.7,31.02,30.63,30.9,38600,20.433698671076,20.6466883640644,20.3871071757348,20.5668172291938,57993.416614164,0.0,1.0
2014-06-20,30.81,30.93,30.69,30.72,9100,20.5069138780408,20.5867850129114,20.4270427431701,20.4470105268878,13672.0230877951,0.0,1.0
2014-06-23,30.77,30.89,30.62,30.89,86700,20.4802901664172,20.5601613012879,20.3804512478289,20.5601613012879,130259.824363938,0.0,1.0
2014-06-24,30.82,30.92,30.63,30.64,84100,20.5135698059467,20.5801290850056,20.3871071757348,20.3937631036407,126353.532053139,0.0,1.0
2014-06-25,30.69,31.11,30.69,30.97,29100,20.4270427431701,20.7065917152174,20.4270427431701,20.613408724535,43720.4254785537,0.0,1.0
2014-06-26,30.89,31.07,30.6,30.76,14800,20.5601613012879,20.6799680035939,20.3671393920171,20.4736342385114,22235.8177691613,0.0,1.0
2014-06-27,30.9,31.0,30.56,31.0,9400,20.5668172291938,20.6333765082527,20.3405156803936,20.6333765082527,14122.7491236565,0.0,1.0
2014-06-30,30.65,30.75,30.35,30.75,54200,20.4004190315466,20.4669783106055,20.2007411943699,20.4669783106055,81431.1704789555,0.0,1.0
2014-07-01,30.76,31.02,30.57,30.81,157300,20.4736342385114,20.6466883640644,20.3471716082995,20.5069138780408,236330.684803315,0.0,1.0
2014-07-02,30.29,30.64,30.02,30.43,65000,20.1608056269346,20.3937631036407,19.9810955734756,20.253988617617,97657.3077699653,0.0,1.0
2014-07-03,30.45,30.45,29.95,29.95,73500,20.2673004734288,20.2673004734288,19.9345040781344,19.9345040781344,110427.878786038,0.0,1.0
2014-07-07,30.32,30.4,30.1518,30.24,132600,20.1807734106523,20.2340208338994,20.0688207032752,20.1275259874052,199220.907850729,0.0,1.0
2014-07-08,30.21,30.65,30.14,30.65,76300,20.1075582036875,20.4004190315466,20.0609667083463,20.4004190315466,114634.655120744,0.0,1.0
2014-07-09,30.73,30.74,30.32,30.32,41300,20.4536664547937,20.4603223826996,20.1807734106523,20.1807734106523,62049.9509369163,0.0,1.0
2014-07-10,30.49,30.49,30.18,30.18,153400,20.2939241850524,20.2939241850524,20.0875904199698,20.0875904199698,230471.246337118,0.0,1.0
2014-07-11,30.49,30.51,30.31,30.3762,55800,20.2939241850524,20.3072360408642,20.1741174827464,20.2181797254834,83835.0426702162,0.0,1.0
2014-07-14,30.61,30.71,30.5601,30.62,46900,20.373795319923,20.4403545989819,20.3405822396726,20.3804512478289,70463.5036063288,0.0,1.0
2014-07-15,30.32,30.66,30.32,30.6,88900,20.1807734106523,20.4070749594525,20.1807734106523,20.3671393920171,133565.148626922,0.0,1.0
2014-07-16,30.02,30.72,30.02,30.72,37300,19.9810955734756,20.4470105268878,19.9810955734756,20.4470105268878,56040.2704587648,0.0,1.0
2014-07-17,29.61,30.0,29.48,29.79,64800,19.7082025293342,19.9677837176639,19.6216754665577,19.8280092316402,97356.8237460578,0.0,1.0
2014-07-18,30.07,30.2836,29.91,29.99,52900,20.0143752130051,20.1565458330748,19.9078803665109,19.961127789758,79478.0243235562,0.0,1.0
2014-07-21,30.4,30.41,30.11,30.11,16600,20.2340208338994,20.2406767618053,20.0409989246286,20.0409989246286,24940.1739843296,0.0,1.0
2014-07-22,30.91,30.97,30.46,30.69,19200,20.5734731570997,20.613408724535,20.2739564013347,20.4270427431701,28846.4662951281,0.0,1.0
2014-07-23,30.83,30.97,30.61,30.97,48800,20.5202257338526,20.613408724535,20.373795319923,20.613408724535,73318.1018334507,0.0,1.0
2014-07-24,30.82,30.99,30.8,30.8,46200,20.5135698059467,20.6267205803468,20.5002579501349,20.5002579501349,69411.8095226521,0.0,1.0
2014-07-25,30.6,30.83,30.6,30.7,12000,20.3671393920171,20.5202257338526,20.3671393920171,20.433698671076,18029.0414344552,0.0,1.0
2014-07-28,30.49,30.75,30.44,30.73,30400,20.2939241850524,20.4669783106055,20.2606445455229,20.4536664547937,45673.5716339529,0.0,1.0
2014-07-29,30.12,30.5,30.03,30.5,23000,20.0476548525345,20.3005801129583,19.9877515013815,20.3005801129583,34555.6627493723,0.0,1.0
2014-07-30,29.62,30.17,29.4,30.17,70200,19.7148584572401,20.080934492064,19.5684280433106,20.080934492064,105469.892391563,0.0,1.0
2014-07-31,28.98,29.16,28.775,29.03,52700,19.2888790712633,19.4086857735693,19.1524325491926,19.3221587107927,79177.5402996487,0.0,1.0
2014-08-01,29.05,29.26,28.9,29.18,45300,19.3354705666045,19.4752450526282,19.2356316480162,19.4219976293811,68059.6314150681,0.0,1.0
2014-08-04,29.4,29.53,29.24,29.24,15600,19.5684280433106,19.6549551060871,19.4619331968164,19.4619331968164,23437.7538647916,0.0,1.0
2014-08-05,28.95,29.3799,28.95,29.29,44600,19.2689112875456,19.5550496282198,19.2689112875456,19.4952128363458,67007.9373313916,0.0,1.0
2014-08-06,28.91,29.17,28.84,29.05,41400,19.2422875759221,19.4153417014752,19.1956960805809,19.3354705666045,62200.1929488701,0.0,1.0
2014-08-07,28.56,29.05,28.56,29.05,15500,19.009330099216,19.3354705666045,19.009330099216,19.3354705666045,23287.5118528379,0.0,1.0
2014-08-08,28.66,28.69,28.3901,28.5,34500,19.0758893782749,19.0958571619925,18.896245884095,18.9693945317807,51833.4941240584,0.0,1.0
2014-08-11,29.07,29.1,28.88,28.94,14700,19.3487824224163,19.3687502061339,19.2223197922044,19.2622553596397,22085.5757572075,0.0,1.0
2014-08-12,29.09,29.18,28.97,29.06,29100,19.3620942782281,19.4219976293811,19.2822231433574,19.3421264945104,43720.4254785536,0.0,1.0
2014-08-13,29.08,29.37,28.85,29.29,32200,19.3554383503222,19.5484602595929,19.2023520084868,19.4952128363458,48377.9278491212,0.0,1.0
2014-08-14,29.15,29.28,28.99,28.99,26900,19.4020298456634,19.4885569084399,19.2955349991692,19.2955349991692,40415.1012155702,0.0,1.0
2014-08-15,29.5,29.5899,29.3,29.45,35200,19.6349873223695,19.6948241142434,19.5018687642517,19.60170768284,52885.1882077349,0.0,1.0
2014-08-18,29.62,29.86,29.62,29.86,24100,19.7148584572401,19.8746007269814,19.7148584572401,19.8746007269814,36208.3248808641,0.0,1.0
2014-08-19,30.07,30.11,29.52,29.52,33300,20.0143752130051,20.0409989246286,19.6482991781812,19.6482991781812,50030.5899806129,0.0,1.0
2014-08-20,29.97,30.24,29.97,30.06,12900,19.9478159339462,20.1275259874052,19.9478159339462,20.0077192850992,19381.2195420392,0.0,1.0
2014-08-21,30.12,30.27,30.05,30.215,18500,20.0476548525345,20.1474937711228,20.0010633571933,20.1108861676405,27794.7722114517,0.0,1.0
2014-08-22,29.81,30.03,29.77,30.03,13600,19.841321087452,19.9877515013815,19.8146973758284,19.9877515013815,20432.9136257158,0.0,1.0
2014-08-25,30.04,30.0599,29.91,29.98,21500,19.9944074292874,20.0076527258201,19.9078803665109,19.9544718618521,32302.0325700654,0.0,1.0
2014-08-26,30.52,30.59,30.2101,30.24,93000,20.31389196877,20.3604834641113,20.1076247629666,20.1275259874052,139725.071117027,0.0,1.0
2014-08-27,31.49,31.49,30.64,30.64,182300,20.9595169756412,20.9595169756412,20.3937631036407,20.3937631036407,273891.187791764,0.0,1.0
2014-08-28,31.58,31.6299,31.3033,31.47,61400,21.0194203267942,21.0526334070445,20.8352508016382,20.9462051198294,92248.5953396285,0.0,1.0
2014-08-29,32.15,32.21,31.75,31.8,126400,21.3988082174298,21.4387437848651,21.1325711011943,21.1658507407237,189905.903109594,0.0,1.0
2014-09-02,32.36,32.36,31.727,32.02,71000,21.5385827034534,21.5385827034534,21.1172624670107,21.3122811546532,106671.828487193,0.0,1.0
2014-09-03,32.51,32.65,32.45,32.54,191500,21.6384216220417,21.7316046127242,21.5984860546064,21.6583894057594,287713.452891513,0.0,1.0
2014-09-04,32.24,32.56,32.172,32.4,56700,21.4587115685828,21.6717012615712,21.4134512588227,21.565206415077,85187.2207778003,0.0,1.0
2014-09-05,32.37,32.37,32.03,32.29,28200,21.5452386313593,21.5452386313593,21.3189370825591,21.4919912081122,42368.2473709695,0.0,1.0
2014-09-08,31.22,32.29,31.21,32.19,151400,20.7798069221822,21.4919912081122,20.7731509942763,21.4254319290533,227466.406098042,0.0,1.0
2014-09-09,30.54,30.98,30.3801,30.92,45200,20.3272038245818,20.6200646524409,20.2207755373667,20.5801290850056,67909.3894031143,0.0,1.0
2014-09-10,30.27,30.4,29.92,30.29,63800,20.1474937711228,20.2340208338994,19.9145362944168,20.1608056269346,95854.4036265199,0.0,1.0
2014-09-11,30.34,30.45,30.2,30.27,37600,20.1940852664641,20.2673004734288,20.1009022757816,20.1474937711228,56490.9964946259,0.0,1.0
2014-09-12,29.47,29.84,29.3,29.84,96000,19.6150195386518,19.8612888711697,19.5018687642517,19.8612888711697,144232.331475641,0.0,1.0
2014-09-15,29.29,29.554,29.12,29.4,65200,19.4952128363458,19.6709293330613,19.3820620619457,19.5684280433106,97957.7917938729,0.0,1.0
2014-09-16,29.68,30.01,29.44,29.46,31900,19.7547940246755,19.9744396455698,19.5950517549341,19.6083636107459,47927.2018132597,0.0,1.0
2014-09-17,29.11,29.73,29.06,29.73,127500,19.3754061340398,19.7880736642049,19.3421264945104,19.7880736642049,191558.565241086,0.0,1.0
2014-09-18,28.92,29.223,28.84,28.99,50700,19.248943503828,19.4506181193764,19.1956960805809,19.2955349991692,76172.7000605727,0.0,1.0
2014-09-19,28.55,29.07,28.54,29.07,16700,19.0026741713101,19.3487824224163,18.9960182434042,19.3487824224163,25090.4159962834,0.0,1.0
2014-09-22,27.84,28.16,27.66,28.16,90772,18.5301032899921,18.7430929829805,18.4102965876861,18.7430929829805,136377.679090696,0.0,1.0
2014-09-23,27.64,27.95,27.57,27.69,54502,18.3969847318743,18.6033184969568,18.3503932365331,18.4302643714037,81884.9013550561,0.0,1.0
2014-09-24,27.87,27.99,27.4042,27.5,26078,18.5500710737097,18.6299422085804,18.2400379518535,18.3038017411919,39180.1118773101,0.0,1.0
2014-09-25,27.14,27.67,27.0571,27.51,61539,18.0641883365799,18.416952515592,18.0090106942401,18.3104576690978,92457.4317362445,0.0,1.0
2014-09-26,27.47,27.49,26.97,26.98,18238,18.2838339574742,18.297145813286,17.9510375621798,17.9576934900857,27401.1381401327,0.0,1.0
2014-09-29,26.25,26.5999,26.23,26.36,60740,17.4718107529559,17.7047016703829,17.4584988971441,17.5450259599207,91256.9980607335,0.0,1.0
2014-09-30,26.57,26.57,26.07,26.32,136156,17.6848004459443,17.6848004459443,17.3520040506499,17.5184022482971,204563.513795806,0.0,1.0
2014-10-01,25.6,26.29,25.45,26.17,71561,17.0391754390732,17.4984344645794,16.9393365204848,17.4185633297088,107514.686174253,0.0,1.0
2014-10-02,25.5,25.7,25.26,25.7,27941,16.9726161600143,17.105734718132,16.812873890273,17.105734718132,41979.1205600092,0.0,1.0
2014-10-03,26.08,26.2,25.42,25.63,37012,17.3586599785558,17.4385311134264,16.9193687367672,17.0591432227908,55607.5734643377,0.0,1.0
2014-10-06,27.24,27.8,27.08,27.8,79402,18.1307476156388,18.5034795783685,18.0242527691446,18.5034795783685,119295.16233155,0.0,1.0
2014-10-07,27.54,27.72,27.3901,27.54,79371,18.3304254528154,18.4502321551214,18.2306530935062,18.3304254528154,119248.587307845,0.0,1.0
2014-10-08,27.72,27.97,27.04,27.93,34857,18.4502321551214,18.6166303527686,17.997629057521,18.5900066411451,52369.8581067335,0.0,1.0
2014-10-09,27.66,27.9838,27.55,27.86,21172,18.4102965876861,18.6258155332787,18.3370813807213,18.5434151458038,31809.2387708569,0.0,1.0
2014-10-10,26.69,27.4,26.69,27.4,20608,17.764671580815,18.237242462133,17.764671580815,18.237242462133,30961.8738234375,0.0,1.0
2014-10-13,27.59,27.85,27.34,27.34,24922,18.3637050923449,18.536759217898,18.1973068946977,18.1973068946977,37443.3142191241,0.0,1.0
2014-10-14,27.44,27.58,27.22,27.45,40754,18.2638661737566,18.357049164439,18.117435759827,18.2705221016624,61229.6295516485,0.0,1.0
2014-10-15,26.34,26.762,26.0,26.72,93828,17.5317141041089,17.8125942617373,17.3054125553087,17.7846393645326,140969.074976004,0.0,1.0
2014-10-16,25.59,25.7995,25.42,25.54,34102,17.0325195111673,17.1719612007956,16.9193687367672,16.9992398716378,51235.5309164823,0.0,1.0
2014-10-17,26.39,26.4,25.83,25.96,42002,17.5649937436383,17.5716496715442,17.1922617809086,17.2787888436851,63104.649860832,0.0,1.0
2014-10-20,25.53,25.87,25.37,25.55,71585,16.992583943732,17.2188854925321,16.8860890972377,17.0058957995437,107550.744257122,0.0,1.0
2014-10-21,24.68,24.9757,24.593,24.77,73307,16.4268300717315,16.6236458599086,16.3689234989502,16.4867334228845,110137.911702967,0.0,1.0
2014-10-22,24.31,24.85,24.25,24.85,85775,16.1805607392136,16.5399808461316,16.1406251717783,16.5399808461316,128870.085753366,0.0,1.0
2014-10-23,23.55,23.99,23.25,23.98,152972,15.6747102183661,15.9675710462252,15.4750323811895,15.9609151183193,229828.210525956,0.0,1.0
2014-10-24,24.73,24.79,23.83,23.83,131787,16.4601097112609,16.5000452786962,15.861076199731,15.861076199731,197999.440293545,0.0,1.0
2014-10-27,23.85,23.85,23.12,23.12,133357,15.8743880555428,15.8743880555428,15.388505318413,15.388505318413,200358.239881219,0.0,1.0
2014-10-28,24.94,25.1481,24.413,24.49,93936,16.5998841972846,16.7383940570061,16.2491167966443,16.3003674415196,141131.336348914,0.0,1.0
2014-10-29,24.97,25.44,24.86,25.35,44120,16.6198519810022,16.932680592579,16.5466367740375,16.872777241426,66286.7756740134,0.0,1.0
2014-10-30,25.82,25.95,25.6085,25.65,97797,17.1856058530027,17.2721329157792,17.0448329777932,17.0724550786026,146932.180430451,0.0,1.0
2014-10-31,25.85,25.92,25.5501,25.6,49562,17.2055736367204,17.2521651320616,17.0059623588228,17.0391754390732,74462.9459645386,0.0,1.0
2014-11-03,25.24,25.5316,25.2,25.51,91557,16.7995620344612,16.9936488921969,16.7729383228376,16.9792720879202,137557.078884534,0.0,1.0
2014-11-04,25.22,25.38,24.89,25.07,30970,16.7862501786494,16.8927450251436,16.5666045577551,16.6864112600611,46529.9511020896,0.0,1.0
2014-11-05,25.24,25.24,24.99,25.14,41313,16.7995620344612,16.7995620344612,16.633163836814,16.7330027554023,62069.4823984703,0.0,1.0
2014-11-06,24.27,24.81,24.1633,24.76,250184,16.1539370275901,16.513357134508,16.0829182768342,16.4800774949786,375881.475186476,0.0,1.0
2014-11-07,24.24,24.31,24.01,24.1,76536,16.1339692438724,16.1805607392136,15.980882902037,16.04078625319,114989.226268955,0.0,1.0
2014-11-10,24.07,24.559,24.04,24.48,79232,16.0208184694723,16.3462933440702,16.0008506857546,16.2937115136137,119039.750911229,0.0,1.0
2014-11-11,24.24,24.24,24.0001,24.12,17132,16.1339692438724,16.1339692438724,15.9742935334102,16.0540981090017,25739.4614879238,0.0,1.0
2014-11-12,24.14,24.56,24.07,24.37,25409,16.0674099648135,16.3469589368608,16.0208184694723,16.2204963066489,38174.9928173392,0.0,1.0
2014-11-13,23.82,24.13,23.67,24.13,36046,15.8544202718251,16.0607540369076,15.7545813532368,16.0607540369076,54156.2356288641,0.0,1.0
2014-11-14,23.47,23.57,23.16,23.27,26234,15.621462795119,15.6880220741779,15.4151290300365,15.4883442370013,39414.489415958,0.0,1.0
2014-11-17,23.22,23.62,23.16,23.52,39729,15.4550645974718,15.7213017137074,15.4151290300365,15.6547424346485,59689.6489291224,0.0,1.0
2014-11-18,23.53,23.631,23.2595,23.28,41743,15.6613983625544,15.7286232344038,15.4813555127001,15.4950001649072,62715.5230498715,0.0,1.0
2014-11-19,24.05,24.11,23.75,23.93,46452,16.0075066136605,16.0474421810959,15.8078287764839,15.9276354787899,69790.4193927759,0.0,1.0
2014-11-20,24.04,24.75,23.76,24.52,62286,16.0008506857546,16.4734215670727,15.8144847043898,16.3203352252373,93579.7395655395,0.0,1.0
2014-11-21,25.46,25.51,24.39,24.59,84216,16.9459924483907,16.9792720879202,16.2338081624607,16.3669267205785,126527.812787006,0.0,1.0
2014-11-24,24.96,25.245,24.88,25.19,58372,16.6131960530963,16.8028899984141,16.5599486298492,16.7662823949318,87699.267217668,0.0,1.0
2014-11-25,24.84,25.4,24.84,25.3,46398,16.5333249182257,16.9060568809554,16.5333249182257,16.8394976018965,69709.2887063206,0.0,1.0
2014-11-26,25.33,25.415,25.2,25.27,37698,16.8594653856142,16.9160407728142,16.7729383228376,16.8195298181789,56638.2336663407,0.0,1.0
2014-11-28,24.67,24.83,24.62,24.83,13352,16.4201741438256,16.5266689903198,16.3868945042961,16.5266689903198,20060.3134360704,0.0,1.0
2014-12-01,24.13,24.47,24.01,24.44,23465,16.0607540369076,16.2870555857078,15.980882902037,16.2670878019902,35254.2881049575,0.0,1.0
2014-12-02,23.83,24.04,23.7801,24.04,37054,15.861076199731,16.0008506857546,15.8278631194806,16.0008506857546,55670.6751093583,0.0,1.0
2014-12-03,24.07,24.28,24.04,24.04,50455,16.0208184694723,16.160592955496,16.0008506857546,16.0008506857546,75804.6071312861,0.0,1.0
2014-12-04,23.8,23.82,23.68,23.74,83115,15.8411084160133,15.8544202718251,15.7612372811427,15.801172848578,124873.648235395,0.0,1.0
2014-12-05,23.68,23.8,23.522,23.67,18556,15.7612372811427,15.8411084160133,15.6560736202296,15.7545813532368,27878.9077381457,0.0,1.0
2014-12-08,23.15,23.69,23.0,23.66,68020,15.4084731021306,15.7678932090486,15.3086341835423,15.7479254253309,102194.61653097,0.0,1.0
2014-12-09,23.02,23.13,22.92,23.01,32558,15.3219460393541,15.3951612463188,15.2553867602952,15.3152901114482,48915.7942519157,0.0,1.0
2014-12-10,22.67,23.09,22.61,23.06,37026,15.088988562648,15.3685375346953,15.0490529952127,15.3485697509776,55628.6073460112,0.0,1.0
2014-12-11,22.15,22.5,22.06,22.37,77076,14.7428803115418,14.9758377882479,14.6829769603888,14.8893107254714,115800.533133505,0.0,1.0
2014-12-12,21.73,22.13,21.65,22.13,44151,14.4633313394945,14.72956845573,14.4100839162474,14.72956845573,66333.3506977191,0.0,1.0
2014-12-15,20.79,21.6299,20.78,21.51,114890,13.8376741163411,14.3967055011566,13.8310181884352,14.316900925565,172613.047533712,0.0,1.0
2014-12-16,20.0,20.3,19.84,20.09,255745,13.3118558117759,13.5115336489526,13.2053609652817,13.3717591629289,384236.433471227,0.0,1.0
2014-12-17,20.72,21.085,19.9,19.9,42116,13.7910826209998,14.0340239895648,13.245296532717,13.245296532717,63275.9257544595,0.0,1.0
2014-12-18,21.16,21.46,21.0201,21.27,90409,14.0839434488589,14.2836212860356,13.9908270174555,14.1571586558237,135832.300587304,0.0,1.0
2014-12-19,21.21,21.4499,21.21,21.32,54159,14.1172230883884,14.2768987988506,14.1172230883884,14.1904382953531,81369.5712540543,0.0,1.0
2014-12-22,20.6,20.72,20.6,20.61,39326,14.3049202553344,14.3882498878897,14.3049202553344,14.3118643913807,56631.9549875088,0.892,1.0
2014-12-23,20.2601,20.6,20.2301,20.6,200462,14.0688890711214,14.3049202553344,14.0480566629825,14.3049202553344,288678.100002695,0.0,1.0
2014-12-24,20.4,20.47,20.02,20.47,73952,14.1660375344088,14.2146464867328,13.9021603646502,14.2146464867328,106495.609399284,0.0,1.0
2014-12-26,20.66,20.8,20.51,20.53,41584,14.3465850716121,14.44380297626,14.2424230309179,14.2563113030104,59883.6193917652,0.0,1.0
2014-12-29,20.67,20.79,20.57,20.66,65535,14.3535292076583,14.4368588402137,14.2840878471956,14.3465850716121,94374.5911129126,0.0,1.0
2014-12-30,21.18,21.28,20.9957,21.08,79285,14.7076801460186,14.7771215064814,14.5796997186856,14.6382387855558,114175.470456813,0.0,1.0
2014-12-31,21.07,21.09,20.78,21.09,60853,14.6312946495095,14.6451829216021,14.4299147041674,14.6451829216021,87632.21168832,0.0,1.0
2015-01-02,20.44,20.63,20.3204,20.57,24097,14.1938140785939,14.3257526634732,14.1107622114804,14.2840878471956,34701.2210581804,0.0,1.0
2015-01-05,19.67,19.9095,19.66,19.89,47169,13.6591156030305,13.8254276613388,13.6521714669842,13.8118865960486,67926.3765652697,0.0,1.0
2015-01-06,19.48,19.83,19.43,19.72,33341,13.5271770181512,13.7702217797709,13.4924563379198,13.6938362832619,48013.1722330907,0.0,1.0
2015-01-07,19.82,19.975,19.78,19.89,58768,13.7632776437246,13.870911752442,13.7355010995395,13.8118865960486,84629.6783478088,0.0,1.0
2015-01-08,20.1,20.21,19.92,19.92,27218,13.9577134530205,14.0340989495295,13.8327190041874,13.8327190041874,39195.6606532576,0.0,1.0
2015-01-09,20.04,20.1499,19.9001,19.94,15800,13.9160486367428,13.9923646918914,13.8189001734553,13.84660727628,22753.0104460824,0.0,1.0
2015-01-12,19.55,19.64,19.4,19.64,28253,13.5757859704751,13.6382831948916,13.4716239297809,13.6382831948916,40686.1268438714,0.0,1.0
2015-01-13,19.7,19.82,19.5801,19.75,14303,13.6799480111693,13.7632776437246,13.5966878199744,13.7146686914007,20597.2347095138,0.0,1.0
2015-01-14,19.98,19.98,19.64,19.64,24442,13.8743838204651,13.8743838204651,13.6382831948916,13.6382831948916,35198.0431217182,0.0,1.0
2015-01-15,19.53,19.98,19.52,19.96,25510,13.5618976983826,13.8743838204651,13.5549535623363,13.8604955483725,36736.0314227571,0.0,1.0
2015-01-16,20.01,20.024,19.86,19.86,22676,13.8952162286039,13.9049380190687,13.7910541879098,13.7910541879098,32654.8901819853,0.0,1.0
2015-01-20,19.71,19.71,19.5,19.7,37304,13.6868921472156,13.6868921472156,13.5410652902437,13.6799480111693,53720.1456759911,0.0,1.0
2015-01-21,20.03,20.14,19.7218,19.76,29458,13.9091045006965,13.9854899972056,13.6950862277502,13.721612827447,42421.4039063732,0.0,1.0
2015-01-22,20.36,20.539,20.15,20.43,35907,14.1382609902237,14.2625610254521,13.9924341332518,14.1868699425477,51708.3763346508,0.0,1.0
2015-01-23,19.96,20.002,19.84,19.97,21468,13.8604955483725,13.8896609197669,13.7771659158172,13.8674396844188,30915.2929276266,0.0,1.0
2015-01-26,19.43,19.63,19.42,19.61,51500,13.4924563379198,13.6313390588453,13.4855122018735,13.6174507867528,74163.2935426104,0.0,1.0
2015-01-27,19.55,19.63,19.3,19.34,29046,13.5757859704751,13.6313390588453,13.4021825693181,13.4299591135033,41828.0975580324,0.0,1.0
2015-01-28,19.22,19.41,19.12,19.3,21378,13.3466294809479,13.4785680658272,13.2771881204851,13.4021825693181,30785.687171921,0.0,1.0
2015-01-29,19.25,19.25,19.05,19.21,16296,13.3674618890867,13.3674618890867,13.2285791681612,13.3396853449016,23467.2821664153,0.0,1.0
2015-01-30,18.17,18.39,18.1,18.34,90841,12.6174951960886,12.7702661891068,12.5688862437647,12.7355455088754,130816.849489404,0.0,1.0
2015-02-02,18.29,18.29,18.0314,18.1,26365,12.700824828644,12.700824828644,12.5212494704872,12.5688862437647,37967.2861019597,0.0,1.0
2015-02-03,18.44,18.5148,18.18,18.44,31621,12.8049868693382,12.8569290069643,12.6244393321349,12.8049868693382,45536.2622351628,0.0,1.0
2015-02-04,18.24,18.31,18.03,18.04,150484,12.6661041484126,12.7147131007365,12.5202772914407,12.527221427487,216706.58379546,0.0,1.0
2015-02-05,18.59,18.619,18.1,18.1,21617,12.9091489100323,12.9292869045666,12.5688862437647,12.5688862437647,31129.8624565169,0.0,1.0
2015-02-06,18.03,18.17,17.95,18.03,79610,12.5202772914407,12.6174951960886,12.4647242030705,12.5202772914407,114643.491241306,0.0,1.0
2015-02-09,18.04,18.17,17.94,17.94,27821,12.527221427487,12.6174951960886,12.4577800670242,12.4577800670242,40064.0192164849,0.0,1.0
2015-02-10,17.6,17.83,17.5,17.83,51381,12.2216794414507,12.3813945705152,12.152238080988,12.3813945705152,73991.9259322891,0.0,1.0
2015-02-11,17.29,17.31,17.015,17.3,98093,12.0064112240161,12.0202994961087,11.8154474827434,12.0133553600624,141260.193271365,0.0,1.0
2015-02-12,17.94,17.94,17.53,17.53,113037,12.4577800670242,12.4577800670242,12.1730704891268,12.1730704891268,162780.508974293,0.0,1.0
2015-02-13,18.11,18.14,17.85,17.85,67358,12.575830379811,12.5966627879498,12.3952828426077,12.3952828426077,96999.8276979252,0.0,1.0
2015-02-17,18.18,18.18,17.9,18.02,61828,12.6244393321349,12.6244393321349,12.4300035228391,12.5133331553945,89036.2740417967,0.0,1.0
2015-02-18,18.23,18.31,18.01,18.03,30424,12.6591600123663,12.7147131007365,12.5063890193482,12.5202772914407,43812.5056842793,0.0,1.0
2015-02-19,18.1,18.22,17.914,17.99,13666,12.5688862437647,12.65221587632,12.4397253133039,12.4925007472556,19679.913971909,0.0,1.0
2015-02-20,18.04,18.06,17.9,17.9,37404,12.527221427487,12.5411096995796,12.4300035228391,12.4300035228391,53864.1520712196,0.0,1.0
2015-02-23,17.96,18.07,17.91,18.01,54917,12.4716683391168,12.5480538356258,12.4369476588854,12.5063890193482,79083.9920675638,0.0,1.0
2015-02-24,18.47,18.48,17.9,18.01,37101,12.825819277477,12.8327634135233,12.4300035228391,12.5063890193482,53427.8126936776,0.0,1.0
2015-02-25,18.3,18.319,18.0001,18.16,24761,12.7077689646903,12.7209628231782,12.4995143246624,12.6105510600424,35657.4235224966,0.0,1.0
2015-02-26,18.34,18.46,18.25,18.32,56191,12.7355455088754,12.8188751414307,12.6730482844589,12.7216572367828,80918.6335427732,0.0,1.0
2015-02-27,18.42,18.56,18.2901,18.3599,16008,12.7910985972456,12.8883165018935,12.7008942700044,12.7493643396075,23052.5437481575,0.0,1.0
2015-03-02,18.06,18.39,18.0195,18.35,38842,12.5411096995796,12.7702661891068,12.5129859485921,12.7424896449217,55934.9640346033,0.0,1.0
2015-03-03,17.72,18.02,17.69,17.92,54829,12.3050090740061,12.5133331553945,12.2841766658673,12.4438917949317,78957.2664397629,0.0,1.0
2015-03-04,17.25,17.38,17.1,17.38,61271,11.978634679831,12.0689084484326,11.8744726391368,12.0689084484326,88234.1584203745,0.0,1.0
2015-03-05,17.08,17.15,16.91,17.15,45103,11.8605843670442,11.9091933193682,11.7425340542575,11.9091933193682,64951.204439852,0.0,1.0
2015-03-06,16.65,16.81,16.57,16.8,78953,11.5619865170543,11.6730926937947,11.506433428684,11.6661485577484,113697.369224654,0.0,1.0
2015-03-09,15.83,16.33,15.81,16.33,148222,10.9925673612594,11.3397741635733,10.9786790891668,11.3397741635733,213449.159135394,0.0,1.0
2015-03-10,15.9,16.05,15.79,15.79,92300,11.0411763135833,11.1453383542775,10.9647908170743,10.9647908170743,132917.902795786,0.0,1.0
2015-03-11,15.96,16.05,15.82,15.82,29264,11.082841129861,11.1453383542775,10.9856232252131,10.9856232252131,42142.0314996303,0.0,1.0
2015-03-12,16.02,16.27,15.934,16.18,103663,11.1245059461387,11.2981093472957,11.0647863761407,11.2356121228791,149281.349485585,0.0,1.0
2015-03-13,15.55,15.71,15.3,15.7,108202,10.7981315519636,10.909237728704,10.6245281508066,10.9022935926578,155817.799765001,0.0,1.0
2015-03-16,15.62,15.81,15.58,15.81,84057,10.8467405042875,10.9786790891668,10.8189639601024,10.9786790891668,121047.455637111,0.0,1.0
2015-03-17,15.88,15.88,15.3693,15.46,42717,11.0272880414908,11.0272880414908,10.6726510136073,10.7356343275471,61515.2118497027,0.0,1.0
2015-03-18,16.14,16.25,15.68,15.68,273046,11.207835578694,11.2842210752031,10.8884053205652,10.8884053205652,393203.701915256,0.0,1.0
2015-03-19,15.66,16.08,15.62,15.94,33611,10.8745170484727,11.1661707624164,10.8467405042875,11.0689528577685,48401.9895002072,0.0,1.0
2015-03-20,16.19,16.28,15.9,16.02,95797,11.2425562589254,11.3050534833419,11.0411763135833,11.1245059461387,137953.806436922,0.0,1.0
2015-03-23,16.56,16.673,16.25,16.29,47082,11.4994892926377,11.5779580299607,11.2842210752031,11.3119976193882,67801.0910014214,0.0,1.0
2015-03-24,16.79,16.85,16.52,16.74,127541,11.6592044217022,11.7008692379798,11.4717127484526,11.6244837414708,183667.196538215,0.0,1.0
2015-03-25,16.44,16.91,16.42,16.91,34589,11.4161596600824,11.7425340542575,11.4022713879898,11.7425340542575,49810.3720455409,0.0,1.0
2015-03-26,16.28,16.48,16.19,16.48,21860,11.3050534833419,11.4439362042675,11.2425562589254,11.4439362042675,31479.7979969218,0.0,1.0
2015-03-27,15.88,16.11,15.8201,16.11,83129,11.0272880414908,11.1870031705552,10.9856926665736,11.1870031705552,119711.076289392,0.0,1.0
2015-03-30,16.15,16.16,15.83,15.83,186415,11.2147797147403,11.2217238507866,10.9925673612594,10.9925673612594,268449.521664966,0.0,1.0
2015-03-31,16.28,16.32,16.1,16.21,50804,11.3050534833419,11.3328300275271,11.1800590345089,11.256444531018,73161.0090318213,0.0,1.0
2015-04-01,16.6,16.68,16.45,16.53,73540,11.5272658368229,11.5828189251931,11.4231037961287,11.4786568844989,105902.303050943,0.0,1.0
2015-04-02,17.01,17.06,16.5652,16.81,54997,11.8119754147203,11.8466960949517,11.5031002433818,11.6730926937947,79199.1971837466,0.0,1.0
2015-04-06,17.45,17.61,17.26,17.26,198451,12.1175174007566,12.228623577497,11.9855788158773,11.9855788158773,285782.131394652,0.0,1.0
2015-04-07,17.27,17.43,17.24,17.43,35550,11.9925229519235,12.103629128664,11.9716905437847,12.103629128664,51194.2735036857,0.0,1.0
2015-04-08,17.64,17.7099,17.23,17.57,71538,12.2494559856359,12.2979954965993,11.9647464077384,12.2008470333119,103019.295018471,0.0,1.0
2015-04-09,17.41,17.72,17.369,17.64,33011,12.0897408565714,12.3050090740061,12.0612698987817,12.2494559856359,47537.9511288374,0.0,1.0
2015-04-10,17.56,17.56,17.36,17.36,49791,12.1939028972656,12.1939028972656,12.0550201763401,12.0550201763401,71702.2242481579,0.0,1.0
2015-04-13,17.29,17.5,17.22,17.41,68477,12.0064112240161,12.152238080988,11.9578022716921,12.0897408565714,98611.2592605309,0.0,1.0
2015-04-14,17.58,17.64,17.35,17.43,26902,12.2077911693582,12.2494559856359,12.0480760402938,12.103629128664,38740.600444336,0.0,1.0
2015-04-15,17.92,17.93,17.62,17.63,55730,12.4438917949317,12.4508359309779,12.2355677135433,12.2425118495896,80254.7640607704,0.0,1.0
2015-04-16,18.03,18.1,17.8028,17.82,64990,12.5202772914407,12.5688862437647,12.3625065204693,12.3744504344689,93589.7562589179,0.0,1.0
2015-04-17,17.8,17.938,17.6246,17.71,102294,12.3605621623763,12.456391239815,12.2387620161246,12.2980649379598,147309.901934909,0.0,1.0
2015-04-20,17.81,17.88,17.69,17.8,41258,12.3675062984226,12.4161152507466,12.2841766658673,12.3605621623763,59414.1585433209,0.0,1.0
2015-04-21,17.75,17.95,17.75,17.95,24411,12.3258414821449,12.4647242030705,12.3258414821449,12.4647242030705,35153.4011391975,0.0,1.0
2015-04-22,18.21,18.255,17.83,17.83,93703,12.6452717402738,12.676520352482,12.3813945705152,12.3813945705152,134938.312520839,0.0,1.0
2015-04-23,18.49,18.5,18.06,18.08,66143,12.8397075495696,12.8466516856158,12.5411096995796,12.5549979716721,95250.1499959005,0.0,1.0
2015-04-24,18.782,18.79,18.51,18.55,284488,13.0424763221209,13.0480316309579,12.8535958216621,12.8813723658472,409680.913657285,0.0,1.0
2015-04-27,18.76,19.08,18.74,18.84,74386,13.0271992228191,13.2494115763,13.0133109507265,13.0827523111893,107120.597154575,0.0,1.0
2015-04-28,18.63,18.99,18.6034,18.93,61875,12.9369254542175,13.1869143518835,12.9184540523344,13.1452495356058,89103.9570475537,0.0,1.0
2015-04-29,18.34,18.56,18.1616,18.55,63801,12.7355455088754,12.8883165018935,12.6116621218098,12.8813723658472,91877.5202196522,0.0,1.0
2015-04-30,17.91,18.24,17.79,18.24,200311,12.4369476588854,12.6661041484126,12.35361802633,12.6661041484126,288460.6503459,0.0,1.0
2015-05-01,17.88,18.012,17.79,17.86,8284,12.4161152507466,12.5077778465574,12.35361802633,12.402226978654,11929.4897807181,0.0,1.0
2015-05-04,17.87,17.9,17.72,17.83,61832,12.4091711147003,12.4300035228391,12.3050090740061,12.3813945705152,89042.0342976055,0.0,1.0
2015-05-05,17.89,18.01,17.8,17.89,58761,12.4230593867928,12.5063890193482,12.3605621623763,12.4230593867928,84619.5979001427,0.0,1.0
2015-05-06,17.99,18.2,17.92,18.13,60232,12.4925007472556,12.6383276042275,12.4438917949317,12.5897186519035,86737.9319739519,0.0,1.0
2015-05-07,18.09,18.1069,17.8213,18.09,86195,12.5619421077184,12.5736776976366,12.3753531721549,12.5619421077184,124126.312367094,0.0,1.0
2015-05-08,18.3,18.41,18.04,18.34,73118,12.7077689646903,12.7841544611993,12.527221427487,12.7355455088754,105294.596063079,0.0,1.0
2015-05-11,17.7,18.32,17.7,18.32,48646,12.2911208019135,12.7216572367828,12.2911208019135,12.7216572367828,70053.351022793,0.0,1.0
2015-05-12,17.68,17.8699,17.6795,17.72,47753,12.277232529821,12.4091016733398,12.2768853230187,12.3050090740061,68767.3739134034,0.0,1.0
2015-05-13,17.59,17.86,17.5,17.78,52071,12.2147353054045,12.402226978654,12.152238080988,12.3466738902838,74985.5700593643,0.0,1.0
2015-05-14,17.92,17.97,17.69,17.76,43035,12.4438917949317,12.4786124751631,12.2841766658673,12.3327856181912,61973.1521865289,0.0,1.0
2015-05-15,18.26,18.36,18.03,18.03,24013,12.6799924205051,12.7494337809679,12.5202772914407,12.5202772914407,34580.2556861886,0.0,1.0
2015-05-18,17.87,18.24,17.85,18.23,24732,12.4091711147003,12.6661041484126,12.3952828426077,12.6591600123663,35615.6616678804,0.0,1.0
2015-05-19,17.69,17.9,17.69,17.86,42069,12.2841766658673,12.4300035228391,12.2841766658673,12.402226978654,60582.0504086228,0.0,1.0
2015-05-20,17.98,17.98,17.73,17.84,140831,12.4855566112093,12.4855566112093,12.3119532100524,12.3883387065614,202805.646464066,0.0,1.0
2015-05-21,17.7,17.85,17.59,17.79,29209,12.2911208019135,12.3952828426077,12.2147353054045,12.35361802633,42062.8279822547,0.0,1.0
2015-05-22,17.25,17.68,17.21,17.68,72751,11.978634679831,12.277232529821,11.9508581356459,12.277232529821,104766.092592591,0.0,1.0
2015-05-26,16.53,17.21,16.53,17.01,79275,11.4786568844989,11.9508581356459,11.4786568844989,11.8119754147203,114161.06981729,0.0,1.0
2015-05-27,16.91,16.91,16.31,16.5,95300,11.7425340542575,11.7425340542575,11.3258858914808,11.4578244763601,137238.094652637,0.0,1.0
2015-05-28,16.74,16.84,16.53,16.54,58056,11.6244837414708,11.6939251019336,11.4786568844989,11.4856010205452,83604.3528137822,0.0,1.0
2015-05-29,16.49,16.68,16.48,16.65,58924,11.4508803403138,11.5828189251931,11.4439362042675,11.5619865170543,84854.3283243647,0.0,1.0
2015-06-01,16.57,16.57,16.38,16.5,24389,11.506433428684,11.506433428684,11.3744948438047,11.4578244763601,35121.7197322472,0.0,1.0
2015-06-02,17.0,17.05,16.65,16.76,39571,11.805031278674,11.8397519589054,11.5619865170543,11.6383720135633,56984.7706558184,0.0,1.0
2015-06-03,16.92,17.11,16.86,17.05,23757,11.7494781903038,11.8814167751831,11.7078133740261,11.8397519589054,34211.5993144038,0.0,1.0
2015-06-04,16.74,16.949,16.62,16.939,6119,11.6244837414708,11.769616184838,11.5411541089154,11.7626720487917,8811.75132402393,0.0,1.0
2015-06-05,16.85,16.85,16.54,16.7,21539,11.7008692379798,11.7008692379798,11.4856010205452,11.5967071972856,31017.5374682387,0.0,1.0
2015-06-08,16.92,16.9698,16.78,16.9,232644,11.7494781903038,11.7840599878143,11.6522602856559,11.7355899182112,335022.238115089,0.0,1.0
2015-06-09,16.72,16.9648,16.7,16.96,68802,11.6105954693782,11.7805879197911,11.5967071972856,11.7772547344889,99079.2800450232,0.0,1.0
2015-06-10,16.77,17.104,16.71,17.06,14300,11.6453161496096,11.8772502935553,11.6036513333319,11.8466960949517,20592.9145176569,0.0,1.0
2015-06-11,16.74,16.82,16.55,16.7,31115,11.6244837414708,11.680036829841,11.4925451565915,11.5967071972856,44807.5898753072,0.0,1.0
2015-06-12,16.66,16.7199,16.54,16.7024,18671,11.5689306531005,11.6105260280177,11.4856010205452,11.5983737899368,26887.434053089,0.0,1.0
2015-06-15,16.59,16.68,16.51,16.61,39723,11.5203217007766,11.5828189251931,11.4647686124064,11.5342099728691,57203.6603765653,0.0,1.0
2015-06-16,16.68,16.72,16.5552,16.63,23988,11.5828189251931,11.6105954693782,11.4961561073355,11.5480982449617,34544.2540873814,0.0,1.0
2015-06-17,16.85,16.86,16.56,16.619,25225,11.7008692379798,11.7078133740261,11.4994892926377,11.5404596953108,36325.6131963564,0.0,1.0
2015-06-18,17.01,17.01,16.832,16.85,28529,11.8119754147203,11.8119754147203,11.6883697930965,11.7008692379798,41083.5844947017,0.0,1.0
2015-06-19,16.74,16.83,16.65,16.83,34330,11.6244837414708,11.6869809658873,11.5619865170543,11.6869809658873,49437.3954818993,0.0,1.0
2015-06-22,16.76,17.07,16.7456,17.07,21176,11.6383720135633,11.853640230998,11.6283724576567,11.853640230998,30494.7942535597,0.0,1.0
2015-06-23,16.71,16.8499,16.6,16.68,33142,11.6036513333319,11.7007997966194,11.5272658368229,11.5828189251931,47726.5995065865,0.0,1.0
2015-06-24,16.63,16.85,16.6,16.8,19319,11.5480982449617,11.7008692379798,11.5272658368229,11.6661485577484,27820.5954941688,0.0,1.0
2015-06-25,16.44,16.6499,16.31,16.64,43719,11.4161596600824,11.5619170756938,11.3258858914808,11.555042381008,62958.1559298911,0.0,1.0
2015-06-26,16.55,16.61,16.41,16.41,19872,11.4925451565915,11.5342099728691,11.3953272519436,11.3953272519436,28616.9508597816,0.0,1.0
2015-06-29,16.5,16.5,16.26,16.28,22267,11.4578244763601,11.4578244763601,11.2911652112494,11.3050534833419,32065.9040255011,0.0,1.0
2015-06-30,16.52,16.62,16.4401,16.47,21948,11.4717127484526,11.5411541089154,11.4162291014429,11.4369920682212,31606.5236247227,0.0,1.0
2015-07-01,16.3,16.59,16.3,16.4226,19021,11.3189417554345,11.5203217007766,11.3189417554345,11.4040768633619,27391.4564363882,0.0,1.0
2015-07-02,16.65,16.73,16.45,16.45,23595,11.5619865170543,11.6175396054245,11.4231037961287,11.4231037961287,33978.3089541338,0.0,1.0
2015-07-06,16.17,16.44,16.14,16.37,55149,11.2286679868329,11.4161596600824,11.207835578694,11.3675507077584,79418.0869044936,0.0,1.0
2015-07-07,15.97,16.08,15.76,16.02,52255,11.0897852659073,11.1661707624164,10.9439584089354,11.1245059461387,75250.5418265847,0.0,1.0
2015-07-08,15.51,15.74,15.51,15.66,26639,10.7703550077785,10.9300701368429,10.7703550077785,10.8745170484727,38361.8636248854,0.0,1.0
2015-07-09,15.61,15.98,15.61,15.86,23285,10.8397963682413,11.0967294019536,10.8397963682413,11.0133997693982,33531.8891289258,0.0,1.0
2015-07-10,15.97,16.0449,15.82,15.94,15313,11.0897852659073,11.1417968448939,10.9856232252131,11.0689528577685,22051.6993013203,0.0,1.0
2015-07-13,16.24,16.3099,16.0001,16.1,80920,11.2772769391568,11.3258164501203,11.1106871154066,11.1800590345089,116529.975018797,0.0,1.0
2015-07-14,16.34,16.4042,16.3,16.3,9417,11.3467182996196,11.3912996530367,11.3189417554345,11.3189417554345,13561.0822386556,0.0,1.0
2015-07-15,16.32,16.32,16.15,16.29,53600,11.3328300275271,11.3328300275271,11.2147797147403,11.3119976193882,77187.427842406,0.0,1.0
2015-07-16,16.28,16.47,16.26,16.47,14345,11.3050534833419,11.4369920682212,11.2911652112494,11.4369920682212,20657.7173955097,0.0,1.0
2015-07-17,15.86,16.28,15.85,16.28,55745,11.0133997693982,11.3050534833419,11.0064556333519,11.3050534833419,80276.365020055,0.0,1.0
2015-07-20,15.64,15.7549,15.5001,15.75,20923,10.8606287763801,10.9404168995518,10.7634803130927,10.9370142728892,30130.4580736318,0.0,1.0
2015-07-21,15.71,15.85,15.6,15.61,44778,10.909237728704,11.0064556333519,10.832852232195,10.8397963682413,64483.1836553598,0.0,1.0
2015-07-22,15.29,15.57,15.16,15.57,82875,10.6175840147603,10.8120198240561,10.5273102461587,10.8120198240561,119345.300045512,0.0,1.0
2015-07-23,14.65,15.05,14.6103,15.0,93701,10.1731593077985,10.4509247496496,10.1455910876948,10.4162040694182,134935.432392935,0.0,1.0
2015-07-24,14.36,14.65,14.13,14.55,131483,9.9717793624564,10.1731593077985,9.81206423339199,10.1037179473357,189343.928638118,0.0,1.0
2015-07-27,14.23,14.2754,14.0501,14.19,45390,9.88150559385478,9.91303197150488,9.75658058638222,9.85372904966966,65364.5027941571,0.0,1.0
2015-07-28,14.26,14.3,13.9847,14.28,73452,9.90233800199361,9.93011454617873,9.71116593663956,9.91622627408617,105775.577423142,0.0,1.0
2015-07-29,14.43,14.49,14.23,14.26,41559,10.0203883147804,10.062053131058,9.88150559385478,9.90233800199361,59847.617792958,0.0,1.0
2015-07-30,14.31,14.43,14.234,14.43,6395,9.93705868222501,10.0203883147804,9.88428324827329,10.0203883147804,9209.20897485426,0.0,1.0
2015-07-31,14.29,14.4866,14.22,14.4866,16156,9.92317041013245,10.0596921248023,9.8745614578085,10.0596921248023,23265.6732130955,0.0,1.0
2015-08-03,14.13,14.3,14.0542,14.29,21778,9.81206423339199,9.93011454617873,9.7594276821612,9.92317041013245,31361.7127528344,0.0,1.0
2015-08-04,14.02,14.16,14.0038,14.1,25454,9.73567873688292,9.83289664153082,9.72442923648795,9.79123182525315,36655.3878414293,0.0,1.0
2015-08-05,13.96,14.086,13.96,14.03,81558,9.69401392060525,9.78151003478836,9.69401392060525,9.7426228729292,117448.735820354,0.0,1.0
2015-08-06,13.69,13.85,13.59,13.85,58524,9.50652224735572,9.61762842409618,9.43708088689293,9.61762842409618,84278.3027434513,0.0,1.0
2015-08-07,13.51,13.74,13.5,13.66,41208,9.3815277985227,9.54124292758712,9.37458366247642,9.48568983921688,59342.1553457067,0.0,1.0
2015-08-10,13.87,13.88,13.5,13.5,80879,9.63151669618874,9.63846083223502,9.37458366247642,9.37458366247642,116470.932396753,0.0,1.0
2015-08-11,13.54,13.76,13.3901,13.76,109313,9.40236020666154,9.55513119967967,9.29826760732782,9.55513119967967,157417.710815988,0.0,1.0
2015-08-12,13.5769,13.5769,13.38,13.41,48430,9.42798406867231,9.42798406867231,9.29125402992108,9.31208643805991,69742.2972090996,0.0,1.0
2015-08-13,13.34,13.58,13.32,13.58,63185,9.26347748573596,9.43013675084665,9.2495892136434,9.43013675084665,90990.4408250456,0.0,1.0
2015-08-14,13.31,13.445,13.31,13.37,127453,9.24264507759712,9.33639091422189,9.24264507759712,9.2843098938748,183540.470910415,0.0,1.0
2015-08-17,13.33,13.44,13.29,13.32,40369,9.25653334968968,9.33291884619875,9.22875680550457,9.2495892136434,58133.9416897407,0.0,1.0
2015-08-18,13.29,13.37,13.03,13.21,46849,9.22875680550457,9.2843098938748,9.04820926830132,9.17320371713434,67465.556100539,0.0,1.0
2015-08-19,12.98,13.15,12.851,13.15,59425,9.01348858806992,9.13153890085666,8.92390923307293,9.13153890085666,85575.8003644589,0.0,1.0
2015-08-20,13.03,13.0799,12.89,12.89,63776,9.04820926830132,9.08286050717225,8.95099136365341,8.95099136365341,91841.5186208452,0.0,1.0
2015-08-21,12.73,12.92,12.7009,12.92,53914,8.83988518691295,8.97182377179225,8.81967775101828,8.97182377179225,77639.6079234234,0.0,1.0
2015-08-24,12.07,12.5921,11.663,12.09,108451,8.38157220785855,8.74412555083477,8.098945870775,8.39546047995111,156176.37568912,0.0,1.0
2015-08-25,11.87,12.4317,11.87,12.4,47355,8.24268948693297,8.63274160865245,8.24268948693297,8.61072869738575,68194.2284603946,0.0,1.0
2015-08-26,12.23,12.29,11.88,12.05,64234,8.49267838459901,8.53434320087668,8.24963362297925,8.36768393576599,92501.0679109912,0.0,1.0
2015-08-27,12.8,12.88,12.4214,12.47,20947,8.8884941392369,8.94404722760714,8.62558914852479,8.6593376497097,30165.0196084867,0.0,1.0
2015-08-28,12.61,12.78,12.57,12.71,21431,8.75655555435761,8.87460586714435,8.72877901017249,8.8259969148204,30862.010561392,0.0,1.0
2015-08-31,12.33,12.348,12.04,12.13,35375,8.5621197450618,8.5746191899451,8.36073979971971,8.42323702413622,50942.2623120359,0.0,1.0
2015-09-01,11.92,12.16,11.77,12.04,182424,8.27741016716437,8.44406943227506,8.17324812647018,8.36073979971971,262702.226431402,0.0,1.0
2015-09-02,11.72,11.85,11.65,11.83,77827,8.13852744623879,8.22880121484041,8.08991849391484,8.21491294274786,112075.857214384,0.0,1.0
2015-09-03,11.95,12.04,11.66,11.66,30063,8.2982425753032,8.36073979971971,8.09686262996112,8.09686262996112,43292.6425975049,0.0,1.0
2015-09-04,11.58,11.8401,11.58,11.84,144005,8.04130954159089,8.2219265201546,8.04130954159089,8.22185707879414,207376.409448614,0.0,1.0
2015-09-08,11.74,11.8899,11.74,11.83,76645,8.15241571833135,8.25650831766507,8.15241571833135,8.21491294274786,110373.701622784,0.0,1.0
2015-09-09,11.79,12.06,11.78,11.91,39649,8.18713639856274,8.37462807181227,8.18019226251646,8.27046603111809,57097.0956440964,0.0,1.0
2015-09-10,11.43,11.53,11.3,11.32,82470,7.9371475008967,8.00658886135949,7.84687373229508,7.86076200438764,118762.074144837,0.0,1.0
2015-09-11,11.44,11.52,11.4,11.51,101552,7.94409163694298,7.99964472531321,7.91631509275787,7.99270058926693,146241.374482314,0.0,1.0
2015-09-14,11.75,11.81,11.48,11.5,33402,8.15935985437763,8.2010246706553,7.9718681811281,7.98575645322066,48101.0161341801,0.0,1.0
2015-09-15,11.67,11.7,11.4878,11.61,47835,8.1038067660074,8.12463917414623,7.9772846072442,8.06214194972972,68885.4591574908,0.0,1.0
2015-09-16,11.94,11.99,11.84,11.84,24096,8.29129843925692,8.32601911948832,8.22185707879414,8.22185707879414,34699.7809942281,0.0,1.0
2015-09-17,11.87,12.115,11.67,11.71,31980,8.24268948693297,8.4128208200668,8.1038067660074,8.13158331019251,46053.2451940327,0.0,1.0
2015-09-18,11.37,11.78,11.37,11.77,17648,7.89548268461903,8.18019226251646,7.89548268461903,8.17324812647018,25414.2486299027,0.0,1.0
2015-09-21,11.11,11.39,11.07,11.39,46840,7.71493514741578,7.90937095671159,7.68715860323067,7.90937095671159,67452.5955249685,0.0,1.0
2015-09-22,10.66,10.83,10.47,10.78,82559,7.40244902533323,7.52049933811997,7.27051044045394,7.48577865788858,118890.23983659,0.0,1.0
2015-09-23,10.4749,10.59,10.4,10.57,178267,7.27391306711661,7.35384007300928,7.22190148812999,7.33995180091673,256715.880581758,0.0,1.0
2015-09-24,10.69,10.72,9.92,10.02,78945,7.42328143347207,7.44411384161091,6.8885829579086,6.95802431837139,113685.848713037,0.0,1.0
2015-09-25,10.7003,10.82,10.7,10.79,13528,7.43043389359974,7.5135552020737,7.43022556951835,7.49272279393486,19481.1851464939,0.0,1.0
2015-09-28,10.25,10.62,10.25,10.62,55662,7.1177394474358,7.37467248114812,7.1177394474358,7.37467248114812,80156.8397120153,0.0,1.0
2015-09-29,10.36,10.42,10.13,10.22,69137,7.19412494394487,7.23578976022254,7.03440981488046,7.09690703929697,99561.7014690381,0.0,1.0
2015-09-30,10.75,10.78,10.59,10.73,60436,7.46494624974974,7.48577865788858,7.35384007300928,7.45105797765719,87031.7050202177,0.0,1.0
2015-10-01,10.64,10.81,10.58,10.8,17557,7.38856075324068,7.50661106602742,7.346895936963,7.49966692998114,25283.2028102449,0.0,1.0
2015-10-02,11.147,11.147,10.5,10.57,53149,7.74062845078701,7.74062845078701,7.29134284859277,7.33995180091673,76537.9589999264,0.0,1.0
2015-10-05,11.36,11.44,11.27,11.27,36256,7.88853854857275,7.94409163694298,7.82604132415624,7.82604132415624,52210.9586539978,0.0,1.0
2015-10-06,11.63,11.68,11.489,11.49,13438,8.07603022182228,8.11075090205367,7.97811790356975,7.97881231717438,19351.5793907884,0.0,1.0
2015-10-07,11.88,12.16,11.7444,11.92,38712,8.24963362297925,8.44406943227506,8.15547113819171,8.27741016716437,55747.7557208066,0.0,1.0
2015-10-08,12.26,12.26,11.91,11.94,67437,8.51351079273785,8.51351079273785,8.27046603111809,8.29129843925692,97113.5927501558,0.0,1.0
2015-10-09,12.405,12.44,12.2401,12.31,39116,8.61420076540889,8.63850524157086,8.49969196200575,8.54823147296924,56329.5415575292,0.0,1.0
2015-10-12,12.27,12.41,12.2101,12.41,33768,8.52045492878413,8.61767283343203,8.47885955386692,8.61767283343203,48628.079540716,0.0,1.0
2015-10-13,11.65,12.01,11.64,11.96,60559,8.08991849391484,8.33990739158088,8.08297435786856,8.30518671134948,87208.8328863486,0.0,1.0
2015-10-14,11.85,11.855,11.72,11.74,247410,8.22880121484041,8.23227328286355,8.13852744623879,8.15241571833135,356286.22243451,0.0,1.0
2015-10-15,11.96,11.97,11.6965,11.83,44026,8.30518671134948,8.31213084739576,8.12220872653003,8.21491294274786,63400.2555632422,0.0,1.0
2015-10-16,11.82,11.93,11.725,11.89,16336,8.20796880670158,8.28435430321065,8.14199951426193,8.25657775902553,23524.8847245065,0.0,1.0
2015-10-19,11.68,11.73,11.64,11.7,28802,8.11075090205367,8.14547158228507,8.08297435786856,8.12463917414623,41476.7219536752,0.0,1.0
2015-10-20,11.63,11.75,11.6001,11.71,35010,8.07603022182228,8.15935985437763,8.05526725504391,8.13158331019251,50416.6389694523,0.0,1.0
2015-10-21,11.482,11.58,11.46,11.58,23562,7.97325700833735,8.04130954159089,7.95797990903554,8.04130954159089,33930.7868437086,0.0,1.0
2015-10-22,11.77,11.79,11.61,11.61,23655,8.17324812647018,8.18713639856274,8.06214194972972,8.06214194972972,34064.7127912709,0.0,1.0
2015-10-23,11.82,11.8899,11.768,11.88,39909,8.20796880670158,8.25650831766507,8.17185929926093,8.24963362297925,57471.5122716902,0.0,1.0
2015-10-26,11.7397,11.924,11.7397,11.87,41696,8.15220739424996,8.28018782158288,8.15220739424996,8.24268948693297,60044.9065544212,0.0,1.0
2015-10-27,11.714,11.75,11.68,11.68,12542,8.13436096461102,8.15935985437763,8.11075090205367,8.11075090205367,18061.2820895422,0.0,1.0
2015-10-28,11.75,11.8773,11.71,11.74,6050,8.15935985437763,8.24775870624676,8.13158331019251,8.15241571833135,8712.38691131638,0.0,1.0
2015-10-29,11.8299,11.86,11.61,11.68,36015,8.2148435013874,8.23574535088669,8.06214194972972,8.11075090205367,51863.9032414974,0.0,1.0
2015-10-30,11.8,11.9,11.58,11.82,60928,8.19408053460902,8.26352189507181,8.04130954159089,8.20796880670158,87740.2164847413,0.0,1.0
2015-11-02,12.06,12.06,11.72,11.84,32425,8.37462807181227,8.37462807181227,8.13852744623879,8.22185707879414,46694.073652799,0.0,1.0
2015-11-03,12.422,12.422,12.05,12.05,60318,8.62600579668756,8.62600579668756,8.36768393576599,8.36768393576599,86861.7774738483,0.0,1.0
2015-11-04,12.36,12.62,12.27,12.54,31005,8.58295215320063,8.76349969040388,8.52045492878413,8.70794660203365,44649.1828405561,0.0,1.0
2015-11-05,12.498,12.5,12.3,12.34,30704,8.67878123063928,8.68017005784854,8.54128733692296,8.56906388110808,44215.7235909187,0.0,1.0
2015-11-06,12.31,12.36,11.99,12.22,34606,8.54823147296924,8.58295215320063,8.32601911948832,8.48573424855273,49834.8531327297,0.0,1.0
2015-11-09,12.12,12.26,12.1,12.26,19774,8.41629288808994,8.51351079273785,8.40240461599739,8.51351079273785,28475.8245924579,0.0,1.0
2015-11-10,12.32,12.36,11.96,12.06,85199,8.55517560901552,8.58295215320063,8.30518671134948,8.37462807181227,122692.008670619,0.0,1.0
2015-11-11,12.44,12.53,12.29,12.53,30060,8.63850524157086,8.70100246598738,8.53434320087668,8.70100246598738,43288.3224056481,0.0,1.0
2015-11-12,12.25,12.38,12.16,12.22,49216,8.50656665669157,8.59684042529319,8.44406943227506,8.48573424855273,70874.1874755946,0.0,1.0
2015-11-13,11.99,12.2,11.99,12.2,27333,8.32601911948832,8.47184597646017,8.32601911948832,8.47184597646017,39361.2680077704,0.0,1.0
2015-11-16,12.1326,12.14,11.97,11.97,15204,8.42504249950825,8.4301811601825,8.31213084739576,8.31213084739576,21894.7323305214,0.0,1.0
2015-11-17,12.16,12.26,12.1297,12.26,30317,8.44406943227506,8.51351079273785,8.42302870005483,8.51351079273785,43658.4188413849,0.0,1.0
2015-11-18,12.36,12.36,12.17,12.2,50979,8.58295215320063,8.58295215320063,8.45101356832134,8.47184597646017,73413.0202234708,0.0,1.0
2015-11-19,12.569,12.57,12.3729,12.4,14988,8.72808459656786,8.72877901017249,8.59191008870033,8.61072869738575,21583.6785168281,0.0,1.0
2015-11-20,12.7801,12.8,12.64,12.64,48032,8.87467530850481,8.8884941392369,8.77738796249644,8.77738796249644,69169.1517560907,0.0,1.0
2015-11-23,12.525,12.61,12.4261,12.58,71133,8.69753039796424,8.75655555435761,8.62885289246654,8.73572314621877,102436.069117796,0.0,1.0
2015-11-24,12.56,12.58,12.5,12.51,13716,8.72183487412621,8.73572314621877,8.68017005784854,8.68711419389482,19751.9171695232,0.0,1.0
2015-11-25,12.2043,12.25,12.07,12.17,12782,8.47483195496007,8.50656665669157,8.38157220785855,8.45101356832134,18406.8974380903,0.0,1.0
2015-11-27,11.96,12.25,11.9366,12.25,122462,8.30518671134948,8.50656665669157,8.28893743300119,8.50656665669157,176353.111724567,0.0,1.0
2015-11-30,11.46,11.73,11.413,11.73,53406,7.95797990903554,8.14547158228507,7.92534246961803,8.14547158228507,76908.0554356633,0.0,1.0
2015-12-01,11.52,11.589,11.45,11.46,19202,7.99964472531321,8.04755926403254,7.95103577298926,7.95797990903554,27652.1080117516,0.0,1.0
2015-12-02,11.67,11.7,11.5703,11.65,17256,8.1038067660074,8.12463917414623,8.034573729626,8.08991849391484,24849.7435606075,0.0,1.0
2015-12-03,11.94,12.11,11.9368,11.98,49415,8.29129843925692,8.40934875204366,8.28907631572211,8.31907498344204,71160.7602020991,0.0,1.0
2015-12-04,11.8,11.95,11.77,11.95,34403,8.19408053460902,8.2982425753032,8.17324812647018,8.2982425753032,49542.5201504161,0.0,1.0
2015-12-07,11.79,11.95,11.74,11.95,24429,8.18713639856274,8.2982425753032,8.15241571833135,8.2982425753032,35179.3222903385,0.0,1.0
2015-12-08,11.64,11.6999,11.39,11.5,25580,8.08297435786856,8.12456973278577,7.90937095671159,7.98575645322066,36836.835899417,0.0,1.0
2015-12-09,11.81,11.97,11.76,11.76,49268,8.2010246706553,8.31213084739576,8.16630399042391,8.16630399042391,70949.0708011133,0.0,1.0
2015-12-10,11.45,11.696,11.45,11.69,19713,7.95103577298926,8.12186151972772,7.95103577298926,8.11769503809995,28387.9806913686,0.0,1.0
2015-12-11,11.22,11.38,11.2,11.38,82652,7.79132064392485,7.90242682066531,7.77743237183229,7.90242682066531,119024.165784152,0.0,1.0
2015-12-14,11.09,11.22,11.05,11.22,61902,7.70104687532322,7.79132064392485,7.67327033113811,7.79132064392485,89142.8387742656,0.0,1.0
2015-12-15,11.13,11.2502,11.1,11.25,15013,7.72882341950834,7.81229193478461,7.7079910113695,7.81215305206369,21619.6801156352,0.0,1.0
2015-12-16,11.25,11.28,10.804,10.94,70020,7.81215305206369,7.83298546020252,7.50244458439965,7.59688483462904,100833.277938905,0.0,1.0
2015-12-17,11.03,11.32,11.03,11.25,16345,7.65938205904555,7.86076200438764,7.65938205904555,7.81215305206369,23537.8453000771,0.0,1.0
2015-12-18,10.62,11.03,10.62,10.99,67632,7.37467248114812,7.65938205904555,7.37467248114812,7.63160551486044,97394.4052208512,0.0,1.0
2015-12-21,10.24,10.44,10.13,10.44,111682,7.38786633963605,7.53216060408206,7.30850449419074,7.53216060408206,154797.559596393,0.399,1.0
2015-12-22,10.17,10.24,10.11,10.24,39926,7.33736334707994,7.38786633963605,7.29407506774614,7.38786633963605,55339.69094792,0.0,1.0
2015-12-23,10.54,10.54,10.31,10.33,85845,7.60430773630507,7.60430773630507,7.43836933219215,7.45279875863676,118986.018369589,0.0,1.0
2015-12-24,10.56,10.58,10.4292,10.49,18024,7.61873716274967,7.63316658919428,7.52436871380198,7.56823417019357,24982.2819627639,0.0,1.0
2015-12-28,10.71,10.71,10.56,10.64,59191,7.72695786108419,7.72695786108419,7.61873716274967,7.67645486852808,82042.0690001085,0.0,1.0
2015-12-29,10.64,10.73,10.56,10.69,99675,7.67645486852808,7.74138728752879,7.61873716274967,7.71252843463958,138155.179462854,0.0,1.0
2015-12-30,10.368,10.46,10.25,10.46,99646,7.4802146688815,7.54659003052667,7.39508105285835,7.54659003052667,138114.983824987,0.0,1.0
2015-12-31,10.38,10.44,10.2601,10.34,49038,7.48887232474826,7.53216060408206,7.40236791321287,7.46001347185906,67969.4375771202,0.0,1.0
2016-01-04,9.97,10.22,9.92,10.22,44940,7.19306908263393,7.37343691319145,7.15699551652242,7.37343691319145,62289.3781295277,0.0,1.0
2016-01-05,9.88,9.99,9.88,9.99,46978,7.12813666363322,7.20749850907853,7.12813666363322,7.20749850907853,65114.161232064,0.0,1.0
2016-01-06,9.77,9.825,9.762,9.79,55090,7.04877481818791,7.08845574091056,7.04300304761007,7.06320424463251,76357.8513830815,0.0,1.0
2016-01-07,9.55,9.58,9.5,9.56,47910,6.89005112729729,6.91169526696419,6.85397756118579,6.89726584051959,66405.9658697302,0.0,1.0
2016-01-08,9.52,9.7,9.52,9.6,160570,6.86840698763039,6.9982718256318,6.86840698763039,6.92612469340879,222559.088701786,0.0,1.0
2016-01-11,9.42,9.7699,9.39,9.72,39747,6.79625985540738,7.04870267105569,6.77461571574048,7.0127012520764,55091.5868383253,0.0,1.0
2016-01-12,9.58,9.66,9.43,9.56,46092,6.91169526696419,6.9694129727426,6.80347456862968,6.89726584051959,63886.1151923942,0.0,1.0
2016-01-13,9.44,9.63,9.412,9.62,46657,6.81068928185198,6.9477688330757,6.79048808482954,6.9405541198534,64669.2371025674,0.0,1.0
2016-01-14,9.45,9.49,9.3101,9.4,58160,6.81790399507428,6.84676284796349,6.71697015709429,6.78183042896278,80613.0447711023,0.0,1.0
2016-01-15,9.15,9.189,9.09,9.15,64653,6.60146259840526,6.62959997997223,6.55817431907145,6.60146259840526,89612.7094839421,0.0,1.0
2016-01-19,9.01,9.15,9.0,9.15,71879,6.50045661329305,6.60146259840526,6.49324190007075,6.60146259840526,99628.3535952898,0.0,1.0
2016-01-20,8.85,8.89,8.62,8.88,280959,6.38502120173623,6.41388005462544,6.21908279762331,6.40666534140314,389425.042053716,0.0,1.0
2016-01-21,8.55,8.71,8.55,8.62,68500,6.16857980506721,6.28401521662402,6.16857980506721,6.21908279762331,94944.8687555107,0.0,1.0
2016-01-22,8.76,8.7889,8.7015,8.7889,37794,6.32008878273553,6.34093930394797,6.27788271038507,6.34093930394797,52384.6185364346,0.0,1.0
2016-01-25,8.76,8.82,8.76,8.79,23832,6.32008878273553,6.36337706206933,6.32008878273553,6.34173292240243,33032.4979880486,0.0,1.0
2016-01-26,8.802,8.82,8.64,8.6999,7418,6.35039057826919,6.36337706206933,6.23351222406792,6.2767283562695,10281.7669551588,0.0,1.0
2016-01-27,8.738,8.978,8.73,8.9,36072,6.30421641364646,6.47736953098168,6.29844464306862,6.42109476784774,49997.8292810042,0.0,1.0
2016-01-28,8.9378,8.97,8.84,8.97,40180,6.44836638382803,6.47159776040384,6.37780648851393,6.47159776040384,55691.7492933784,0.0,1.0
2016-01-29,9.54,9.585,9.19,9.19,335486,6.88283641407499,6.91530262357534,6.63032145129446,6.63032145129446,465002.543639581,0.0,1.0
2016-02-01,9.85,9.87,9.54,9.56,75192,7.10649252396632,7.12092195041092,6.88283641407499,6.89726584051959,104220.358707509,0.0,1.0
2016-02-02,9.57,9.7,9.5201,9.7,33464,6.90448055374189,6.9982718256318,6.86847913476261,6.9982718256318,46382.9939859038,0.0,1.0
2016-02-03,9.87,9.87,9.538,9.67,52149,7.12092195041092,7.12092195041092,6.88139347143053,6.9766276859649,72281.4592807464,0.0,1.0
2016-02-04,10.11,10.1199,9.925,9.98,65971,7.29407506774614,7.30121763383621,7.16060287313357,7.20028379585623,91439.5319221868,0.0,1.0
2016-02-05,10.0,10.06,9.9766,10.04,21915,7.21471322230083,7.25800150163463,7.19783079336064,7.24357207519003,30375.4277193725,0.0,1.0
2016-02-08,9.75,9.95,9.72,9.95,21787,7.03434539174331,7.17863965618932,7.0127012520764,7.17863965618932,30198.0124901651,0.0,1.0
2016-02-09,9.64,9.7395,9.4711,9.53,22924,6.954983546298,7.02676994285989,6.83312703997334,6.87562170085269,31773.9587058588,0.0,1.0
2016-02-10,9.68,9.8899,9.68,9.75,27125,6.9838423991872,7.1352792297233,6.9838423991872,7.03434539174331,37596.7819707041,0.0,1.0
2016-02-11,9.41,9.55,9.35,9.52,9756,6.78904514218508,6.89005112729729,6.74575686285127,6.86840698763039,13522.3670011498,0.0,1.0
2016-02-12,9.44,9.465,9.4,9.44,46360,6.81068928185198,6.82872606490773,6.78183042896278,6.81068928185198,64257.5783285471,0.0,1.0
2016-02-16,9.54,9.6,9.5,9.57,25662,6.88283641407499,6.92612469340879,6.85397756118579,6.90448055374189,35568.9813431229,0.0,1.0
2016-02-17,9.83,9.95,9.71,9.71,28728,7.09206309752171,7.17863965618932,7.0054865388541,7.0054865388541,39818.6305052309,0.0,1.0
2016-02-18,9.755,9.845,9.71,9.77,116094,7.03795274835446,7.10288516735517,7.0054865388541,7.04877481818791,160912.840778135,0.0,1.0
2016-02-19,9.8,9.81,9.64,9.66,25127,7.07041895785481,7.07763367107711,6.954983546298,6.9694129727426,34827.4411272952,0.0,1.0
2016-02-22,10.26,10.26,9.99,10.07,30097,7.40229576608065,7.40229576608065,7.20749850907853,7.26521621485693,41716.1418238629,0.0,1.0
2016-02-23,10.08,10.19,10.04,10.13,63081,7.27243092807923,7.35179277352454,7.24357207519003,7.30850449419074,87433.8287002391,0.0,1.0
2016-02-24,9.9408,9.97,9.73,9.76,20136,7.17200212002481,7.19306908263393,7.01991596529871,7.04156010496561,27909.6332446856,0.0,1.0
2016-02-25,10.05,10.08,9.97,10.0,50440,7.25078678841233,7.27243092807923,7.19306908263393,7.21471322230083,69912.6887595323,0.0,1.0
2016-02-26,9.93,10.06,9.85,10.06,25299,7.16421022974472,7.25800150163463,7.10649252396632,7.25800150163463,35065.8428415426,0.0,1.0
2016-02-29,10.06,10.14,9.97,10.06,64217,7.25800150163463,7.31571920741304,7.19306908263393,7.25800150163463,89008.3888594545,0.0,1.0
2016-03-01,10.5,10.5,10.11,10.13,43803,7.57544888341587,7.57544888341587,7.29407506774614,7.30850449419074,60713.4319138341,0.0,1.0
2016-03-02,10.64,10.698,10.49,10.491,46286,7.67645486852808,7.71830020521743,7.56823417019357,7.5689556415158,64155.0101491616,0.0,1.0
2016-03-03,11.26,11.26,10.89,10.91,75988,8.12376708831073,8.12376708831073,7.8568226990856,7.8712521255302,105323.659664142,0.0,1.0
2016-03-04,11.5899,11.85,11.47,11.85,89120,8.36178047751444,8.54943516842648,8.27527606597905,8.54943516842648,123525.353335637,0.0,1.0
2016-03-07,11.46,11.6099,11.42,11.56,102117,8.26806135275675,8.37620990395904,8.23920249986755,8.34020848497976,141539.929382576,0.0,1.0
2016-03-08,11.484,11.6,11.42,11.6,286017,8.28537666449027,8.36906733786896,8.23920249986755,8.36906733786896,396435.715720364,0.0,1.0
2016-03-09,11.77,11.83,11.67,11.71,118266,8.49171746264807,8.53500574198188,8.41957033042507,8.44842918331427,163923.355448748,0.0,1.0
2016-03-10,12.13,12.15,11.66,11.81,112222,8.7514471386509,8.76587656509551,8.41235561720277,8.52057631553728,155546.030094612,0.0,1.0
2016-03-11,12.33,12.33,12.147,12.19,39169,8.89574140309692,8.89574140309692,8.76371215112882,8.79473541798471,54290.4461939358,0.0,1.0
2016-03-14,11.99,12.24,11.93,12.24,86019,8.65044115353869,8.83080898409621,8.60715287420489,8.83080898409621,119227.192196792,0.0,1.0
2016-03-15,11.31,11.63,11.22,11.55,100329,8.15984065442224,8.39071147753586,8.09490823542153,8.33299377175746,139061.660399586,0.0,1.0
2016-03-16,11.58,11.582,11.01,11.12,66991,8.35463791142436,8.35608085406882,7.94339925775321,8.02276110319852,92853.3095299331,0.0,1.0
2016-03-17,12.34,12.4399,12.0301,12.2,46069,8.90295611631922,8.97503110141001,8.67937215356012,8.80195013120701,63854.235893396,0.0,1.0
2016-03-18,12.41,12.46,12.31,12.35,325736,8.95345910887533,8.98953267498683,8.88131197665232,8.91017082954152,451488.4929773,0.0,1.0
2016-03-21,12.52,12.58,12.4,12.41,73016,9.03282095432064,9.07610923365444,8.94624439565303,8.95345910887533,101204.299810983,0.0,1.0
2016-03-22,12.52,12.66,12.46,12.47,83367,9.03282095432064,9.13382693943285,8.98953267498683,8.99674738820913,115551.370416652,0.0,1.0
2016-03-23,12.09,12.35,12.09,12.35,27027,8.7225882857617,8.91017082954152,8.7225882857617,8.91017082954152,37460.9484358422,0.0,1.0
2016-03-24,11.95,11.99,11.84,11.97,29618,8.62158230064949,8.65044115353869,8.54222045520418,8.63601172709409,41052.2207708134,0.0,1.0
2016-03-28,12.36,12.4499,12.17,12.32,68823,8.91738554276382,8.98224581463231,8.78030599154011,8.88852668987462,95392.5649979638,0.0,1.0
2016-03-29,12.43,12.54,12.195,12.31,59661,8.96788853531993,9.04725038076524,8.79834277459586,8.88131197665232,82693.5155448544,0.0,1.0
2016-03-30,12.51,12.72,12.5,12.6,43916,9.02560624109834,9.17711521876665,9.01839152787604,9.09053866009904,60870.0562958687,0.0,1.0
2016-03-31,12.33,12.71,12.33,12.4201,18637,8.89574140309692,9.16990050554435,8.89574140309692,8.96074596922985,25831.9345838898,0.0,1.0
2016-04-01,12.57,12.6599,12.1,12.31,25325,9.06889452043214,9.13375479230062,8.729802998984,8.88131197665232,35101.8803099753,0.0,1.0
2016-04-04,12.05,12.4258,12.05,12.38,13610,8.6937294328725,8.96485835576656,8.6937294328725,8.93181496920843,18864.2286680657,0.0,1.0
2016-04-05,11.93,12.05,11.84,11.92,27393,8.60715287420489,8.6937294328725,8.54222045520418,8.59993816098259,37968.245106857,0.0,1.0
2016-04-06,11.87,11.946,11.76,11.76,63735,8.56386459487108,8.61869641536057,8.48450274942577,8.48450274942577,88340.3096369705,0.0,1.0
2016-04-07,11.72,11.8128,11.66,11.75,22692,8.45564389653657,8.52259643523952,8.41235561720277,8.47728803620347,31452.3936029204,0.0,1.0
2016-04-08,12.39,12.39,12.13,12.13,31093,8.93902968243073,8.93902968243073,8.7514471386509,8.7514471386509,43096.6540761328,0.0,1.0
2016-04-11,12.7,12.86,12.68,12.68,45486,9.16268579232205,9.27812120387886,9.14825636587745,9.14825636587745,63046.1649666155,0.0,1.0
2016-04-12,12.94,12.944,12.61,12.92,52236,9.33583890965727,9.33872479494619,9.09775337332134,9.32140948321267,72402.0461943483,0.0,1.0
2016-04-13,13.39,13.42,13.15,13.17,86203,9.66050100466081,9.68214514432771,9.48734788732559,9.50177731377019,119482.226588778,0.0,1.0
2016-04-14,13.26,13.41,13.16,13.35,36425,9.5667097327709,9.67493043110541,9.49456260054789,9.6316421517716,50487.1072178026,0.0,1.0
2016-04-15,13.24,13.3276,13.16,13.24,37693,9.5522803063263,9.61548119415365,9.49456260054789,9.5522803063263,52244.6268321382,0.0,1.0
2016-04-18,12.87,13.18,12.86,13.03,66909,9.28533591710116,9.50899202699249,9.27812120387886,9.40077132865798,92739.6528987222,0.0,1.0
2016-04-19,13.31,13.379,13.12,13.12,27727,9.6027832988824,9.65256482011628,9.46570374765869,9.46570374765869,38431.18797057,0.0,1.0
2016-04-20,13.21,13.26,13.11,13.18,75605,9.5306361666594,9.5667097327709,9.45848903443638,9.50899202699249,104792.800032998,0.0,1.0
2016-04-21,13.14,13.34,13.0901,13.2,57734,9.48013317410329,9.6244274385493,9.44413175512401,9.52342145343709,80022.5847113964,0.0,1.0
2016-04-22,12.93,13.04,12.9,12.97,94167,9.32862419643497,9.40798604188028,9.30698005676807,9.35748304932418,130520.780381025,0.0,1.0
2016-04-25,12.93,13.035,12.9,13.03,37571,9.32862419643497,9.40437868526913,9.30698005676807,9.40077132865798,52075.5279417999,0.0,1.0
2016-04-26,13.16,13.21,13.03,13.03,17315,9.49456260054789,9.5306361666594,9.40077132865798,9.40077132865798,23999.5679197324,0.0,1.0
2016-04-27,13.5,13.5,13.25,13.27,41938,9.73986285010612,9.73986285010612,9.5594950195486,9.5739244459932,58128.4365820235,0.0,1.0
2016-04-28,13.4,13.59,13.39,13.42,34145,9.66771571788311,9.80479526910683,9.66050100466081,9.68214514432771,47326.8984475462,0.0,1.0
2016-04-29,13.5,13.7072,13.41,13.61,42819,9.73986285010612,9.88935170807219,9.67493043110541,9.81922469555143,59349.5523393024,0.0,1.0
2016-05-02,13.29,13.3816,13.25,13.28,28106,9.5883538724378,9.65444064555408,9.5594950195486,9.5811391592155,38956.5033758012,0.0,1.0
2016-05-03,12.84,13.1,12.79,13.09,38074,9.26369177743426,9.45127432121408,9.22761821132276,9.44405960799178,52772.7143503258,0.0,1.0
2016-05-04,12.95,13.05,12.7905,12.85,145487,9.34305362287957,9.41520075510258,9.22797894698387,9.27090649065656,201653.198841358,0.0,1.0
2016-05-05,12.88,13.21,12.794,13.21,33526,9.29255063032347,9.5306361666594,9.23050409661168,9.5306361666594,46468.9294875511,0.0,1.0
2016-05-06,13.02,13.02,12.77,12.79,7637,9.39355661543568,9.39355661543568,9.21318878487816,9.22761821132276,10585.3133238808,0.0,1.0
2016-05-09,12.71,12.8755,12.18,12.81,49097,9.16990050554435,9.28930400937343,8.78752070476241,9.24204763776736,68051.214909333,0.0,1.0
2016-05-10,13.33,13.33,13.02,13.02,81546,9.617212725327,9.617212725327,9.39355661543568,9.39355661543568,113027.361569881,0.0,1.0
2016-05-11,13.6,13.67,13.5,13.67,76148,9.81200998232913,9.86251297488523,9.73986285010612,9.86251297488523,105545.428700652,0.0,1.0
2016-05-12,13.71,13.7399,13.39,13.59,13011,9.89137182777444,9.91294382030912,9.66050100466081,9.80479526910683,18033.9808376343,0.0,1.0
2016-05-13,13.33,13.52,13.26,13.52,11208,9.617212725327,9.75429227655072,9.5667097327709,9.75429227655072,15534.921007471,0.0,1.0
2016-05-16,13.32,13.42,13.29,13.34,97684,9.6099980121047,9.68214514432771,9.5883538724378,9.6244274385493,135395.541014793,0.0,1.0
2016-05-17,13.13,13.25,13.0508,13.23,81403,9.47291846088099,9.5594950195486,9.41577793216037,9.545065593104,112829.155493501,0.0,1.0
2016-05-18,12.76,13.05,12.75,12.84,37632,9.20597407165586,9.41520075510258,9.19875935843356,9.26369177743426,52160.077386969,0.0,1.0
2016-05-19,12.65,12.68,12.5,12.61,30806,9.12661222621055,9.14825636587745,9.01839152787604,9.09775337332134,42698.8558668943,0.0,1.0
2016-05-20,12.89,12.9172,12.81,12.83,124731,9.29976534354577,9.31938936351042,9.24204763776736,9.25647706421196,172884.210580199,0.0,1.0
2016-05-23,12.47,12.82,12.46,12.55,44395,8.99674738820913,9.24926235098966,8.98953267498683,9.05446509398754,61533.9773489182,0.0,1.0
2016-05-24,12.55,12.78,12.52,12.69,26393,9.05446509398754,9.22040349810046,9.03282095432064,9.15547107909975,36582.1886286744,0.0,1.0
2016-05-25,12.61,12.84,12.58,12.72,21015,9.09775337332134,9.26369177743426,9.07610923365444,9.17711521876665,29127.9768890082,0.0,1.0
2016-05-26,12.73,12.86,12.69,12.86,11950,9.18432993198896,9.27812120387886,9.15547107909975,9.27812120387886,16563.3749142825,0.0,1.0
2016-05-27,12.52,12.62,12.4605,12.6,11820,9.03282095432064,9.10496808654364,8.98989341064795,9.09053866009904,16383.1875721188,0.0,1.0
2016-05-31,12.39,12.61,12.32,12.51,30981,8.93902968243073,9.09775337332134,8.88852668987462,9.02560624109834,42941.4157505763,0.0,1.0
2016-06-01,12.64,12.71,12.51,12.54,151503,9.11939751298825,9.16990050554435,9.02560624109834,9.04725038076524,209991.714614104,0.0,1.0
2016-06-02,12.73,12.75,12.53,12.53,40058,9.18432993198896,9.19875935843356,9.04003566754294,9.04003566754294,55522.6504030401,0.0,1.0
2016-06-03,13.02,13.11,12.9,13.11,73411,9.39355661543568,9.45848903443638,9.30698005676807,9.45848903443638,101751.792119866,0.0,1.0
2016-06-06,13.2,13.245,13.11,13.16,24992,9.52342145343709,9.55588766293745,9.45848903443638,9.49456260054789,34640.3235027405,0.0,1.0
2016-06-07,13.37,13.43,13.24,13.24,12683,9.64607157821621,9.68935985755001,9.5522803063263,9.5522803063263,17579.3543127904,0.0,1.0
2016-06-08,13.99,14.0,13.72,13.72,20257,10.0933837979989,10.1005985112212,9.89858654099674,9.89858654099674,28077.3460785456,0.0,1.0
2016-06-09,13.81,13.97,13.75,13.95,75940,9.96351895999744,10.0789543715543,9.92023068066364,10.0645249451097,105257.12895319,0.0,1.0
2016-06-10,13.4,13.53,13.37,13.5,17456,9.66771571788311,9.76150698977302,9.64607157821621,9.73986285010612,24195.0018831561,0.0,1.0
2016-06-13,13.09,13.23,13.0201,13.07,16223,9.44405960799178,9.545065593104,9.3936287625679,9.42963018154718,22485.9942455569,0.0,1.0
2016-06-14,12.87,13.2,12.77,13.1,30741,9.28533591710116,9.52342145343709,9.21318878487816,9.45127432121408,42608.7621958125,0.0,1.0
2016-06-15,13.04,13.15,12.87,12.98,18258,9.40798604188028,9.48734788732559,9.28533591710116,9.36469776254648,25306.6191786586,0.0,1.0
2016-06-16,13.14,13.18,12.85,12.93,33697,9.48013317410329,9.50899202699249,9.27090649065656,9.32862419643497,46705.9451453204,0.0,1.0
2016-06-17,13.35,13.37,13.26,13.26,17409,9.6316421517716,9.64607157821621,9.5667097327709,9.5667097327709,24129.8572286816,0.0,1.0
2016-06-20,13.71,13.86,13.67,13.67,16358,9.89137182777444,9.99959252610895,9.86251297488523,9.86251297488523,22673.1118701116,0.0,1.0
2016-06-21,13.75,13.82,13.57,13.77,23454,9.92023068066364,9.97073367321974,9.79036584266222,9.93466010710824,32508.5686392956,0.0,1.0
2016-06-22,13.93,14.0201,13.84,13.84,51529,10.0500955186651,10.115100084798,9.98516309966435,9.98516309966435,71422.1042642728,0.0,1.0
2016-06-23,14.41,14.41,14.05,14.05,44534,10.3964017533355,10.3964017533355,10.1366720773327,10.1366720773327,61726.6391993856,0.0,1.0
2016-06-24,13.84,14.0934,13.75,13.75,79067,9.98516309966435,10.1679839327174,9.92023068066364,9.92023068066364,109591.327560467,0.0,1.0
2016-06-27,13.69,13.88,13.54,13.763,154870,9.87694240132983,10.0140219525536,9.76872170299532,9.92960980785263,214658.566776145,0.0,1.0
2016-06-28,14.24,14.24,13.91,13.91,132548,10.2737516285564,10.2737516285564,10.0356660922205,10.0356660922205,183719.014070152,0.0,1.0
2016-06-29,14.79,14.8399,14.619,14.65,180471,10.6705608557829,10.7065622747622,10.5471892596816,10.5695548706707,250142.998674099,0.0,1.0
2016-06-30,15.0,15.0825,14.78,14.82,103254,10.8220698334512,10.8815912175352,10.6633461425606,10.6922049954498,143115.875598271,0.0,1.0
2016-07-01,15.08,15.1198,14.91,15.03,35345,10.8797875392296,10.9085020978544,10.7571374144505,10.8437139731181,48990.1662213656,0.0,1.0
2016-07-05,14.84,14.9758,14.73,14.84,49040,10.7066344218944,10.8046102274533,10.6272725764491,10.7066344218944,67972.2096900768,0.0,1.0
2016-07-06,14.63,14.6986,14.44,14.66,28087,10.5551254442261,10.6046183769311,10.4180458930024,10.576769583893,38930.1683027158,0.0,1.0
2016-07-07,14.54,14.73,14.54,14.69,35529,10.4901930252254,10.6272725764491,10.4901930252254,10.5984137235599,49245.200613351,0.0,1.0
2016-07-08,15.13,15.14,14.92,14.97,51244,10.9158611053412,10.9230758185635,10.7643521276728,10.8004256937843,71027.0781679908,0.0,1.0
2016-07-11,15.29,15.36,15.2,15.2,133973,11.031296516898,11.0817995094541,10.9663640978973,10.9663640978973,185694.144551562,0.0,1.0
2016-07-12,15.47,15.65,15.47,15.58,16108,11.1611613548994,11.2910261929008,11.1611613548994,11.2405232003447,22326.5977505659,0.0,1.0
2016-07-13,15.7199,15.8,15.41,15.56,17630,11.3414570383247,11.3992468912353,11.1178730755656,11.2260937739001,24436.1757103599,0.0,1.0
2016-07-14,15.94,16.11,15.9,16.02,64401,11.5002528763475,11.6229030011266,11.4713940234583,11.5579705821259,89263.4232514403,0.0,1.0
2016-07-15,16.1,16.13,15.82,15.82,53292,11.6156882879043,11.6373324275712,11.4136763176799,11.4136763176799,73865.7218353094,0.0,1.0
2016-07-18,16.46,16.47,16.05,16.07,56631,11.8754179639072,11.8826326771295,11.5796147217928,11.5940441482374,78493.7644159608,0.0,1.0
2016-07-19,16.58,16.6,16.42,16.47,69895,11.9619945225748,11.9764239490194,11.846559111018,11.8826326771295,96878.4175425753,0.0,1.0
2016-07-20,16.6,16.71,16.5,16.58,173853,11.9764239490194,12.0557857944647,11.9042768167964,11.9619945225748,240970.076901486,0.0,1.0
2016-07-21,16.6611,16.82,16.57,16.7,56625,12.0205058468076,12.13514763991,11.9547798093525,12.0485710812424,78485.4480770921,0.0,1.0
2016-07-22,16.78,16.8386,16.59,16.68,96034,12.1062887870208,12.1485670065035,11.9692092357971,12.0341416547978,133108.547825791,0.0,1.0
2016-07-25,16.61,16.88,16.56,16.81,76441,11.9836386622417,12.1784359192438,11.9475650961302,12.1279329266877,105951.543248759,0.0,1.0
2016-07-26,16.7,16.75,16.64,16.64,54500,12.0485710812424,12.0846446473539,12.0052828019086,12.0052828019086,75540.0780609537,0.0,1.0
2016-07-27,16.71,16.78,16.59,16.75,36016,12.0557857944647,12.1062887870208,11.9692092357971,12.0846446473539,49920.2101182258,0.0,1.0
2016-07-28,16.4328,16.61,16.39,16.61,61395,11.8557939439425,11.9836386622417,11.8249149713511,11.9836386622417,85096.9374780231,0.0,1.0
2016-07-29,17.03,17.0358,16.66,16.66,46973,12.2866566175783,12.2908411512472,12.0197122283532,12.0197122283532,65107.2309496731,0.0,1.0
2016-08-01,16.95,17.12,16.95,17.02,34997,12.2289389117999,12.351589036579,12.2289389117999,12.279441904356,48507.8185669578,0.0,1.0
2016-08-02,16.81,17.09,16.684,17.09,24604,12.1279329266877,12.3299448969121,12.0370275400867,12.3299448969121,34102.5335892056,0.0,1.0
2016-08-03,17.13,17.15,16.52,16.63,69456,12.3588037498013,12.3732331762459,11.918706243241,11.9980680886863,96269.9387486535,0.0,1.0
2016-08-04,17.52,17.63,17.15,17.2,57767,12.6401775654711,12.7195394109164,12.3732331762459,12.4093067423574,80068.3245751761,0.0,1.0
2016-08-05,17.75,17.809,17.53,17.71,55683,12.806115969584,12.8486827775955,12.6473922786934,12.7772571166948,77179.7828746437,0.0,1.0
2016-08-08,17.6,17.72,17.4017,17.59,319399,12.6978952712495,12.7844718299171,12.5548275080512,12.6906805580272,442705.053075055,0.0,1.0
2016-08-09,17.79,17.89,17.63,17.63,298415,12.8349748224732,12.9071219546962,12.7195394109164,12.7195394109164,413620.043936871,0.0,1.0
2016-08-10,17.71,17.9,17.6124,17.9,132829,12.7772571166948,12.9143366679185,12.7068415156451,12.9143366679185,184108.495940521,0.0,1.0
2016-08-11,17.93,17.95,17.6,17.6,46182,12.9359808075854,12.95041023403,12.6978952712495,12.6978952712495,64010.8602754305,0.0,1.0
2016-08-12,17.61,17.889,17.53,17.72,53387,12.7051099844718,12.906400483374,12.6473922786934,12.7844718299171,73997.3972007363,0.0,1.0
2016-08-15,17.64,17.87,17.64,17.71,122362,12.7267541241387,12.8926925282516,12.7267541241387,12.7772571166948,169600.642783383,0.0,1.0
2016-08-16,17.56,17.73,17.54,17.71,123866,12.6690364183603,12.7916865431394,12.6546069919157,12.7772571166948,171685.27172657,0.0,1.0
2016-08-17,17.62,17.65,17.16,17.38,91545,12.7123246976941,12.733968837361,12.3804478894682,12.5391715803588,126886.540295229,0.0,1.0
2016-08-18,17.5399,17.71,17.442,17.66,98399,12.6545348447834,12.7772571166948,12.5839028023371,12.7411835505833,136386.571396694,0.0,1.0
2016-08-19,17.74,17.8099,17.3,17.53,43565,12.7989012563617,12.8493321017856,12.4814538745804,12.6473922786934,60383.5504720265,0.0,1.0
2016-08-22,17.44,17.749,17.41,17.62,99251,12.5824598596926,12.8053944982617,12.5608157200257,12.7123246976941,137567.491516106,0.0,1.0
2016-08-23,17.25,17.64,17.24,17.63,58382,12.4453803084689,12.7267541241387,12.4381655952466,12.7195394109164,80920.749309259,0.0,1.0
2016-08-24,17.3,17.43,17.13,17.2,56006,12.4814538745804,12.5752451464703,12.3588037498013,12.4093067423574,77627.4791170971,0.0,1.0
2016-08-25,17.17,17.31,17.07,17.31,124873,12.3876626026905,12.4886685878027,12.3155154704675,12.4886685878027,173081.030600101,0.0,1.0
2016-08-26,16.83,17.61,16.83,17.24,198024,12.1423623531323,12.7051099844718,12.1423623531323,12.4381655952466,274472.448035639,0.0,1.0
2016-08-29,17.26,17.38,16.9,16.9,95697,12.4525950216912,12.5391715803588,12.1928653456884,12.1928653456884,132641.446792644,0.0,1.0
2016-08-30,17.2,17.27,17.1101,17.24,22068,12.4093067423574,12.4598097349135,12.3444464704889,12.4381655952466,30587.4943605345,0.0,1.0
2016-08-31,17.22,17.4678,16.96,17.412,42808,12.423736168802,12.6025167624506,12.2361536250222,12.5622586626702,59334.3057180425,0.0,1.0
2016-09-01,17.1979,17.25,17.02,17.2,29579,12.4077916525807,12.4453803084689,12.279441904356,12.4093067423574,40998.1645681644,0.0,1.0
2016-09-02,17.4598,17.54,17.26,17.26,93873,12.5967449918728,12.6546069919157,12.4525950216912,12.4525950216912,130113.279776439,0.0,1.0
2016-09-06,17.9,17.945,17.49,17.49,39614,12.9143366679185,12.9468028774188,12.6185334258041,12.6185334258041,54907.241326727,0.0,1.0
2016-09-07,17.92,17.97,17.76,17.96,115391,12.9287660943631,12.9648396604746,12.8133306828063,12.9576249472523,159938.443073973,0.0,1.0
2016-09-08,17.99,18.14,17.82,18.04,90844,12.9792690869192,13.0874897852537,12.8566189621401,13.0153426530307,125914.914704023,0.0,1.0
2016-09-09,17.08,17.53,17.08,17.53,97405,12.3227301836898,12.6473922786934,12.3227301836898,12.6473922786934,135008.83125738,0.0,1.0
2016-09-12,17.37,17.39,16.74,16.86,183440,12.5319568671365,12.5463862935811,12.0774299341316,12.1640064927992,254258.200357824,0.0,1.0
2016-09-13,16.56,17.18,16.45,17.18,107106,11.9475650961302,12.3948773159128,11.8682032506849,12.3948773159128,148454.965152229,0.0,1.0
2016-09-14,16.42,16.72,16.42,16.42,76007,11.846559111018,12.063000507687,11.846559111018,11.846559111018,105349.994737227,0.0,1.0
2016-09-15,16.75,16.8299,16.325,16.56,50329,12.0846446473539,12.1422902060001,11.7780193354061,11.9475650961302,69758.8364904539,0.0,1.0
2016-09-16,16.76,16.82,16.41,16.68,53358,12.0918593605762,12.13514763991,11.8393443977957,12.0341416547978,73957.2015628692,0.0,1.0
2016-09-19,16.8,17.11,16.78,16.94,14299,12.1207182134654,12.3443743233567,12.1062887870208,12.2217241985776,19819.2215815335,0.0,1.0
2016-09-20,16.9474,17.03,16.87,17.0,32699,12.2270630863621,12.2866566175783,12.1712212060215,12.2650124779114,45322.6607800941,0.0,1.0
2016-09-21,17.32,17.3389,16.96,17.21,24461,12.495883301025,12.5095191090152,12.2361536250222,12.4165214555797,33904.3275128256,0.0,1.0
2016-09-22,17.43,17.73,17.3947,17.61,63101,12.5752451464703,12.7916865431394,12.5497772087956,12.7051099844718,87461.549829803,0.0,1.0
2016-09-23,17.08,17.39,17.06,17.34,74977,12.3227301836898,12.5463862935811,12.3083007572452,12.5103127274696,103922.3565647,0.0,1.0
2016-09-26,16.9,17.1,16.89,16.97,23111,12.1928653456884,12.3371596101344,12.1856506324661,12.2433683382445,32033.151267279,0.0,1.0
2016-09-27,17.01,17.04,16.8201,17.04,23776,12.2722271911337,12.2938713308006,12.1352197870422,12.2938713308006,32954.8788252704,0.0,1.0
2016-09-28,17.31,17.32,16.97,17.01,42175,12.4886685878027,12.495883301025,12.2433683382445,12.2722271911337,58456.9319673529,0.0,1.0
2016-09-29,16.96,17.43,16.9008,17.42,20123,12.2361536250222,12.5752451464703,12.1934425227462,12.568030433248,27891.6145104692,0.0,1.0
2016-09-30,16.96,17.07,16.92,17.03,39477,12.2361536250222,12.3155154704675,12.207294772133,12.2866566175783,54717.351589216,0.0,1.0
2016-10-03,17.44,17.45,17.01,17.02,20563,12.5824598596926,12.5896745729149,12.2722271911337,12.279441904356,28501.4793608697,0.0,1.0
2016-10-04,17.16,17.48,17.11,17.48,25572,12.3804478894682,12.6113187125818,12.3443743233567,12.6113187125818,35444.2362600865,0.0,1.0
2016-10-05,17.59,17.59,17.345,17.35,58414,12.6906805580272,12.6906805580272,12.5139200840808,12.5175274406919,80965.1031165604,0.0,1.0
2016-10-06,17.68,17.7,17.49,17.54,42747,12.7556129770279,12.7700424034725,12.6185334258041,12.6546069919157,59249.7562728731,0.0,1.0
2016-10-07,17.83,17.95,17.68,17.9,14595,12.8638336753624,12.95041023403,12.7556129770279,12.9143366679185,20229.4942990756,0.0,1.0
2016-10-10,17.95,18.04,17.9,17.9889,57255,12.95041023403,13.0153426530307,12.9143366679185,12.9784754684647,79358.6636583469,0.0,1.0
2016-10-11,17.77,17.96,17.7,17.96,19515,12.8205453960286,12.9576249472523,12.7700424034725,12.9576249472523,27048.8921717341,0.0,1.0
2016-10-12,17.76,17.9,17.6699,17.72,31004,12.8133306828063,12.9143366679185,12.7483261166733,12.7844718299171,42973.2950495744,0.0,1.0
2016-10-13,17.88,17.88,17.568,17.64,40347,12.8999072414739,12.8999072414739,12.6748081889381,12.7267541241387,55923.2207252348,0.0,1.0
2016-10-14,17.85,18.16,17.85,18.16,47494,12.878263101807,13.1019192116983,12.878263101807,13.1019192116983,65829.3663748061,0.0,1.0
2016-10-17,17.97,18.0619,17.81,17.81,121018,12.9648396604746,13.0311428749875,12.8494042489178,12.8494042489178,167737.782876706,0.0,1.0
2016-10-18,18.32,18.38,18.1,18.15,38680,13.2173546232551,13.2606429025889,13.0586309323645,13.094704498476,53612.6645761045,0.0,1.0
2016-10-19,18.31,18.4894,18.3,18.47,50382,13.2101399100328,13.3395718652409,13.2029251968105,13.3255753215896,69832.2974837978,0.0,1.0
2016-10-20,18.61,18.62,18.3,18.3,67044,13.4265813067018,13.4337960199241,13.2029251968105,13.2029251968105,92926.7705232771,0.0,1.0
2016-10-21,18.67,18.77,18.3876,18.47,85980,13.4698695860356,13.5420167182587,13.2661260846379,13.3255753215896,119173.135994144,0.0,1.0
2016-10-24,18.99,19.0772,18.9088,19.01,69174,13.7007404091493,13.7636527084477,13.6421569377842,13.7151698355939,95879.0708218056,0.0,1.0
2016-10-25,18.94,19.01,18.72,18.75,28258,13.6646668430378,13.7151698355939,13.5059431521471,13.5275872918141,39167.1839604849,0.0,1.0
2016-10-26,18.82,18.85,18.61,18.73,24477,13.5780902843702,13.5997344240371,13.4265813067018,13.5131578653695,33926.5044164763,0.0,1.0
2016-10-27,18.67,18.94,18.67,18.89,28740,13.4698695860356,13.6646668430378,13.4698695860356,13.6285932769263,39835.2631829692,0.0,1.0
2016-10-28,18.56,18.78,18.45,18.74,14780,13.3905077405903,13.549231431481,13.311145895145,13.5203725785918,20485.9147475394,0.0,1.0
2016-10-31,18.64,18.7201,18.5413,18.71,18668,13.4482254463687,13.5060152992794,13.3770162268646,13.4987284389249,25874.9023347136,0.0,1.0
2016-11-01,17.95,18.47,17.7777,18.47,26331,12.95041023403,13.3255753215896,12.8261007252097,13.3255753215896,36496.253127027,0.0,1.0
2016-11-02,17.63,17.9108,17.5001,17.8,34309,12.7195394109164,12.9221285581986,12.6258202861587,12.8421895356955,47554.211709968,0.0,1.0
2016-11-03,17.58,18.0,17.55,17.89,31952,12.6834658448049,12.9864838001415,12.661821705138,12.9071219546962,44287.2765908915,0.0,1.0
2016-11-04,17.36,17.629,17.3,17.44,55939,12.5247421539142,12.7188179395941,12.4814538745804,12.5824598596926,77534.6133330588,0.0,1.0
2016-11-07,18.1,18.2,17.95,17.95,72922,13.0586309323645,13.1307780645875,12.95041023403,12.95041023403,101074.010502034,0.0,1.0
2016-11-08,18.31,18.37,17.968,18.04,24077,13.2101399100328,13.2534281893666,12.9633967178301,13.0153426530307,33372.0818252034,0.0,1.0
2016-11-09,17.76,18.0099,17.551,17.67,36935,12.8133306828063,12.9936263662316,12.6625431764602,12.7483982638056,51193.9960216756,0.0,1.0
2016-11-10,16.21,17.1029,16.19,17.02,166953,11.6950501333496,12.3392518769689,11.680620706905,12.279441904356,231406.287202027,0.0,1.0
2016-11-11,15.66,15.84,15.12,15.84,567992,11.2982409061231,11.4281057441245,10.9086463921189,11.4281057441245,787268.991155913,0.0,1.0
2016-11-14,15.59,15.646,15.28,15.55,51240,11.247737913567,11.2881403076119,11.0240818036757,11.2188790606778,71021.5339420783,0.0,1.0
2016-11-15,16.17,16.2049,15.76,15.85,43367,11.6661912804604,11.6913706296063,11.3703880383461,11.4353204573468,60109.1112893467,0.0,1.0
2016-11-16,15.84,15.84,15.63,15.73,20951,11.4281057441245,11.4281057441245,11.2765967664562,11.3487438986792,29039.2692744045,0.0,1.0
2016-11-17,15.62,15.93,15.62,15.81,35799,11.2693820532339,11.4930381631252,11.2693820532339,11.4064616044576,49619.4358624602,0.0,1.0
2016-11-18,15.74,15.81,15.6066,15.73,29702,11.3559586119015,11.4064616044576,11.259714337516,11.3487438986792,41168.6495149807,0.0,1.0
2016-11-21,16.07,16.08,15.93,15.95,77418,11.5940441482374,11.6012588614597,11.4930381631252,11.5074675895698,107305.720427944,0.0,1.0
2016-11-22,16.09,16.4299,16.08,16.37,28847,11.608473574682,11.853701677108,11.6012588614597,11.8104855449065,39983.5712261347,0.0,1.0
2016-11-23,16.04,16.04,15.8082,15.9,31025,11.5724000085705,11.5724000085705,11.4051629560776,11.4713940234583,43002.4022356164,0.0,1.0
2016-11-25,15.84,15.92,15.8332,15.91,33449,11.4281057441245,11.4858234499029,11.4231997391333,11.4786087366806,46362.2031387311,0.0,1.0
2016-11-28,16.16,16.2502,15.98,16.02,42390,11.6589765672381,11.7240532805033,11.5291117292367,11.5579705821259,58754.9341101622,0.0,1.0
2016-11-29,15.89,16.13,15.8811,16.12,82417,11.464179310236,11.6373324275712,11.4577582154682,11.6301177143489,114234.616762379,0.0,1.0
2016-11-30,16.04,16.13,16.0,16.07,77275,11.5724000085705,11.6373324275712,11.5435411556813,11.5940441482374,107107.514351564,0.0,1.0
2016-12-01,15.17,15.7,15.15,15.7,114464,10.9447199582304,11.3270997590123,10.9302905317858,11.3270997590123,158653.568718697,0.0,1.0
2016-12-02,15.17,15.35,15.147,15.19,457850,10.9447199582304,11.0745847962318,10.9281261178191,10.959149384675,634605.958535918,0.0,1.0
2016-12-05,15.41,15.42,15.23,15.23,540750,11.1178730755656,11.1250877887879,10.9880082375642,10.9880082375642,749510.04057726,0.0,1.0
2016-12-06,15.66,15.71,15.41,15.41,43791,11.2982409061231,11.3343144722346,11.1178730755656,11.1178730755656,60696.7992360959,0.0,1.0
2016-12-07,16.03,16.03,15.76,15.91,234836,11.5651852953482,11.5651852953482,11.3703880383461,11.4786087366806,325495.959110499,0.0,1.0
2016-12-08,15.99,16.03,15.92,15.98,47280,11.536326442459,11.5651852953482,11.4858234499029,11.5291117292367,65532.7502884753,0.0,1.0
2016-12-09,16.0,16.2,16.0,16.03,13526,11.5435411556813,11.6878354201273,11.5435411556813,11.5651852953482,18747.7999238984,0.0,1.0
2016-12-12,15.86,16.11,15.84,15.89,24974,11.4425351705691,11.6229030011266,11.4281057441245,11.464179310236,34615.3744861332,0.0,1.0
2016-12-13,15.9,16.08,15.85,16.02,57148,11.4713940234583,11.6012588614597,11.4353204573468,11.5579705821259,79210.3556151815,0.0,1.0
2016-12-14,15.53,15.9812,15.51,15.88,114490,11.2044496342332,11.5299774948234,11.1900202077886,11.4569645970137,158689.60618713,0.0,1.0
2016-12-15,15.67,15.72,15.4,15.53,173841,11.3054556193454,11.3415291854569,11.1106583623433,11.2044496342332,240953.444223748,0.0,1.0
2016-12-16,15.58,15.7499,15.5649,15.74,35094,11.2405232003447,11.3631011779916,11.229628983379,11.3559586119015,48642.2660453415,0.0,1.0
2016-12-19,14.84,15.24,14.8395,15.01,41728,11.194349035722,11.4960835110784,11.1939718676278,11.3225861877484,55317.5104710375,0.676,1.0
2016-12-20,14.88,14.92,14.83,14.91,16531,11.2245224832576,11.2546959307932,11.1868056738381,11.2471525689093,21914.6320359644,0.0,1.0
2016-12-21,15.11,15.15,14.97,15.01,90142,11.3980198065875,11.4281932541232,11.2924127402128,11.3225861877484,119498.442985053,0.0,1.0
2016-12-22,15.31,15.36,15.08,15.16,95099,11.5488870442657,11.5866038536853,11.3753897209358,11.4357366160071,126069.783557449,0.0,1.0
2016-12-23,15.58,15.5999,15.44,15.53,69830,11.7525578151313,11.7675691052803,11.6469507487565,11.7148410057117,92571.4569639703,0.0,1.0
2016-12-27,15.645,15.725,15.591,15.62,57692,11.8015896673767,11.861936562448,11.7608555132036,11.7827312626669,76480.4882595644,0.0,1.0
2016-12-28,15.82,15.88,15.7,15.7,16321,11.9335985003451,11.9788586716486,11.8430781577382,11.8430781577382,21636.2415739505,0.0,1.0
2016-12-29,16.05,16.05,15.83,15.83,87855,12.107095823675,12.107095823675,11.941141862229,11.941141862229,116466.638286834,0.0,1.0
2016-12-30,15.89,16.01,15.8,15.98,75406,11.9864020335325,12.0769223761394,11.9185117765773,12.0542922904877,99963.3865648739,0.0,1.0
2017-01-03,16.37,16.44,16.18,16.19,95447,12.3484834039601,12.4012869371475,12.2051595281659,12.2127028900498,126531.116323072,0.0,1.0
2017-01-04,16.77,16.77,16.55,16.67,23140,12.6502178793165,12.6502178793165,12.4842639178705,12.5747842604774,30675.9775762034,0.0,1.0
2017-01-05,16.95,17.0,16.7834,16.79,31067,12.7859983932269,12.8237152026465,12.660325984241,12.6653046030844,41184.5546827964,0.0,1.0
2017-01-06,16.69,16.9488,16.63,16.88,41405,12.5898709842453,12.7850931898008,12.5446108129418,12.7331948600395,54889.3194270827,0.0,1.0
2017-01-09,16.83,16.9499,16.8,16.8,35499,12.69547805062,12.7859229596081,12.6728479649683,12.6728479649683,47059.9191001573,0.0,1.0
2017-01-10,16.9,17.01,16.86,16.86,105263,12.7482815838074,12.8312585645304,12.7181081362717,12.7181081362717,139543.881918923,0.0,1.0
2017-01-11,17.24,17.25,16.66,16.74,93598,13.0047558878603,13.0122992497442,12.5672408985935,12.6275877936648,124079.954588482,0.0,1.0
2017-01-12,17.39,17.54,17.36,17.36,78843,13.1179063161189,13.2310567443776,13.0952762304672,13.0952762304672,104519.710459836,0.0,1.0
2017-01-13,17.31,17.34,17.22,17.27,228684,13.0575594210477,13.0801895066994,12.9896691640925,13.027385973512,303159.259119985,0.0,1.0
2017-01-17,17.65,17.7,17.41,17.48,103947,13.3140337251006,13.3517505345201,13.1329930398868,13.1857965730741,137799.301690303,0.0,1.0
2017-01-18,17.49,17.74,17.4752,17.67,51505,13.193339934958,13.3819239820558,13.1821757593698,13.3291204488684,68278.574981087,0.0,1.0
2017-01-19,17.48,17.55,17.37,17.5,34232,13.1857965730741,13.2386001062615,13.1028195923511,13.2008832968419,45380.2966460066,0.0,1.0
2017-01-20,17.82,17.82,17.5,17.53,41531,13.442270877127,13.442270877127,13.2008832968419,13.2235133824937,55056.3537042914,0.0,1.0
2017-01-23,18.12,18.14,17.8,17.89,44941,13.6685717336443,13.6836584574122,13.4271841533592,13.4950744103144,59576.8845398512,0.0,1.0
2017-01-24,18.23,18.28,18.1,18.1,35471,13.7515487143673,13.7892655237869,13.6534850098765,13.6534850098765,47022.800371889,0.0,1.0
2017-01-25,18.43,18.49,18.3146,18.35,43389,13.9024159520455,13.947676123349,13.8153655559052,13.8420690569743,57519.4464586814,0.0,1.0
2017-01-26,18.43,18.43,18.28,18.28,24582,13.9024159520455,13.9024159520455,13.7892655237869,13.7892655237869,32587.5920820325,0.0,1.0
2017-01-27,18.52,18.5302,18.4,18.44,18954,13.9703062090007,13.9780004381223,13.8797858663938,13.9099593139295,25126.7277000587,0.0,1.0
2017-01-30,18.29,18.35,18.25,18.35,36094,13.7968088856708,13.8420690569743,13.7666354381352,13.8420690569743,47848.6920758635,0.0,1.0
2017-01-31,18.32,18.392,18.251,18.34,45748,13.8194389713225,13.8737511768867,13.7673897743236,13.8345256950904,60646.6993153048,0.0,1.0
2017-02-01,18.56,18.6,18.37,18.4445,11925,14.0004796565364,14.030653104072,13.8571557807421,13.9133538267772,15808.6012357918,0.0,1.0
2017-02-02,18.7,18.74,18.655,18.66,16533,14.1060867229111,14.1362601704467,14.0721415944335,14.0759132753755,21917.2833736979,0.0,1.0
2017-02-03,18.89,19.0,18.8,18.84,26822,14.2494105987054,14.3323875794284,14.1815203417502,14.2116937892858,35557.0903435144,0.0,1.0
2017-02-06,18.78,18.96,18.7661,18.87,47266,14.1664336179824,14.3022141318928,14.1559483449637,14.2343238749376,62659.0646550053,0.0,1.0
2017-02-07,18.68,18.81,18.6096,18.81,37071,14.0909999991433,14.1890637036341,14.0378947314806,14.1890637036341,49143.8705586617,0.0,1.0
2017-02-08,18.89,18.9,18.682,18.74,78385,14.2494105987054,14.2569539605893,14.0925086715201,14.1362601704467,103912.554118872,0.0,1.0
2017-02-09,19.03,19.06,18.9801,19.0,32518,14.3550176650801,14.3776477507318,14.3173762892794,14.3323875794284,43108.1002084261,0.0,1.0
2017-02-10,19.44,19.46,19.19,19.19,47367,14.6642955023204,14.6793822260882,14.4757114552227,14.4757114552227,62792.9572105455,0.0,1.0
2017-02-13,19.66,19.75,19.53,19.53,41232,14.8302494637664,14.8981397207216,14.7321857592756,14.7321857592756,54659.9787131382,0.0,1.0
2017-02-14,19.83,19.85,19.4537,19.7,44961,14.9584866157929,14.9735733395607,14.6746299081014,14.8604229113021,59603.3979171857,0.0,1.0
2017-02-15,20.26,20.27,19.9013,19.95,60091,15.282851176801,15.2903945386849,15.0122707860252,15.0490069583998,79660.7678708571,0.0,1.0
2017-02-16,20.1,20.345,20.06,20.345,13204,15.1621573866585,15.3469697528142,15.1319839391228,15.3469697528142,17504.1317163434,0.0,1.0
2017-02-17,20.12,20.12,19.85,19.89,19848,15.1772441104263,15.1772441104263,14.9735733395607,15.0037467870964,26311.875666918,0.0,1.0
2017-02-21,20.6,20.6,20.45,20.52,79265,15.5393254808539,15.5393254808539,15.4261750525953,15.4789785857827,105079.142721597,0.0,1.0
2017-02-22,20.55,20.6,20.42,20.54,42026,15.5016086714344,15.5393254808539,15.4035449669436,15.4940653095505,55712.5597933241,0.0,1.0
2017-02-23,20.45,20.7989,20.31,20.7989,34486,15.4261750525953,15.6893629487249,15.3205679862206,15.6893629487249,45717.0165381567,0.0,1.0
2017-02-24,20.02,20.139,19.98,20.1,109628,15.1018104915872,15.1915764980057,15.0716370440515,15.1621573866585,145330.426522213,0.0,1.0
2017-02-27,20.09,20.13,19.99,19.99,24494,15.1546140247745,15.1847874723102,15.0791804059354,15.0791804059354,32470.93322176,0.0,1.0
2017-02-28,19.86,20.07,19.71,20.06,112070,14.9811167014446,15.1395273010067,14.867966273186,15.1319839391228,148567.709894776,0.0,1.0
2017-03-01,20.33,20.36,19.95,20.01,50482,15.3356547099884,15.3582847956401,15.0490069583998,15.0942671297033,66922.4157304189,0.0,1.0
2017-03-02,19.72,20.15,19.72,20.15,28012,14.8755096350699,15.199874196078,14.8755096350699,15.199874196078,37134.6362949268,0.0,1.0
2017-03-03,20.05,20.05,19.7108,19.84,24265,15.1244405772389,15.1244405772389,14.8685697421367,14.9660299776768,32167.355051278,0.0,1.0
2017-03-06,20.01,20.1,20.01,20.1,26777,15.0942671297033,15.1621573866585,15.0942671297033,15.1621573866585,35497.4352445114,0.0,1.0
2017-03-07,20.13,20.32,20.099,20.32,24303,15.1847874723102,15.3281113481045,15.1614030504701,15.3281113481045,32217.7304682138,0.0,1.0
2017-03-08,19.51,19.9,19.4,19.9,110997,14.7170990355078,15.0112901489803,14.6341220547848,15.0112901489803,147145.267200771,0.0,1.0
2017-03-09,19.16,19.43,19.11,19.41,146496,14.4530813695709,14.6567521404365,14.4153645601514,14.6416654166687,194205.186300929,0.0,1.0
2017-03-10,19.58,19.62,19.43,19.56,43295,14.7699025686952,14.8000760162308,14.6567521404365,14.7548158449273,57394.8335852082,0.0,1.0
2017-03-13,19.78,19.831,19.5313,19.6,47472,14.9207698063733,14.9592409519813,14.7331663963205,14.784989292463,62932.1524415526,0.0,1.0
2017-03-14,19.51,19.644,19.431,19.55,40384,14.7170990355078,14.8181800847522,14.6575064766249,14.7472724830434,53535.8115141483,0.0,1.0
2017-03-15,20.1,20.1199,19.48,19.66,66625,15.1621573866585,15.1771686768074,14.6944689498561,14.8302494637664,88322.6882460907,0.0,1.0
2017-03-16,20.22,20.45,20.17,20.33,95575,15.2526777292654,15.4261750525953,15.2149609198458,15.3356547099884,126700.801938013,0.0,1.0
2017-03-17,20.01,20.36,19.8515,20.36,11777,15.0942671297033,15.3582847956401,14.9747048438433,15.3582847956401,15612.4022435154,0.0,1.0
2017-03-20,20.06,20.15,19.5303,19.94,73723,15.1319839391228,15.199874196078,14.7324120601321,15.0414635965159,97732.2858621624,0.0,1.0
2017-03-21,19.54,20.2,19.4801,20.2,51138,14.7397291211595,15.2375910054976,14.6945443834749,15.2375910054976,67792.0545069959,0.0,1.0
2017-03-22,19.61,19.66,19.1644,19.38,31751,14.7925326543469,14.8302494637664,14.4564004487999,14.619035331017,42091.3121876417,0.0,1.0
2017-03-23,19.55,19.6,19.36,19.6,37928,14.7472724830434,14.784989292463,14.6039486072491,14.784989292463,50279.9687774521,0.0,1.0
2017-03-24,19.6074,19.67,19.48,19.57,12950,14.7905713802571,14.8377928256503,14.6944689498561,14.7623592068112,17167.4118241932,0.0,1.0
2017-03-27,19.5,19.52,19.18,19.4,17065,14.7095556736239,14.7246423973917,14.4681680933388,14.6341220547848,22622.5392107998,0.0,1.0
2017-03-28,19.52,19.63,19.46,19.5,67493,14.7246423973917,14.8076193781147,14.6793822260882,14.7095556736239,89473.3688224152,0.0,1.0
2017-03-29,19.94,19.96,19.65,19.65,68928,15.0414635965159,15.0565503202837,14.8227061018825,14.8227061018825,91375.7036461772,0.0,1.0
2017-03-30,19.65,20.0,19.65,19.91,31460,14.8227061018825,15.0867237678194,14.8227061018825,15.0188335108642,41705.5425474225,0.0,1.0
2017-03-31,19.77,19.87,19.51,19.66,28891,14.9132264444894,14.9886600633285,14.7170990355078,14.8302494637664,38299.8992287853,0.0,1.0
2017-04-03,19.98,20.07,19.78,20.03,38402,15.0716370440515,15.1395273010067,14.9207698063733,15.1093538534711,50908.3358202836,0.0,1.0
2017-04-04,20.105,20.105,19.8477,19.92,55336,15.1659290676004,15.1659290676004,14.9718383663274,15.0263768727481,73357.2124095414,0.0,1.0
2017-04-05,19.88,20.38,19.88,20.33,68296,14.9962034252124,15.3733715194079,14.9962034252124,15.3356547099884,90537.8809224022,0.0,1.0
2017-04-06,19.58,19.88,19.56,19.86,19818,14.7699025686952,14.9962034252124,14.7548158449273,14.9811167014446,26272.1056009159,0.0,1.0
2017-04-07,19.6,19.87,19.57,19.67,17657,14.784989292463,14.9886600633285,14.7623592068112,14.8377928256503,23407.3351799058,0.0,1.0
2017-04-10,19.68,19.832,19.57,19.77,38724,14.8453361875342,14.9599952881697,14.7623592068112,14.9132264444894,51335.2011953717,0.0,1.0
2017-04-11,19.73,19.8594,19.44,19.79,21518,14.8830529969538,14.9806640997316,14.6642955023204,14.9283131682573,28525.7426743622,0.0,1.0
2017-04-12,19.52,19.66,19.44,19.66,9305,14.7246423973917,14.8302494637664,14.6642955023204,14.8302494637664,12335.3488049512,0.0,1.0
2017-04-13,19.43,19.6999,19.41,19.63,18938,14.6567521404365,14.8603474776832,14.6416654166687,14.8076193781147,25105.5169981909,0.0,1.0
2017-04-17,20.09,20.09,19.56,19.56,9381,15.1546140247745,15.1546140247745,14.7548158449273,14.7548158449273,12436.099638823,0.0,1.0
2017-04-18,19.96,20.18,19.8609,19.99,20690,15.0565503202837,15.2225042817297,14.9817956040142,15.0791804059354,27428.0888527073,0.0,1.0
2017-04-19,19.78,20.0199,19.77,20.0199,13744,14.9207698063733,15.1017350579683,14.9132264444894,15.1017350579683,18219.9929043794,0.0,1.0
2017-04-20,19.72,19.82,19.55,19.79,17550,14.8755096350699,14.950943253909,14.7472724830434,14.9283131682573,23265.4886111654,0.0,1.0
2017-04-21,19.64,19.8299,19.5875,19.8299,79540,14.8151627399986,14.9584111821741,14.7755600901081,14.9584111821741,105443.701659949,0.0,1.0
2017-04-24,19.88,19.9799,19.8117,19.92,29725,14.9962034252124,15.0715616104327,14.9446822635453,15.0263768727481,39405.5070636407,0.0,1.0
2017-04-25,19.92,19.94,19.63,19.64,33331,15.0263768727481,15.0414635965159,14.8076193781147,14.8151627399986,44185.86899708,0.0,1.0
2017-04-26,19.75,19.86,19.5001,19.86,32905,14.8981397207216,14.9811167014446,14.7096311072427,14.9811167014446,43621.1340598518,0.0,1.0
2017-04-27,19.58,19.8,19.5005,19.8,12183,14.7699025686952,14.9358565301412,14.7099328417181,14.9358565301412,16150.623803409,0.0,1.0
2017-04-28,20.18,20.19,19.62,19.72,66232,15.2225042817297,15.2300476436136,14.8000760162308,14.8755096350699,87801.7003814651,0.0,1.0
2017-05-01,20.31,20.47,20.13,20.14,53490,15.3205679862206,15.4412617763631,15.1847874723102,15.1923308341941,70910.0276815519,0.0,1.0
2017-05-02,20.84,20.84,20.37,20.37,27692,15.7203661660678,15.7203661660678,15.365828157524,15.365828157524,36710.4222575722,0.0,1.0
2017-05-03,20.82,20.87,20.69,20.85,34861,15.7052794423,15.7429962517195,15.6072157378091,15.7279095279517,46214.1423631815,0.0,1.0
2017-05-04,20.31,20.6876,20.08,20.63,41861,15.3205679862206,15.605405330957,15.1470706628906,15.5619555665057,55493.824430313,0.0,1.0
2017-05-05,20.65,20.71,20.3601,20.48,28462,15.5770422902735,15.6223024615769,15.3583602292589,15.448805138247,37731.1872849567,0.0,1.0
2017-05-08,20.46,20.6,20.351,20.55,33126,15.4337184144792,15.5393254808539,15.3514957699446,15.5016086714344,43914.1068793998,0.0,1.0
2017-05-09,20.8,20.88,20.67,20.67,58678,15.6901927185321,15.7505396136034,15.5921290140413,15.5921290140413,77787.5977621634,0.0,1.0
2017-05-10,21.29,21.31,21.0,21.14,93073,16.0598174508437,16.0749041746115,15.8410599562103,15.9466670225851,123383.978433447,0.0,1.0
2017-05-11,21.49,21.5,21.19,21.3,41755,16.2106846885219,16.2182280504058,15.9843838320046,16.0673608127276,55353.3035304394,0.0,1.0
2017-05-12,21.71,21.8,21.58,21.58,37908,16.3766386499679,16.4445289069231,16.2785749454771,16.2785749454771,50253.4554001174,0.0,1.0
2017-05-15,21.76,21.92,21.685,21.91,70513,16.4143554593875,16.53504924953,16.3577802452581,16.5275058876461,93476.8887999489,0.0,1.0
2017-05-16,22.21,22.21,21.95,21.95,103008,16.7538067441634,16.7538067441634,16.5576793351817,16.5576793351817,136554.49862444,0.0,1.0
2017-05-17,21.56,22.0,21.56,21.89,84080,16.2634882217093,16.5953961446013,16.2634882217093,16.5124191638783,111462.238314917,0.0,1.0
2017-05-18,18.685,18.915,17.43,18.56,444099,14.0947716800852,14.2682690034152,13.1480797636546,14.0004796565364,588728.218047292,0.0,1.0
2017-05-19,19.39,19.49,18.8,19.1,203289,14.6265786929009,14.70201231174,14.1815203417502,14.4078211982675,269493.898249299,0.0,1.0
2017-05-22,18.62,19.12,18.45,19.1,535131,14.0457398278398,14.4229079220353,13.9175026758134,14.4078211982675,709406.506323737,0.0,1.0
2017-05-23,19.1123,19.15,18.75,18.75,70698,14.4170995333847,14.445538007687,14.1438035323306,14.1438035323306,93722.1375402947,0.0,1.0
2017-05-24,19.437,19.6,19.16,19.17,162775,14.6620324937552,14.784989292463,14.4530813695709,14.4606247314549,215785.749782477,0.0,1.0
2017-05-25,19.3,19.56,19.061,19.53,133097,14.5586884359457,14.7548158449273,14.3784020869202,14.7321857592756,176442.549155572,0.0,1.0
2017-05-26,19.59,19.69,19.39,19.39,47739,14.7774459305791,14.8528795494182,14.6265786929009,14.6265786929009,63286.10602897,0.0,1.0
2017-05-30,19.64,19.66,19.59,19.59,20107,14.8151627399986,14.8302494637664,14.7774459305791,14.7774459305791,26655.2239034019,0.0,1.0
2017-05-31,19.47,19.74,19.43,19.71,50905,14.6869255879721,14.8905963588377,14.6567521404365,14.867966273186,67483.1736610473,0.0,1.0
2017-06-01,19.34,19.7,19.23,19.68,32992,14.5888618834813,14.8604229113021,14.5058849027583,14.8453361875342,43736.4672512576,0.0,1.0
2017-06-02,19.3494,19.71,19.2698,19.49,26009,14.5959526436522,14.867966273186,14.5359074830563,14.70201231174,34479.3215548605,0.0,1.0
2017-06-05,19.09,19.3,19.05,19.18,70735,14.4002778363836,14.5586884359457,14.3701043888479,14.4681680933388,93771.1872883637,0.0,1.0
2017-06-06,19.34,19.5002,19.11,19.18,21441,14.5888618834813,14.7097065408616,14.4153645601514,14.4681680933388,28423.6661716238,0.0,1.0
2017-06-07,19.48,19.5401,19.31,19.47,25718,14.6944689498561,14.7398045547784,14.5662317978296,14.6869255879721,34093.5519146411,0.0,1.0
2017-06-08,19.42,19.43,19.1011,19.31,54151,14.6492087785526,14.6567521404365,14.4086509680747,14.5662317978296,71786.2948024626,0.0,1.0
2017-06-09,19.25,19.52,19.231,19.42,53041,14.5209716265261,14.7246423973917,14.5066392389467,14.6492087785526,70314.8023603891,0.0,1.0
2017-06-12,19.06,19.25,18.9,19.25,83394,14.3776477507318,14.5209716265261,14.2569539605893,14.5209716265261,110552.829472338,0.0,1.0
2017-06-13,19.04,19.0987,18.84,19.02,19806,14.362561026964,14.4068405612226,14.2116937892858,14.3474743031962,26256.1975745153,0.0,1.0
2017-06-14,19.27,19.3,19.15,19.16,33385,14.536058350294,14.5586884359457,14.445538007687,14.4530813695709,44257.4551158835,0.0,1.0
2017-06-15,19.08,19.09,18.8617,19.03,17890,14.3927344744997,14.4002778363836,14.2280628845739,14.3550176650801,23716.2160258546,0.0,1.0
2017-06-16,19.28,19.3,19.12,19.15,49675,14.5436017121779,14.5586884359457,14.4229079220353,14.445538007687,65852.6009549652,0.0,1.0
2017-06-19,19.29,19.35,19.1397,19.22,45870,14.5511450740618,14.5964052453652,14.4377683449466,14.4983415408744,60808.4309170459,0.0,1.0
2017-06-20,18.8001,19.16,18.76,19.15,134520,14.181595775369,14.4530813695709,14.1513468942146,14.445538007687,178328.975952933,0.0,1.0
2017-06-21,18.61,18.79,18.5507,18.75,75869,14.0381964659559,14.1739769798663,13.9934643299843,14.1438035323306,100577.171250172,0.0,1.0
2017-06-22,18.78,18.85,18.68,18.75,8759,14.1664336179824,14.2192371511697,14.0909999991433,14.1438035323306,11611.533603715,0.0,1.0
2017-06-23,18.9148,18.95,18.76,18.77,47502,14.2681181361775,14.2946707700088,14.1513468942146,14.1588902560985,62971.9225075543,0.0,1.0
2017-06-26,19.26,19.29,19.05,19.11,34787,14.52851498841,14.5511450740618,14.3701043888479,14.4153645601514,46116.0428670435,0.0,1.0
2017-06-27,19.07,19.28,19.02,19.09,18394,14.3851911126158,14.5436017121779,14.3474743031962,14.4002778363836,24384.3531346881,0.0,1.0
2017-06-28,19.34,19.34,19.15,19.19,17753,14.5888618834813,14.5888618834813,14.445538007687,14.4757114552227,23534.5993911123,0.0,1.0
2017-06-29,19.15,19.3151,19.07,19.31,16276,14.445538007687,14.5700789123904,14.3851911126158,14.5662317978296,21576.5864749475,0.0,1.0
2017-06-30,19.4,19.44,19.21,19.31,37133,14.6341220547848,14.6642955023204,14.4907981789905,14.5662317978296,49226.0620283991,0.0,1.0
2017-07-03,19.66,19.66,19.55,19.61,4732,14.8302494637664,14.8302494637664,14.7472724830434,14.7925326543469,6273.06507738091,0.0,1.0
2017-07-05,19.77,19.8,19.5,19.65,22744,14.9132264444894,14.9358565301412,14.7095556736239,14.8227061018825,30151.0127049771,0.0,1.0
2017-07-06,19.7107,19.87,19.61,19.79,20431,14.8684943085179,14.9886600633285,14.7925326543469,14.9283131682573,27084.7406162233,0.0,1.0
2017-07-07,19.83,19.895,19.66,19.88,34048,14.9584866157929,15.0075184680383,14.8302494637664,14.9962034252124,45136.3735745276,0.0,1.0
2017-07-10,20.11,20.23,19.955,20.04,36398,15.1697007485424,15.2602210911493,15.0527786393418,15.116897215355,48251.6954113503,0.0,1.0
2017-07-11,20.28,20.31,20.19,20.21,20306,15.2979379005688,15.3205679862206,15.2300476436136,15.2451343673815,26919.0320078818,0.0,1.0
2017-07-12,20.9699,20.98,20.531,20.55,29966,15.8183544369398,15.8259732324425,15.487276283855,15.5016086714344,39724.9932605232,0.0,1.0
2017-07-13,21.04,21.27,20.93,21.01,25441,15.871233403746,16.0447307270759,15.788256423023,15.8486033180942,33726.341638556,0.0,1.0
2017-07-14,21.22,21.33,21.15,21.15,66314,16.0070139176563,16.0899908983793,15.954210384469,15.954210384469,87910.4052285372,0.0,1.0
2017-07-17,21.36,21.42,21.3078,21.32,72029,16.1126209840311,16.1578811553345,16.0732446349971,16.0824475364954,95486.6028019163,0.0,1.0
2017-07-18,21.559,21.559,21.41,21.46,40059,16.2627338855209,16.2627338855209,16.1503377934506,16.1880546028702,53104.9691324601,0.0,1.0
2017-07-19,21.59,21.71,21.447,21.7,123536,16.286118307361,16.3766386499679,16.1782482324211,16.369095288084,163767.829120737,0.0,1.0
2017-07-20,21.75,21.79,21.5872,21.72,22030,16.4068120975036,16.4369855450392,16.2840061660335,16.3841820118518,29204.4851341295,0.0,1.0
2017-07-21,21.7,21.87,21.68,21.87,14288,16.369095288084,16.4973324401105,16.3540085643162,16.4973324401105,18941.1567678821,0.0,1.0
2017-07-24,21.69,21.79,21.63,21.79,27912,16.3615519262001,16.4369855450392,16.3162917548966,16.4369855450392,37002.0694082535,0.0,1.0
2017-07-25,21.62,21.8489,21.57,21.8458,22318,16.3087483930127,16.4814159465354,16.2710315835932,16.4790775043514,29586.2777677488,0.0,1.0
2017-07-26,21.68,21.68,21.5,21.6,41873,16.3540085643162,16.3540085643162,16.2182280504058,16.2936616692449,55509.7324567139,0.0,1.0
2017-07-27,21.66,21.7741,21.63,21.75,10028,16.3389218405484,16.4249915996438,16.3162917548966,16.4068120975036,13293.8073955992,0.0,1.0
2017-07-28,21.8,21.8162,21.2401,21.68,131952,16.4445289069231,16.456749153175,16.022176075043,16.3540085643162,174924.658303162,0.0,1.0
2017-07-31,21.96,22.0,21.84,21.95,25099,16.5652226970657,16.5953961446013,16.4747023544587,16.5576793351817,33272.9628861333,0.0,1.0
2017-08-01,22.0,22.0668,21.9139,21.98,44379,16.5953961446013,16.6457858019858,16.5304477987808,16.5803094208335,58831.858636747,0.0,1.0
2017-08-02,22.18,22.2,21.92,21.95,44795,16.7311766585117,16.7462633822795,16.53504924953,16.5576793351817,59383.3368853079,0.0,1.0
2017-08-03,22.28,22.4,22.16,22.35,41143,16.8066102773508,16.8971306199577,16.7160899347439,16.8594138105381,54541.9941839987,0.0,1.0
2017-08-04,22.29,22.3232,22.1,22.28,31313,16.8141536392347,16.8391976006893,16.6708297634404,16.8066102773508,41510.6692240126,0.0,1.0
2017-08-07,22.56,22.62,22.21,22.29,66595,17.0178244101002,17.0630845814037,16.7538067441634,16.8141536392347,88282.9181800892,0.0,1.0
2017-08-08,22.41,22.5234,22.34,22.51,45270,16.9046739818416,16.9902157056051,16.8518704486542,16.9801076006807,60013.0295970062,0.0,1.0
2017-08-09,22.19,22.21,22.12,22.15,30419,16.7387200203956,16.7538067441634,16.6859164872082,16.7085465728599,40325.5212571533,0.0,1.0
2017-08-10,21.83,22.1042,21.825,22.1,90470,16.4671589925748,16.6739979754316,16.4633873116329,16.6708297634404,119933.262373341,0.0,1.0
2017-08-11,21.91,22.0604,21.5249,21.81,18432,16.5275058876461,16.6409580503801,16.2370110214967,16.452072268807,24434.728551624,0.0,1.0
2017-08-14,22.0,22.28,21.85,21.85,23030,16.5953961446013,16.8066102773508,16.4822457163426,16.4822457163426,30530.1540008627,0.0,1.0
2017-08-15,22.2047,22.21,22.08,22.1248,6737,16.7498087623649,16.7538067441634,16.6557430396726,16.6895373009125,8931.03115518072,0.0,1.0
2017-08-16,22.46,22.51,22.23,22.36,17994,16.9423907912611,16.9801076006807,16.7688934679312,16.866957172422,23854.085587995,0.0,1.0
2017-08-17,22.01,22.57,21.96,22.38,18901,16.6029395064852,17.0253677719841,16.5652226970657,16.8820438961899,25056.4672501218,0.0,1.0
2017-08-18,22.45,22.51,21.9439,22.3,27949,16.9348474293772,16.9801076006807,16.5530778844326,16.8216970011186,37051.1191563227,0.0,1.0
2017-08-21,22.52,22.7,22.39,22.61,44896,16.9876509625646,17.123431476475,16.8895872580738,17.0555412195198,59517.229440848,0.0,1.0
2017-08-22,22.51,22.79,22.46,22.77,63249,16.9801076006807,17.1913217334302,16.9423907912611,17.1762350096623,83847.2301520001,0.0,1.0
2017-08-23,22.97,22.97,22.6389,22.64,25948,17.3271022473405,17.3271022473405,17.0773415353643,17.0781713051715,34398.4557539898,0.0,1.0
2017-08-24,23.15,23.205,23.0,23.01,49418,17.4628827612509,17.5043712516124,17.3497323329923,17.3572756948762,65511.904056215,0.0,1.0
2017-08-25,23.1243,23.24,23.11,23.2,29861,17.4434963212093,17.5307730182061,17.4327093137153,17.5005995706705,39585.7980295162,0.0,1.0
2017-08-28,23.31,23.36,23.16,23.2,46537,17.5835765513935,17.621293360813,17.4704261231348,17.5005995706705,61692.6520511569,0.0,1.0
2017-08-29,23.31,23.36,23.11,23.12,155041,17.5835765513935,17.621293360813,17.4327093137153,17.4402526755992,205533.026767162,0.0,1.0
2017-08-30,23.445,23.45,23.2,23.33,35660,17.6854119368262,17.6891836177682,17.5005995706705,17.5986632751613,47273.3517877015,0.0,1.0
2017-08-31,23.54,23.72,23.54,23.66,106555,17.7570738747234,17.8928543886338,17.7570738747234,17.8475942173303,141256.646094742,0.0,1.0
2017-09-01,24.02,24.12,23.75,23.98,77983,18.119155245151,18.1945888639901,17.9154844742855,18.0889817976154,103379.635234445,0.0,1.0
2017-09-05,24.51,24.81,24.24,24.68,64252,18.4887799774626,18.7150808339799,18.2851092065971,18.6170171294891,85176.8760253335,0.0,1.0
2017-09-06,25.04,25.09,24.6,24.75,65464,18.8885781573098,18.9262949667294,18.5566702344178,18.6698206626765,86783.586691814,0.0,1.0
2017-09-07,25.25,25.44,25.1,25.1,87031,19.0469887568719,19.1903126326662,18.9338383286133,18.9338383286133,115374.287140646,0.0,1.0
2017-09-08,25.2,25.26,25.05,25.25,26688,19.0092719474524,19.0545321187559,18.8961215191937,19.0469887568719,35379.4507153722,0.0,1.0
2017-09-11,25.38,25.59,25.34,25.52,64241,19.1450524613628,19.3034630609249,19.1148790138271,19.2506595277375,85162.2936677992,0.0,1.0
2017-09-12,24.94,25.32,24.92,25.32,48252,18.8131445384707,19.0997922900593,18.7980578147029,19.0997922900593,63966.1741576044,0.0,1.0
2017-09-13,25.1487,25.19,24.8203,24.86,31004,18.9705745009879,19.0017285855685,18.7228504967203,18.7527976433995,41101.0375441923,0.0,1.0
2017-09-14,25.48,25.49,24.701,25.11,20762,19.2204860802019,19.2280294420858,18.6328581894453,18.9413816904972,27523.537011112,0.0,1.0
2017-09-15,25.85,25.87,25.49,25.64,214112,19.4995904699065,19.5146771936743,19.2280294420858,19.3411798703444,283841.612393952,0.0,1.0
2017-09-18,25.73,26.119,25.7,25.95,131436,19.4090701272996,19.7025069045837,19.3864400416479,19.5750240887456,174240.613167928,0.0,1.0
2017-09-19,25.65,25.8275,25.545,25.81,34776,19.3487232322283,19.4826179056677,19.2695179324473,19.4694170223709,46101.4605095094,0.0,1.0
2017-09-20,25.65,25.895,25.5101,25.8873,18841,19.3487232322283,19.5335355983841,19.2431915994724,19.5277272097335,24976.9271181179,0.0,1.0
2017-09-21,25.42,25.68,25.3584,25.68,30542,19.1752259088984,19.3713533178801,19.1287587996935,19.3713533178801,40488.5785277615,0.0,1.0
2017-09-22,25.55,25.55,24.78,25.32,104014,19.2732896133892,19.2732896133892,18.6924507483282,19.0997922900593,137888.121504374,0.0,1.0
2017-09-25,24.71,25.6171,24.701,25.35,34725,18.6396472151408,19.3239055716303,18.6328581894453,19.122422375711,46033.851397306,0.0,1.0
2017-09-26,24.61,24.83,24.6,24.63,19708,18.5642135963017,18.7301675577477,18.5566702344178,18.5793003200695,26126.2820255754,0.0,1.0
2017-09-27,24.09,24.44,23.93,24.44,67431,18.1719587783384,18.4359764442753,18.0512649881959,18.4359764442753,89391.1773526779,0.0,1.0
2017-09-28,24.1,24.34,23.99,24.06,90791,18.1795021402223,18.3605428254362,18.0965251594993,18.1493286926867,120358.802079563,0.0,1.0
2017-09-29,24.74,24.7646,24.44,24.45,205190,18.6622773007925,18.680833971027,18.4359764442753,18.4435198061592,272013.99476496,0.0,1.0
2017-10-02,24.9,24.93,24.75,24.75,29002,18.7829710909351,18.8056011765868,18.6698206626765,18.6698206626765,38447.0484729926,0.0,1.0
2017-10-03,25.4,25.4456,25.06,25.06,56234,19.1601391851306,19.1945369153212,18.9036648810777,18.9036648810777,74547.6630518676,0.0,1.0
2017-10-04,25.8283,25.86,25.5,25.5,60960,19.4832213746184,19.5071338317904,19.2355728039697,19.2355728039697,80812.7741160483,0.0,1.0
2017-10-05,25.74,26.12,25.648,26.02,50027,19.4166134891835,19.7032612407721,19.3472145598515,19.627827621933,66319.2363960555,0.0,1.0
2017-10-06,25.56,25.6,25.039,25.29,40549,19.2808329752731,19.3110064228088,18.8878238211214,19.0771622044076,53754.5468771595,0.0,1.0
2017-10-09,25.2118,25.49,25.116,25.49,40832,19.0181731144754,19.2280294420858,18.9459077076276,19.2280294420858,54129.7111664448,0.0,1.0
2017-10-10,25.6043,25.65,25.4505,25.57,10248,19.3142500684189,19.3487232322283,19.1982331626443,19.2883763371571,13585.4545462805,0.0,1.0
2017-10-11,25.75,25.81,25.615,25.81,31776,19.4241568510674,19.4694170223709,19.3223214656346,19.4694170223709,42124.4539093102,0.0,1.0
2017-10-12,25.63,25.76,25.6028,25.76,12256,19.3336365084605,19.4317002129513,19.3131185641363,19.4317002129513,16247.3976306805,0.0,1.0
2017-10-13,25.78,25.82,25.64,25.73,33230,19.4467869367192,19.4769603842548,19.3411798703444,19.4090701272996,44051.9764415399,0.0,1.0
2017-10-16,25.46,25.7065,25.3908,25.63,34634,19.205399356434,19.3913432268724,19.1531992921974,19.3336365084605,45913.2155304333,0.0,1.0
2017-10-17,25.19,25.34,25.001,25.34,22887,19.0017285855685,19.1148790138271,18.8591590459626,19.1148790138271,30340.5833529198,0.0,1.0
2017-10-18,25.48,25.55,25.24,25.41,27463,19.2204860802019,19.2732896133892,19.039445394988,19.1676825470145,36406.8440870903,0.0,1.0
2017-10-19,25.39,25.4,25.146,25.29,6639,19.1525958232467,19.1601391851306,18.9685377932793,19.0771622044076,8801.11560624086,0.0,1.0
2017-10-20,25.4,25.55,25.4,25.55,24709,19.1601391851306,19.2732896133892,19.1601391851306,19.2732896133892,32755.9520281075,0.0,1.0
2017-10-23,24.79,25.375,24.77,25.34,37474,18.6999941102121,19.1412807804208,18.6849073864443,19.1148790138271,49678.1151119552,0.0,1.0
2017-10-24,24.87,24.94,24.57,24.86,42525,18.7603410052834,18.8131445384707,18.5340401487661,18.7527976433995,56374.0685578238,0.0,1.0
2017-10-25,25.04,25.06,24.62,25.06,19048,18.8885781573098,18.9036648810777,18.5717569581856,18.9036648810777,25251.3405735316,0.0,1.0
2017-10-26,24.21,25.04,24.2,25.01,33321,18.2624791209453,18.8885781573098,18.2549357590614,18.8659480716581,44172.6123084128,0.0,1.0
2017-10-27,24.69,24.75,24.32,24.44,26433,18.624560491373,18.6698206626765,18.3454561016683,18.4359764442753,35041.4051543553,0.0,1.0
2017-10-30,23.96,24.67,23.85,24.49,33677,18.0738950738476,18.6094737676052,17.9909180931246,18.4736932536948,44644.5504249697,0.0,1.0
2017-10-31,23.9,23.97,23.73,23.97,186846,18.0286349025441,18.0814384357315,17.9003977505177,18.0814384357315,247695.925073608,0.0,1.0
2017-11-01,24.05,24.22,23.96,24.01,17763,18.1417853308028,18.2700224828292,18.0738950738476,18.1116118832671,23547.8560797795,0.0,1.0
2017-11-02,23.86,24.35,23.62,24.07,34797,17.9984614550085,18.3680861873201,17.8174207697947,18.1568720545706,46129.2995557107,0.0,1.0
2017-11-03,23.45,24.02,23.16,24.02,30030,17.6891836177682,18.119155245151,17.4704261231348,18.119155245151,39809.8360679942,0.0,1.0
2017-11-06,23.88,23.88,23.451,23.72,19868,18.0135481787763,18.0135481787763,17.6899379539566,17.8928543886338,26338.3890442527,0.0,1.0
2017-11-07,23.15,23.44,22.95,23.44,46239,17.4628827612509,17.6816402558843,17.3120155235727,17.6816402558843,61297.6027288706,0.0,1.0
2017-11-08,23.76,23.8651,23.39,23.63,49559,17.9230278361694,18.0023085695693,17.6439234464647,17.8249641316786,65698.8233664243,0.0,1.0
2017-11-09,23.43,23.4947,23.29,23.47,17185,17.6740968940004,17.7229024453893,17.5684898276256,17.704270341536,22781.6194748078,0.0,1.0
2017-11-10,22.855,23.1,22.731,23.1,251861,17.2403535856756,17.4251659518314,17.1468158983151,17.4251659518314,333884.286444258,0.0,1.0
2017-11-13,22.88,22.93,22.62,22.72,37495,17.2592119903853,17.2969287998049,17.0630845814037,17.1385182002428,49705.9541581567,0.0,1.0
2017-11-14,22.26,22.91,22.23,22.91,59337,16.7915235535829,17.2818420760371,16.7688934679312,17.2818420760371,78661.2135453406,0.0,1.0
2017-11-15,22.4,22.5925,22.18,22.18,21909,16.8971306199577,17.0423403362229,16.7311766585117,16.7311766585117,29044.0792012549,0.0,1.0
2017-11-16,23.26,23.275,22.71,22.97,46268,17.5458597419739,17.5571747847998,17.1309748383589,17.3271022473405,61336.0471260059,0.0,1.0
2017-11-17,23.53,23.9,23.29,23.29,53373,17.7495305128395,18.0286349025441,17.5684898276256,17.5684898276256,70754.9244241442,0.0,1.0
2017-11-20,23.76,23.76,23.62,23.66,51750,17.9230278361694,17.9230278361694,17.8174207697947,17.8475942173303,68603.3638534365,0.0,1.0
2017-11-21,24.19,24.37,23.97,24.0,68213,18.2473923971775,18.3831729110879,18.0814384357315,18.1040685213832,90427.8504064632,0.0,1.0
2017-11-22,24.31,24.47,24.1235,24.19,37883,18.3379127397844,18.458606529927,18.1972290406495,18.2473923971775,50220.3136784491,0.0,1.0
2017-11-24,24.4,24.44,24.3529,24.39,23542,18.4058029967396,18.4359764442753,18.3702737622664,18.3982596348557,31208.89646063,0.0,1.0
2017-11-27,24.1641,24.34,24.04,24.3,143226,18.2278550898982,18.3605428254362,18.1342419689189,18.3303693779005,189870.249106711,0.0,1.0
2017-11-28,24.39,24.5692,24.24,24.32,153379,18.3982596348557,18.5334366798154,18.2851092065971,18.3454561016683,203329.765110652,0.0,1.0
2017-11-29,23.9,24.25,23.78,24.25,359532,18.0286349025441,18.292652568481,17.9381145599372,18.292652568481,476620.378994276,0.0,1.0
2017-11-30,23.2,23.4,23.01,23.3,72751,17.5005995706705,17.6514668083487,17.3572756948762,17.5760331895096,96443.7357236975,0.0,1.0
2017-12-01,23.23,23.41,23.2,23.37,27131,17.5232296563222,17.6590101702326,17.5005995706705,17.6288367226969,35966.722023335,0.0,1.0
2017-12-04,23.53,23.6,23.3,23.42,36491,17.7495305128395,17.8023340460268,17.5760331895096,17.6665535321165,48374.9826159565,0.0,1.0
2017-12-05,23.47,23.9,23.38,23.75,16331,17.704270341536,18.0286349025441,17.6363800845808,17.9154844742855,21649.4982626178,0.0,1.0
2017-12-06,23.66,23.7708,23.372,23.71,30707,17.8475942173303,17.931174667004,17.6303453950737,17.8853110267499,40707.3138907725,0.0,1.0
2017-12-07,23.24,23.34,22.95,23.06,53692,17.5307730182061,17.6062066370452,17.3120155235727,17.3949925042957,71177.8127926321,0.0,1.0
2017-12-08,23.34,23.93,23.17,23.51,31966,17.6062066370452,18.0512649881959,17.4779694850187,17.7344437890717,42376.3309939894,0.0,1.0
2017-12-11,23.31,23.56,23.21,23.43,12828,17.5835765513935,17.7721605984912,17.5081429325544,17.6740968940004,17005.6802224518,0.0,1.0
2017-12-12,23.73,23.749,22.99,23.04,328400,17.9003977505177,17.9147301380971,17.3421889711084,17.3799057805279,435349.65583514,0.0,1.0
2017-12-13,23.02,23.76,23.02,23.5,52577,17.3648190567601,17.9230278361694,17.3648190567601,17.7269004271877,69699.6920062247,0.0,1.0
2017-12-14,22.84,23.0,22.76,22.93,10551,17.2290385428497,17.3497323329923,17.1686916477784,17.2969287998049,13987.1322129007,0.0,1.0
2017-12-15,23.3,23.34,23.05,23.21,25871,17.5760331895096,17.6062066370452,17.3874491424118,17.5081429325544,34296.3792512512,0.0,1.0
2017-12-18,22.45,22.74,22.44,22.64,26150,17.7367067976368,17.9658223865595,17.7288062600878,17.8868170110689,33099.0136273899,1.063,1.0
2017-12-19,22.26,22.53,22.17,22.45,47775,17.5865965842047,17.7999110980293,17.5154917462632,17.7367067976368,60470.5688737496,0.0,1.0
2017-12-20,22.41,22.59,22.41,22.45,40550,17.7051046474406,17.8473143233237,17.7051046474406,17.7367067976368,51325.6215139831,0.0,1.0
2017-12-21,22.67,22.69,22.43,22.43,18771,17.9105186237161,17.9263196988142,17.7209057225387,17.7209057225387,23759.1428221696,0.0,1.0
2017-12-22,22.72,22.72,22.48,22.71,33932,17.9500213114614,17.9500213114614,17.760408410284,17.9421207739124,42948.976306103,0.0,1.0
2017-12-26,22.98,23.03,22.87,22.97,46377,18.1554352877369,18.1949379754822,18.0685293746973,18.1475347501879,58701.0690247596,0.0,1.0
2017-12-27,23.1,23.14,23.02,23.11,29841,18.2502417383256,18.2818438885219,18.1870374379332,18.2581422758747,37770.8476349883,0.0,1.0
2017-12-28,23.36,23.4,23.26,23.4,33333,18.4556557146012,18.4872578647974,18.3766503391106,18.4872578647974,42190.800047487,0.0,1.0
2017-12-29,23.45,23.58,23.32,23.4,124682,18.5267605525427,18.6294675406805,18.4240535644049,18.4872578647974,157814.578091404,0.0,1.0
2018-01-02,24.07,24.07,23.72,23.88,80657,19.0165938805843,19.0165938805843,18.7400750663673,18.8664836671522,102090.521688122,0.0,1.0
2018-01-03,24.18,24.25,24.07,24.17,60318,19.103499793624,19.1588035564674,19.0165938805843,19.0955992560749,76346.7037849675,0.0,1.0
2018-01-04,24.36,24.41,24.27,24.4,52730,19.245709469507,19.2852121572523,19.1746046315655,19.2773116197033,66742.2940180601,0.0,1.0
2018-01-05,24.35,24.39,24.2,24.22,35704,19.237808931958,19.2694110821542,19.1193008687221,19.1351019438202,45191.861665481,0.0,1.0
2018-01-08,24.21,24.37,24.16,24.26,41699,19.1272014062712,19.2536100070561,19.0876987185259,19.1667040940165,52779.9529349341,0.0,1.0
2018-01-09,24.03,24.2,24.03,24.2,34196,18.9849917303881,19.1193008687221,18.9849917303881,19.1193008687221,43283.1307840239,0.0,1.0
2018-01-10,24.02,24.1,23.95,24.09,56915,18.977091192839,19.0402954932315,18.9217874299956,19.0323949556825,72039.4019351013,0.0,1.0
2018-01-11,24.31,24.38,24.08,24.15,42797,19.2062067817618,19.2615105446052,19.0244944181334,19.0797981809768,54169.7317862868,0.0,1.0
2018-01-12,24.41,24.41,24.26,24.31,106609,19.2852121572523,19.2852121572523,19.1667040940165,19.2062067817618,134938.919457071,0.0,1.0
2018-01-16,24.32,24.63,24.27,24.54,38002,19.2141073193108,19.4590239833316,19.1746046315655,19.3879191453901,48100.5245073832,0.0,1.0
2018-01-17,24.42,24.47,24.32,24.42,21076,19.2931126948014,19.3326153825467,19.2141073193108,19.2931126948014,26676.6658206833,0.0,1.0
2018-01-18,24.39,24.57,24.31,24.57,18616,19.2694110821542,19.4116207580373,19.2062067817618,19.4116207580373,23562.953640057,0.0,1.0
2018-01-19,24.58,24.62,24.39,24.58,41189,19.4195212955863,19.4511234457826,19.2694110821542,19.4195212955863,52134.4272389508,0.0,1.0
2018-01-22,24.49,24.6,24.37,24.58,24258,19.3484164576448,19.4353223706845,19.2536100070561,19.4195212955863,30704.2398689569,0.0,1.0
2018-01-23,23.97,24.32,23.92,24.13,84752,18.9375885050938,19.2141073193108,18.8980858173485,19.0639971058787,107273.713305871,0.0,1.0
2018-01-24,25.29,25.34,24.61,24.71,58350,19.9804594615695,20.0199621493148,19.4432229082335,19.5222282837241,73855.7340404665,0.0,1.0
2018-01-25,25.66,25.89,25.3,25.42,79118,20.2727793508847,20.454491714513,19.9883599991186,20.0831664497073,100142.552970242,0.0,1.0
2018-01-26,25.87,25.87,25.56,25.56,59753,20.4386906394149,20.4386906394149,20.1937739753941,20.1937739753941,75631.5625727506,0.0,1.0
2018-01-29,25.5,25.71,25.37,25.7,22393,20.1463707500997,20.31228203863,20.043663761962,20.3043815010809,28343.6410003114,0.0,1.0
2018-01-30,25.13,25.23,25.0,25.21,82126,19.8540508607846,19.9330562362752,19.7513438726468,19.917255161177,103949.888839886,0.0,1.0
2018-01-31,25.28,25.63,25.21,25.44,34973,19.9725589240204,20.2490777382375,19.917255161177,20.0989675248054,44266.6081679047,0.0,1.0
2018-02-01,25.6,25.71,25.45,25.45,59330,20.2253761255903,20.31228203863,20.1068680623544,20.1068680623544,75096.155966082,0.0,1.0
2018-02-02,24.7,25.21,24.7,25.03,53559,19.514327746175,19.917255161177,19.514327746175,19.775045485294,67791.589708198,0.0,1.0
2018-02-05,23.82,24.51,23.68,24.46,81300,18.8190804418579,19.3642175327429,18.7084729161711,19.3247148449976,102904.390359724,0.0,1.0
2018-02-06,24.38,24.53,23.25,23.66,22423,19.2615105446052,19.380018607841,18.3687498015615,18.6926718410729,28381.613100075,0.0,1.0
2018-02-07,23.85,24.38,23.84,24.35,21967,18.8427820545051,19.2615105446052,18.834881516956,19.237808931958,27804.4371836662,0.0,1.0
2018-02-08,23.28,24.13,23.28,24.13,69523,18.3924514142087,19.0639971058787,18.3924514142087,19.0639971058787,87997.8097291406,0.0,1.0
2018-02-09,23.56,23.93,23.0,23.59,67438,18.6136664655823,18.9059863548975,18.1712363628351,18.6373680782295,85358.7487955611,0.0,1.0
2018-02-12,23.76,23.97,23.61,23.61,30558,18.7716772165635,18.9375885050938,18.6531691533276,18.6531691533276,38678.3808193415,0.0,1.0
2018-02-13,23.81,23.93,23.7,23.8,23476,18.8111799043088,18.9059863548975,18.7242739912692,18.8032793667598,29714.4338017822,0.0,1.0
2018-02-14,24.27,24.41,23.71,23.71,30839,19.1746046315655,19.2852121572523,18.7321745288182,18.7321745288182,39034.0528204618,0.0,1.0
2018-02-15,24.37,24.6,24.32,24.52,158181,19.2536100070561,19.4353223706845,19.2141073193108,19.372118070292,200215.490424251,0.0,1.0
2018-02-16,24.38,24.53,24.26,24.26,10347,19.2615105446052,19.380018607841,19.1667040940165,19.1667040940165,13096.5772085125,0.0,1.0
2018-02-20,24.6,24.82,24.4,24.4,36691,19.4353223706845,19.6091341967637,19.2773116197033,19.2773116197033,46441.1437477078,0.0,1.0
2018-02-21,24.53,24.88,24.53,24.76,32228,19.380018607841,19.6565374220581,19.380018607841,19.5617309714694,40792.1610395229,0.0,1.0
2018-02-22,24.71,24.87,24.71,24.79,18066,19.5222282837241,19.648636884509,19.5222282837241,19.5854325841166,22866.7984777218,0.0,1.0
2018-02-23,24.95,25.0,24.8,24.94,7738,19.7118411849015,19.7513438726468,19.5933331216656,19.7039406473525,9794.27026572631,0.0,1.0
2018-02-26,25.1,25.2,25.01,25.16,13759,19.8303492481374,19.909354623628,19.7592444101959,19.8777524734317,17415.2706883081,0.0,1.0
2018-02-27,24.84,25.15,24.79,25.1,11496,19.6249352718619,19.8698519358827,19.5854325841166,19.8303492481374,14550.9086294636,0.0,1.0
2018-02-28,24.57,24.97,24.57,24.97,22443,19.4116207580373,19.7276422599996,19.4116207580373,19.7276422599996,28406.9278332509,0.0,1.0
2018-03-01,24.56,24.75,24.48,24.69,8681,19.4037202204882,19.5538304339203,19.3405159200958,19.506427208626,10987.8599349664,0.0,1.0
2018-03-02,24.46,24.5,24.11,24.4,14033,19.3247148449976,19.3563169951939,19.0481960307806,19.2773116197033,17762.0825328169,0.0,1.0
2018-03-05,24.5,24.6,24.33,24.44,61913,19.3563169951939,19.4353223706845,19.2220078568599,19.3089137698995,78365.5537557394,0.0,1.0
2018-03-06,24.67,24.86,24.63,24.77,13813,19.4906261335279,19.64073634696,19.4590239833316,19.5696315090184,17483.6204678828,0.0,1.0
2018-03-07,24.29,24.36,24.11,24.36,20594,19.1904057066636,19.245709469507,19.0481960307806,19.245709469507,26066.580751146,0.0,1.0
2018-03-08,24.08,24.29,23.97,24.29,7532,19.0244944181334,19.1904057066636,18.9375885050938,19.1904057066636,9533.52851401532,0.0,1.0
2018-03-09,24.41,24.67,24.35,24.55,14924,19.2852121572523,19.4906261335279,19.237808931958,19.3958196829392,18889.8538957999,0.0,1.0
2018-03-12,24.67,24.77,24.58,24.74,16263,19.4906261335279,19.5696315090184,19.4195212955863,19.5459298963713,20584.6752819212,0.0,1.0
2018-03-13,24.7,24.99,24.66,24.9,11828,19.514327746175,19.7434433350977,19.4827255959788,19.6723384971562,14971.1332001823,0.0,1.0
2018-03-14,24.59,24.93,24.49,24.93,64987,19.4274218331354,19.6960401098034,19.3484164576448,19.6960401098034,82256.4282448637,0.0,1.0
2018-03-15,24.3,24.38,24.25,24.35,25255,19.1983062442127,19.2615105446052,19.1588035564674,19.237808931958,31966.1793177717,0.0,1.0
2018-03-16,24.41,24.47,24.26,24.26,13619,19.2852121572523,19.3326153825467,19.1667040940165,19.1667040940165,17238.0675560774,0.0,1.0
2018-03-19,24.17,24.4,24.05,24.3,28249,19.0955992560749,19.2773116197033,19.0007928054862,19.1983062442127,35755.7948741927,0.0,1.0
2018-03-20,23.92,24.13,23.92,24.13,9736,18.8980858173485,19.0639971058787,18.8980858173485,19.0639971058787,12323.2121099911,0.0,1.0
2018-03-21,24.11,24.18,24.02,24.04,9213,19.0481960307806,19.103499793624,18.977091192839,18.9928922679372,11661.2318374433,0.0,1.0
2018-03-22,23.87,24.15,23.86,24.08,15346,18.8585831296032,19.0797981809768,18.8506825920541,19.0244944181334,19423.9947658097,0.0,1.0
2018-03-23,23.76,23.98,23.76,23.98,4760,18.7716772165635,18.9454890426428,18.7716772165635,18.9454890426428,6024.90649584612,0.0,1.0
2018-03-26,23.95,24.3,23.85,24.08,6828,18.9217874299956,19.1983062442127,18.8427820545051,19.0244944181334,8642.44990622633,0.0,1.0
2018-03-27,23.53,23.95,23.51,23.93,8537,18.5899648529352,18.9217874299956,18.5741637778371,18.9059863548975,10805.5938561005,0.0,1.0
2018-03-28,23.32,23.51,23.15,23.5,17842,18.4240535644049,18.5741637778371,18.2897444260709,18.566263240288,22583.2734661526,0.0,1.0
2018-03-29,23.97,23.97,23.57,23.57,6642,18.9375885050938,18.9375885050938,18.6215670031314,18.6215670031314,8407.02288769113,0.0,1.0
2018-04-02,23.48,23.94,23.45,23.94,27429,18.5504621651899,18.9138868924466,18.5267605525427,18.9138868924466,34717.8908139838,0.0,1.0
2018-04-03,23.37,23.81,23.33,23.81,14912,18.4635562521502,18.8111799043088,18.431954101954,18.8111799043088,18874.6650558944,0.0,1.0
2018-04-04,23.27,23.31,22.87,23.03,25126,18.3845508766596,18.4161530268559,18.0685293746973,18.1949379754822,31802.8992887878,0.0,1.0
2018-04-05,23.55,23.92,23.52,23.92,15863,18.6057659280333,18.8980858173485,18.5820643153861,18.8980858173485,20078.3806184048,0.0,1.0
2018-04-06,23.31,23.58,23.14,23.58,17303,18.4161530268559,18.6294675406805,18.2818438885219,18.6294675406805,21901.0414070641,0.0,1.0
2018-04-09,22.67,23.4,22.66,23.4,22383,17.9105186237161,18.4872578647974,17.9026180861671,18.4872578647974,28330.9836337235,0.0,1.0
2018-04-10,22.89,22.99,22.73,22.84,6595,18.0843304497954,18.163335825286,17.9579218490105,18.0448277620501,8347.53326472797,0.0,1.0
2018-04-11,23.08,23.15,22.96,22.96,4197,18.2344406632275,18.2897444260709,18.1396342126388,18.1396342126388,5312.29675694667,0.0,1.0
2018-04-12,23.12,23.27,23.07,23.27,10554,18.2660428134238,18.3845508766596,18.2265401256785,18.3845508766596,13358.5846968823,0.0,1.0
2018-04-13,22.85,23.2,22.82,23.2,7433,18.0527282995992,18.3292471138162,18.029026686952,18.3292471138162,9408.22058479498,0.0,1.0
2018-04-16,22.66,23.0,22.58,23.0,19160,17.9026180861671,18.1712363628351,17.8394137857746,18.1712363628351,24251.5143824393,0.0,1.0
2018-04-17,23.08,23.09,22.84,22.84,22595,18.2344406632275,18.2423412007766,18.0448277620501,18.0448277620501,28599.3198053872,0.0,1.0
2018-04-18,23.44,23.52,23.3,23.38,7723,18.5188600149936,18.5820643153861,18.4082524893068,18.4714567896993,9775.28421584446,0.0,1.0
2018-04-19,23.35,23.43,23.23,23.39,3424,18.4477551770521,18.5109594774446,18.3529487264634,18.4793573272483,4333.88231970107,0.0,1.0
2018-04-20,23.28,23.36,23.09,23.31,7295,18.3924514142087,18.4556557146012,18.2423412007766,18.4161530268559,9233.5489258818,0.0,1.0
2018-04-23,23.15,23.21,23.02,23.16,7698,18.2897444260709,18.3371476513653,18.1870374379332,18.29764496362,9743.64079937468,0.0,1.0
2018-04-24,22.86,23.01,22.85,22.97,26684,18.0606288371482,18.1791369003841,18.0527282995992,18.1475347501879,33774.9170031844,0.0,1.0
2018-04-25,22.69,22.71,22.42,22.61,43039,17.9263196988142,17.9421207739124,17.7130051849897,17.8631153984218,54476.0400577146,0.0,1.0
2018-04-26,22.95,23.0,22.78,22.78,12568,18.1317336750898,18.1712363628351,17.9974245367558,17.9974245367558,15907.7783276878,0.0,1.0
2018-04-27,23.01,23.29,23.0,23.29,6962,18.1791369003841,18.4003519517578,18.1712363628351,18.4003519517578,8812.05861850434,0.0,1.0
2018-04-30,22.78,23.13,22.77,23.13,2456,17.9974245367558,18.2739433509728,17.9895239992067,18.2739433509728,3108.64923399118,0.0,1.0
2018-05-01,22.53,22.66,22.33,22.47,5238,17.7999110980293,17.9026180861671,17.6419003470481,17.7525078727349,6629.9286187483,0.0,1.0
2018-05-02,22.21,22.51,22.2,22.51,51489,17.5470938964594,17.7841100229312,17.5391933589104,17.7841100229312,65171.5148245002,0.0,1.0
2018-05-03,22.01,22.21,21.93,22.21,15718,17.3890831454782,17.5470938964594,17.3258788450858,17.5470938964594,19894.8488028801,0.0,1.0
2018-05-04,22.02,22.11,21.99,21.99,12567,17.3969836830273,17.4680885209688,17.3732820703801,17.3732820703801,15906.512591029,0.0,1.0
2018-05-07,21.72,22.07,21.71,21.93,13525,17.1599675565555,17.4364863707726,17.1520670190065,17.3258788450858,17119.088310151,0.0,1.0
2018-05-08,21.66,21.72,21.39,21.7,11972,17.1125643312612,17.1599675565555,16.8992498174366,17.1441664814574,15153.3992790482,0.0,1.0
2018-05-09,21.59,21.68,21.49,21.68,72385,17.0572605684178,17.1283654063593,16.9782551929272,17.1283654063593,91620.3480466009,0.0,1.0
2018-05-10,22.05,22.16,21.98,21.98,11941,17.4206852956745,17.5075912087141,17.3653815328311,17.3653815328311,15114.1614426257,0.0,1.0
2018-05-11,21.56,22.06,21.56,22.05,7838,17.0335589557706,17.4285858332235,17.0335589557706,17.4206852956745,9920.84393160542,0.0,1.0
2018-05-14,21.17,21.64,21.12,21.64,14472,16.7254379913573,17.0967632561631,16.685935303612,17.0967632561631,18317.7409260263,0.0,1.0
2018-05-15,20.71,20.72,20.31,20.63,28561,16.3620132641006,16.3699138016497,16.0459917621383,16.2988089637081,36150.7047117355,0.0,1.0
2018-05-16,20.88,20.89,20.8,20.88,11812,16.4963224024346,16.5042229399837,16.4331181020421,16.4963224024346,14950.8814136417,0.0,1.0
2018-05-17,20.32,20.86,20.22,20.86,33697,16.0538922996873,16.4805213273365,15.9748869241967,16.4805213273365,42651.5281912871,0.0,1.0
2018-05-18,19.93,19.99,19.65,19.81,30816,15.745771335274,15.7931745605684,15.5245562839004,15.6509648846853,39004.9408773097,0.0,1.0
2018-05-21,20.25,20.31,20.12,20.31,9853,15.9985885368439,16.0459917621383,15.8958815487061,16.0459917621383,12471.3032990697,0.0,1.0
2018-05-22,20.95,21.0,20.58,20.61,6722,16.551626165278,16.5911288530233,16.2593062759628,16.28300788861,8508.28182039445,0.0,1.0
2018-05-23,20.71,20.95,20.71,20.95,4306,16.3620132641006,16.551626165278,16.3620132641006,16.551626165278,5450.26205275491,0.0,1.0
2018-05-24,20.53,20.56,20.39,20.56,7274,16.2198035882176,16.2435052008647,16.1091960625307,16.2435052008647,9206.96845604716,0.0,1.0
2018-05-25,20.27,20.61,20.25,20.61,36932,16.014389611942,16.28300788861,15.9985885368439,16.28300788861,46746.1862824767,0.0,1.0
2018-05-29,19.2,19.61,19.16,19.31,46585,15.1690320941927,15.4929541337042,15.1374299439965,15.2559380072324,58964.3422497882,0.0,1.0
2018-05-30,19.47,19.47,19.278,19.47,11728,15.3823466080173,15.3823466080173,15.2306562870754,15.3823466080173,14844.5595343032,0.0,1.0
2018-05-31,19.5,19.61,19.5,19.59,17652,15.4060482206645,15.4929541337042,15.4060482206645,15.477153058606,22342.7835009823,0.0,1.0
2018-06-01,19.79,20.0,19.63,19.78,16535,15.6351638095872,15.8010750981174,15.5087552088023,15.6272632720382,20928.9556531125,0.0,1.0
2018-06-04,20.18,20.19,20.02,20.1,7561,15.9432847740005,15.9511853115496,15.8168761732156,15.880080473608,9570.23487712026,0.0,1.0
2018-06-05,19.49,20.1,19.49,20.1,32419,15.3981476831154,15.880080473608,15.3981476831154,15.880080473608,41033.916741352,0.0,1.0
2018-06-06,19.08,19.33,19.05,19.33,42002,15.074225643604,15.2717390823305,15.0505240309569,15.2717390823305,53163.4711425481,0.0,1.0
2018-06-07,18.03,18.68,17.34,18.68,49926,14.2446692009529,14.7582041416417,13.6995321100678,14.7582041416417,63193.1684268093,0.0,1.0
2018-06-08,19.07,19.16,18.31,18.8,24013,15.066325106055,15.1374299439965,14.4658842523265,14.8530105922304,30394.134387553,0.0,1.0
2018-06-11,18.89,19.27,18.87,19.07,30380,14.9241154301719,15.2243358570362,14.9083143550738,15.066325106055,38453.0796940767,0.0,1.0
2018-06-12,18.9,19.19,18.84,18.86,10093,14.932015967721,15.1611315566437,14.8846127424266,14.9004138175247,12775.0800971796,0.0,1.0
2018-06-13,18.89,19.0,18.81,19.0,19258,14.9241154301719,15.0110213432116,14.8609111297795,15.0110213432116,24375.556575001,0.0,1.0
2018-06-14,18.27,19.01,18.27,19.01,39453,14.4342821021303,15.0189218807606,14.4342821021303,15.0189218807606,49937.1083992891,0.0,1.0
2018-06-15,18.48,18.58,18.18,18.4,23915,14.6001933906605,14.6791987661511,14.3631772641888,14.536989090268,30270.0921949916,0.0,1.0
2018-06-18,18.29,18.35,18.17,18.35,12490,14.4500831772284,14.4974864025228,14.3552767266397,14.4974864025228,15809.0508683021,0.0,1.0
2018-06-19,18.53,18.56,18.11,18.18,15727,14.6396960784058,14.663397691053,14.3078735013453,14.3631772641888,19906.2404328092,0.0,1.0
2018-06-20,18.45,18.75,18.45,18.74,25781,14.5764917780133,14.8135079044851,14.5764917780133,14.805607366936,32631.956800296,0.0,1.0
2018-06-21,18.27,18.48,18.22,18.48,13783,14.4342821021303,14.6001933906605,14.394779414385,14.6001933906605,17445.6483681191,0.0,1.0
2018-06-22,18.26,18.5,18.17,18.5,12454,14.4263815645812,14.6159944657586,14.3552767266397,14.6159944657586,15763.4843485856,0.0,1.0
2018-06-25,18.39,18.39,18.16,18.36,11223,14.529088552719,14.529088552719,14.3473761890906,14.5053869400718,14205.3625216136,0.0,1.0
2018-06-26,18.27,18.35,18.19,18.31,8973,14.4342821021303,14.4974864025228,14.3710778017378,14.4658842523265,11357.4550393334,0.0,1.0
2018-06-27,17.77,18.15,17.7,18.09,32611,14.0392552246773,14.3394756515416,13.9839514618339,14.2920724262472,41276.93817984,0.0,1.0
2018-06-28,17.82,17.9,17.76,17.88,11620,14.0787579124226,14.1419622128151,14.0313546871283,14.126161137717,14707.8599751538,0.0,1.0
2018-06-29,17.92,18.05,17.88,18.0,12905,14.1577632879132,14.260470276051,14.126161137717,14.2209675883057,16334.3315817005,0.0,1.0
2018-07-02,17.71,17.8,17.68,17.8,5005,13.991851999383,14.0629568373245,13.9681503867358,14.0629568373245,6335.01197724995,0.0,1.0
2018-07-03,18.06,18.09,17.93,17.93,6468,14.2683708136,14.2920724262472,14.1656638254623,14.1656638254623,8186.78470906151,0.0,1.0
2018-07-05,17.92,18.02,17.89,18.01,16240,14.1577632879132,14.2367686634038,14.1340616752661,14.2288681258548,20555.5633387691,0.0,1.0
2018-07-06,18.34,18.35,17.82,17.82,13928,14.4895858649737,14.4974864025228,14.0787579124226,14.0787579124226,17629.1801836438,0.0,1.0
2018-07-09,18.42,18.5,18.26,18.5,9348,14.5527901653662,14.6159944657586,14.4263815645812,14.6159944657586,11832.1062863801,0.0,1.0
2018-07-10,18.63,18.64,18.4,18.43,22091,14.7187014538964,14.7266019914455,14.536989090268,14.5606907029152,27961.3885293564,0.0,1.0
2018-07-11,18.14,18.56,18.12,18.56,11029,14.3315751139925,14.663397691053,14.3157740388944,14.663397691053,13959.8096098082,0.0,1.0
2018-07-12,18.29,18.34,18.16,18.29,6581,14.4500831772284,14.4895858649737,14.3473761890906,14.4500831772284,8329.81295150489,0.0,1.0
2018-07-13,18.6,18.64,18.26,18.28,12087,14.6949998412492,14.7266019914455,14.4263815645812,14.4421826396793,15298.9589948093,0.0,1.0
2018-07-16,18.68,18.75,18.56,18.64,4534,14.7582041416417,14.8135079044851,14.663397691053,14.7266019914455,5738.8500109593,0.0,1.0
2018-07-17,18.96,18.99,18.74,18.74,6349,14.9794191930153,15.0031208056625,14.805607366936,14.805607366936,8036.16204666535,0.0,1.0
2018-07-18,18.89,18.99,18.84,18.84,7462,14.9241154301719,15.0031208056625,14.8846127424266,14.8846127424266,9444.92694789995,0.0,1.0
2018-07-19,18.94,18.95,18.63,18.69,5250,14.9636181179172,14.9715186554663,14.7187014538964,14.7661046791908,6645.11745865381,0.0,1.0
2018-07-20,19.63,19.81,19.61,19.61,26976,15.5087552088023,15.6509648846853,15.4929541337042,15.4929541337042,34144.5121075513,0.0,1.0
2018-07-23,19.49,19.61,19.4,19.61,2987,15.3981476831154,15.4929541337042,15.3270428451739,15.4929541337042,3780.75539980932,0.0,1.0
2018-07-24,19.79,19.9,19.71,19.71,8675,15.6351638095872,15.7220697226269,15.5719595091947,15.5719595091947,10980.2655150137,0.0,1.0
2018-07-25,20.16,20.23,19.93,19.93,17039,15.9274836989024,15.9827874617458,15.745771335274,15.745771335274,21566.8869291432,0.0,1.0
2018-07-26,19.72,19.99,19.64,19.99,8710,15.5798600467438,15.7931745605684,15.5166557463513,15.7931745605684,11024.5662980713,0.0,1.0
2018-07-27,19.77,19.92,19.76,19.84,11192,15.6193627344891,15.737870797725,15.61146219694,15.6746664973325,14166.1246851911,0.0,1.0
2018-07-30,19.66,19.95,19.66,19.9,7206,15.5324568214494,15.7615724103721,15.5324568214494,15.7220697226269,9120.89836324941,0.0,1.0
2018-07-31,19.28,19.53,19.28,19.48,12679,15.2322363945852,15.4297498333117,15.2322363945852,15.3902471455664,16048.2750968136,0.0,1.0
2018-08-01,19.35,19.51,19.29,19.41,14309,15.2875401574286,15.4139487582136,15.2401369321343,15.334943382723,18111.4258506433,0.0,1.0
2018-08-02,19.51,19.58,19.36,19.36,12549,15.4139487582136,15.469252521057,15.2954406949777,15.2954406949777,15883.7293311707,0.0,1.0
2018-08-03,19.92,19.99,19.67,19.72,8503,15.737870797725,15.7931745605684,15.5403573589985,15.5798600467438,10762.5588097016,0.0,1.0
2018-08-06,19.87,20.05,19.87,19.95,54467,15.6983681099797,15.8405777858627,15.6983681099797,15.7615724103721,68940.8785943802,0.0,1.0
2018-08-07,19.54,20.05,19.51,19.95,22714,15.4376503708607,15.8405777858627,15.4139487582136,15.7615724103721,28749.9424677834,0.0,1.0
2018-08-08,19.49,19.71,19.48,19.71,14343,15.3981476831154,15.5719595091947,15.3902471455664,15.5719595091947,18154.4608970422,0.0,1.0
2018-08-09,19.11,19.16,18.93,19.06,8317,15.0979272562512,15.1374299439965,14.9557175803682,15.0584245685059,10527.1317911664,0.0,1.0
2018-08-10,18.44,18.97,18.35,18.61,38493,14.5685912404643,14.9873197305644,14.4974864025228,14.7029003787983,48722.0012068496,0.0,1.0
2018-08-13,18.34,18.42,18.1,18.22,14925,14.4895858649737,14.5527901653662,14.2999729637963,14.394779414385,18891.1196324586,0.0,1.0
2018-08-14,18.87,18.91,18.58,18.59,10797,14.9083143550738,14.93991650527,14.6791987661511,14.6870993037002,13666.1587049686,0.0,1.0
2018-08-15,18.42,18.61,18.28,18.61,22717,14.5527901653662,14.7029003787983,14.4421826396793,14.7029003787983,28753.7396777596,0.0,1.0
2018-08-16,18.42,18.74,18.42,18.74,11899,14.5527901653662,14.805607366936,14.5527901653662,14.805607366936,15061.0005029564,0.0,1.0
2018-08-17,18.25,18.29,18.08,18.18,13427,14.4184810270322,14.4500831772284,14.2841718886982,14.3631772641888,16995.0461175894,0.0,1.0
2018-08-20,18.14,18.3,18.07,18.26,8781,14.3315751139925,14.4579837147775,14.2762713511491,14.4263815645812,11114.4336008455,0.0,1.0
2018-08-21,17.52,18.11,17.52,18.05,9548,13.8417417859509,14.3078735013453,13.8417417859509,14.260470276051,12085.2536181384,0.0,1.0
2018-08-22,17.66,17.7,17.32,17.44,17820,13.9523493116377,13.9839514618339,13.6837310349697,13.7785374855584,22555.4272596592,0.0,1.0
2018-08-23,17.08,17.66,17.08,17.65,34334,13.4941181337923,13.9523493116377,13.4941181337923,13.9444487740886,43457.802442937,0.0,1.0
2018-08-24,17.16,17.37,17.04,17.37,11800,13.5573224341848,13.723233722715,13.4625159835961,13.723233722715,14935.6925737361,0.0,1.0
2018-08-27,17.57,17.65,17.35,17.38,17229,13.8812444736962,13.9444487740886,13.7074326476169,13.7311342602641,21807.3768943135,0.0,1.0
2018-08-28,17.33,17.47,17.16,17.47,8629,13.6916315725188,13.8022390982056,13.5573224341848,13.8022390982056,10922.0416287092,0.0,1.0
2018-08-29,17.44,17.44,17.26,17.35,10341,13.7785374855584,13.7785374855584,13.6363278096754,13.7074326476169,13088.9827885598,0.0,1.0
2018-08-30,17.03,17.31,16.91,17.31,19912,13.454615446047,13.6758304974206,13.3598089954583,13.6758304974206,25203.3483498504,0.0,1.0
2018-08-31,17.4,17.4,16.94,17.08,144907,13.7469353353622,13.7469353353622,13.3835106081055,13.4941181337923,183414.102015456,0.0,1.0
2018-09-04,16.6,16.88,16.6,16.82,50144,13.1148923314375,13.3361073828111,13.1148923314375,13.2887041575168,63469.0990184258,0.0,1.0
2018-09-05,16.7,16.74,16.56,16.7,8446,13.1938977069281,13.2254998571243,13.0832901812412,13.1938977069281,10690.4118201504,0.0,1.0
2018-09-06,16.82,16.82,16.62,16.74,9225,13.2887041575168,13.2887041575168,13.1306934065356,13.2254998571243,11676.4206773488,0.0,1.0
2018-09-07,17.03,17.15,16.94,17.09,17116,13.454615446047,13.5494218966357,13.3835106081055,13.5020186713414,21664.3486518702,0.0,1.0
2018-09-10,16.87,17.05,16.76,16.95,17519,13.3282068452621,13.4704165211451,13.2413009322224,13.3914111456545,22174.440525363,0.0,1.0
2018-09-11,16.2992,16.5,16.25,16.5,26946,12.8772441619618,13.0358869559469,12.8383735172204,13.0358869559469,34106.5400077876,0.0,1.0
2018-09-12,16.29,16.55,16.29,16.54,5920,12.8699756674167,13.0753896436922,12.8699756674167,13.0674891061431,7493.16102004388,0.0,1.0
2018-09-13,16.0,16.37,16.0,16.27,16825,12.640860078494,12.9331799678091,12.640860078494,12.8541745923185,21296.0192841619,0.0,1.0
2018-09-14,16.17,16.19,15.93,16.19,11525,12.775169216828,12.7909702919261,12.5855563156505,12.7909702919261,14587.6149925685,0.0,1.0
2018-09-17,16.34,16.34,16.1,16.13,13212,12.9094783551619,12.9094783551619,12.7198654539845,12.7435670666317,16722.9127359494,0.0,1.0
2018-09-18,16.46,16.53,16.36,16.4,8369,13.0042848057507,13.0595885685941,12.9252794302601,12.9568815804563,10592.9500974235,0.0,1.0
2018-09-19,16.55,16.69,16.4,16.5,9102,13.0753896436922,13.185997169379,12.9568815804563,13.0358869559469,11520.7350683175,0.0,1.0
2018-09-20,16.79,16.86,16.58,16.79,65045,13.2650025448696,13.320306307713,13.0990912563394,13.2650025448696,82329.8409710735,0.0,1.0
2018-09-21,17.07,17.17,16.8,16.8,102332,13.4862175962432,13.5652229717338,13.2729030824187,13.2729030824187,129525.363767421,0.0,1.0
2018-09-24,16.7,17.12,16.59,17.07,83670,13.1938977069281,13.5257202839885,13.1069917938884,13.4862175962432,105904.186241059,0.0,1.0
2018-09-25,16.7,16.7,16.4,16.52,22138,13.1938977069281,13.1938977069281,12.9568815804563,13.051688031045,28020.8781523195,0.0,1.0
2018-09-26,16.85,17.0,16.83,16.88,7062,13.3124057701639,13.4309138333998,13.2966046950658,13.3361073828111,8938.63228438348,0.0,1.0
2018-09-27,17.18,17.21,16.95,17.06,11650,13.5731235092829,13.5968251219301,13.3914111456545,13.4783170586942,14745.8320749175,0.0,1.0
2018-09-28,17.02,17.19,16.92,17.05,9003,13.4467149084979,13.5810240468319,13.3677095330074,13.4704165211451,11395.4271390972,0.0,1.0
2018-10-01,16.67,16.99,16.66,16.99,34288,13.1701960942809,13.4230132958508,13.1622955567318,13.4230132958508,43399.5785566326,0.0,1.0
2018-10-02,17.51,17.57,17.13,17.2,89824,13.8338412484018,13.8812444736962,13.5336208215376,13.588924584381,113693.529639261,0.0,1.0
2018-10-03,18.08,18.46,17.8,18.33,54492,14.2841718886982,14.5843923155624,14.0629568373245,14.4816853274246,68972.5220108499,0.0,1.0
2018-10-04,18.04,18.05,17.69,18.0,19096,14.2525697385019,14.260470276051,13.9760509242849,14.2209675883057,24170.5072362768,0.0,1.0
2018-10-05,18.27,18.4,18.06,18.19,49673,14.4342821021303,14.536989090268,14.2683708136,14.3710778017378,62872.9370521352,0.0,1.0
2018-10-08,19.46,20.0,19.21,19.65,139100,15.3744460704683,15.8010750981174,15.1769326317418,15.5245562839004,176063.969237856,0.0,1.0
2018-10-09,19.69,19.83,19.42,19.5,61441,15.5561584340966,15.6667659597834,15.342843920272,15.4060482206645,77768.1260527902,0.0,1.0
2018-10-10,18.94,19.4,18.94,19.4,32987,14.9636181179172,15.3270428451739,14.9636181179172,15.3270428451739,41752.8551635454,0.0,1.0
2018-10-11,18.73,19.28,18.67,19.28,40326,14.797706829387,15.2322363945852,14.7503036040926,15.2322363945852,51042.0965024139,0.0,1.0
2018-10-12,19.13,19.52,19.05,19.22,44138,15.1137283313493,15.4218492957626,15.0505240309569,15.1848331692909,55867.0846457261,0.0,1.0
2018-10-15,18.8,19.11,18.73,19.11,23922,14.8530105922304,15.0979272562512,14.797706829387,15.0979272562512,30278.9523516031,0.0,1.0
2018-10-16,19.36,19.36,19.09,19.09,29227,15.2954406949777,15.2954406949777,15.0821261811531,15.0821261811531,36993.6853264904,0.0,1.0
2018-10-17,19.76,19.79,19.25,19.25,32133,15.61146219694,15.6351638095872,15.208534781938,15.208534781938,40671.9160569377,0.0,1.0
2018-10-18,19.44,19.75,19.44,19.72,46874,15.3586449953702,15.603561659391,15.3586449953702,15.5798600467438,59330.1401441785,0.0,1.0
2018-10-19,19.79,19.84,19.63,19.76,21962,15.6351638095872,15.6746664973325,15.5087552088023,15.61146219694,27798.1085003723,0.0,1.0
2018-10-22,20.21,20.38,20.1,20.16,84966,15.9669863866477,16.1012955249817,15.880080473608,15.9274836989024,107544.580950853,0.0,1.0
2018-10-23,20.17,20.19,19.7,19.86,40925,15.9353842364514,15.9511853115496,15.5640589716457,15.6904675724306,51800.27276103,0.0,1.0
2018-10-24,19.61,20.36,19.61,20.36,72105,15.4929541337042,16.0854944498836,15.4929541337042,16.0854944498836,91265.9417821392,0.0,1.0
2018-10-25,20.14,20.23,19.77,19.81,17850,15.9116826238043,15.9827874617458,15.6193627344891,15.6509648846853,22593.3993594229,0.0,1.0
2018-10-26,20.62,20.62,20.05,20.12,75075,16.2909084261591,16.2909084261591,15.8405777858627,15.8958815487061,95025.1796587492,0.0,1.0
2018-10-29,20.12,21.13,19.89,21.12,151472,15.8958815487061,16.6938358411611,15.7141691850778,16.685935303612,191723.663180421,0.0,1.0
2018-10-30,20.66,20.67,20.18,20.21,94532,16.3225105763553,16.3304111139044,15.9432847740005,15.9669863866477,119652.61782885,0.0,1.0
2018-10-31,20.53,20.76,20.32,20.69,145705,16.2198035882176,16.4015159518459,16.0538922996873,16.3462121890025,184424.159869171,0.0,1.0
2018-11-01,20.97,21.08,20.73,20.75,25813,16.5674272403761,16.6543331534158,16.3778143391987,16.3936154142968,32672.4603733773,0.0,1.0
2018-11-02,21.24,21.34,21.0,21.24,66659,16.7807417542007,16.8597471296913,16.5911288530233,16.7807417542007,84372.7399383627,0.0,1.0
2018-11-05,21.14,21.26,21.07,21.26,9061,16.7017363787101,16.7965428292988,16.6464326158667,16.7965428292988,11468.8398653071,0.0,1.0
2018-11-06,20.83,21.14,20.79,21.14,92954,16.4568197146893,16.7017363787101,16.4252175644931,16.7017363787101,117655.285381277,0.0,1.0
2018-11-07,20.93,20.94,20.65,20.94,35972,16.5358250901799,16.543725627729,16.3146100388063,16.543725627729,45531.079090037,0.0,1.0
2018-11-08,20.31,20.77,20.29,20.77,54776,16.0459917621383,16.409416489395,16.0301906870401,16.409416489395,69331.9912219466,0.0,1.0
2018-11-09,20.44,20.47,20.14,20.47,110546,16.148698750276,16.1724003629232,15.9116826238043,16.1724003629232,139922.124682732,0.0,1.0
2018-11-12,20.14,20.37,20.13,20.3,5746,15.9116826238043,16.0933949874326,15.9037820862552,16.0380912245892,7272.92284141422,0.0,1.0
2018-11-13,19.78,20.0,19.66,20.0,102651,15.6272632720382,15.8010750981174,15.5324568214494,15.8010750981174,129929.133761575,0.0,1.0
2018-11-14,20.05,20.18,19.78,20.0,84311,15.8405777858627,15.9432847740005,15.6272632720382,15.8010750981174,106715.523439345,0.0,1.0
2018-11-15,20.48,20.64,20.08,20.08,86591,16.1803009004723,16.3067095012572,15.8642793985099,15.8642793985099,109601.403021389,0.0,1.0
2018-11-16,20.68,20.75,20.44,20.47,26676,16.3383116514534,16.3936154142968,16.148698750276,16.1724003629232,33764.7911099141,0.0,1.0
2018-11-19,20.5,20.62,20.37,20.62,17505,16.1961019755704,16.2909084261591,16.0933949874326,16.2909084261591,22156.7202121399,0.0,1.0
2018-11-20,19.91,20.32,19.9,20.13,69931,15.7299702601759,16.0538922996873,15.7220697226269,15.9037820862552,88514.2302859275,0.0,1.0
2018-11-21,20.09,20.35,20.09,20.35,26831,15.872179936059,16.0775939123345,15.872179936059,16.0775939123345,33960.9802920266,0.0,1.0
2018-11-23,20.04,20.12,19.96,20.12,31838,15.8326772483137,15.8958815487061,15.7694729479212,15.8958815487061,40298.5237425942,0.0,1.0
2018-11-26,19.34,19.83,19.27,19.76,32485,15.2796396198796,15.6667659597834,15.2243358570362,15.61146219694,41117.455360832,0.0,1.0
2018-11-27,19.92,19.93,19.43,19.43,19641,15.737870797725,15.745771335274,15.3507444578211,15.3507444578211,24860.3337153179,0.0,1.0
2018-11-28,20.32,20.33,19.78,20.01,27440,16.0538922996873,16.0617928372364,15.6272632720382,15.8089756356665,34731.8139172306,0.0,1.0
2018-11-29,20.25,20.43,20.25,20.39,3774,15.9985885368439,16.140798212727,15.9985885368439,16.1091960625307,4776.89015027799,0.0,1.0
2018-11-30,20.33,20.4,20.28,20.3,14278,16.0617928372364,16.1170966000798,16.0222901494911,16.0380912245892,18072.1880142207,0.0,1.0
2018-12-03,20.55,20.84,20.49,20.84,18391,16.2356046633157,16.4647202522384,16.1882014380213,16.4647202522384,23278.1628918289,0.0,1.0
2018-12-04,20.15,20.6,20.06,20.6,8620,15.9195831613533,16.275107351061,15.8484783234118,16.275107351061,10910.6499987802,0.0,1.0
2018-12-06,20.41,20.41,19.7748,19.91,18144,16.1249971376288,16.1249971376288,15.6231549925126,15.7299702601759,22965.5259371076,0.0,1.0
2018-12-07,20.1,20.5,19.98,20.35,9697,15.880080473608,16.1961019755704,15.7852740230193,16.0775939123345,12273.8483802983,0.0,1.0
2018-12-10,19.73,19.94,19.59,19.94,18209,15.5877605842929,15.7536718728231,15.477153058606,15.7536718728231,23047.7988199289,0.0,1.0
2018-12-11,20.0,20.03,19.7,20.02,14872,15.8010750981174,15.8247767107646,15.5640589716457,15.8168761732156,18824.0355895428,0.0,1.0
2018-12-12,20.38,20.52,20.37,20.5,27655,16.1012955249817,16.2119030506685,16.0933949874326,16.1961019755704,35003.9472988706,0.0,1.0
2018-12-13,20.35,20.48,20.22,20.45,9736,16.0775939123345,16.1803009004723,15.9748869241967,16.1565992878251,12323.2121099911,0.0,1.0
2018-12-14,20.07,20.26,20.05,20.14,9938,15.8563788609609,16.006489074393,15.8405777858627,15.9116826238043,12578.8909150669,0.0,1.0
2018-12-17,19.89,20.1931,19.89,20.14,14268,15.7141691850778,15.9536344781898,15.7141691850778,15.9116826238043,18059.5306476328,0.0,1.0
2018-12-18,20.08,20.22,20.0,20.04,13772,15.8642793985099,15.9748869241967,15.8010750981174,15.8326772483137,17431.7252648724,0.0,1.0
2018-12-19,19.84,20.3599,19.79,20.29,39003,15.6746664973325,16.0854154445081,15.6351638095872,16.0301906870401,49367.5269028332,0.0,1.0
2018-12-20,19.76,19.82,19.6,19.8,33764,16.0151796656969,16.0638087537507,15.8855020975536,16.0475990577328,41659.016878158,0.511,1.0
2018-12-21,19.49,19.75,19.36,19.73,53753,15.7963487694551,16.007074817688,15.6909857453387,15.9908651216701,66322.0333565817,0.0,1.0
2018-12-24,19.28,19.7,19.19,19.19,19402,15.626146961267,15.9665505776432,15.5532033291864,15.5532033291864,23938.7586029506,0.0,1.0
2018-12-26,19.69,19.69,19.21,19.29,18658,15.9584457296342,15.9584457296342,15.5694130252044,15.634251809276,23020.7895069504,0.0,1.0
2018-12-27,19.89,19.89,19.29,19.39,29830,16.1756556562743,16.1756556562743,15.687702242812,15.7690278117224,36679.7311099943,0.068,1.0
2018-12-28,19.93,19.97,19.79,19.86,27156,16.2081858838384,16.2407161114026,16.0943300873639,16.1512579856011,33391.712303822,0.0,1.0
2018-12-31,20.02,20.24,19.861,20.24,104576,16.2813788958578,16.4602951474606,16.1520712412903,16.4602951474606,128589.324859496,0.0,1.0
2019-01-02,20.93,20.98,20.13,20.2,51629,17.0214415729422,17.0621043573974,16.3708370216592,16.4277649198964,63484.3391712337,0.0,1.0
2019-01-03,21.24,21.25,21.01,21.15,35235,17.2735508365644,17.2816833934554,17.0865020280705,17.200357824545,43325.8573805112,0.0,1.0
2019-01-04,21.46,21.59,21.11,21.13,25581,17.4524670881672,17.5581903277507,17.1678275969809,17.184092710763,31455.0520122282,0.0,1.0
2019-01-07,21.25,21.66,21.14,21.6,11989,17.2816833934554,17.615118225988,17.192225267654,17.5663228846417,14741.9811021697,0.0,1.0
2019-01-08,21.33,21.48,21.27,21.39,12017,17.3467438485837,17.4687322019493,17.2979485072375,17.3955391899299,14776.4106184647,0.0,1.0
2019-01-09,21.68,21.82,21.58,21.66,35463,17.63138333977,17.7452391362446,17.5500577708597,17.615118225988,43606.2120131993,0.0,1.0
2019-01-10,21.76,21.79,21.5,21.79,9390,17.6964437948983,17.7208414655714,17.4849973157314,17.7208414655714,11546.1842146446,0.0,1.0
2019-01-11,21.81,21.86,21.54,21.67,14807,17.7371065793535,17.7777693638087,17.5175275432955,17.623250782879,18207.0659921451,0.0,1.0
2019-01-14,21.92,22.09,21.74,21.8,11284,17.8265647051549,17.9648181723026,17.6801786811163,17.7289740224625,13875.0950668849,0.0,1.0
2019-01-15,21.94,22.14,21.83,22.1,68740,17.842829818937,18.0054809567578,17.7533716931356,17.9729507291936,84524.4625042245,0.0,1.0
2019-01-16,21.69,21.92,21.69,21.85,24774,17.6395158966611,17.8265647051549,17.6395158966611,17.7696368069177,30462.744167583,0.0,1.0
2019-01-17,21.9,22.08,21.61,21.64,21659,17.8102995913729,17.9566856154115,17.5744554415328,17.5988531122059,26632.4604797642,0.0,1.0
2019-01-18,21.95,22.09,21.8,22.09,20349,17.8509623758281,17.9648181723026,17.7289740224625,17.9648181723026,25021.650967391,0.0,1.0
2019-01-22,21.56,21.98,21.4163,21.94,30502,17.5337926570776,17.8753600465012,17.4169278145534,17.842829818937,37506.0395010744,0.0,1.0
2019-01-23,22.0,22.0,21.64,21.87,44003,17.8916251602832,17.8916251602832,17.5988531122059,17.7859019206998,54107.2144831742,0.0,1.0
2019-01-24,22.25,22.46,22.01,22.09,34863,18.0949390825592,18.265722777271,17.8997577171743,17.9648181723026,42868.4366640206,0.0,1.0
2019-01-25,22.49,22.68,22.35,22.55,15554,18.2901204479441,18.4446390288738,18.1762646514696,18.3389157892903,19125.5963018724,0.0,1.0
2019-01-28,22.11,22.29,21.95,22.03,59041,17.9810832860847,18.1274693101233,17.8509623758281,17.9160228309564,72598.3239847528,0.0,1.0
2019-01-29,22.35,22.57,22.32,22.46,6000,18.1762646514696,18.3551809030724,18.1518669807965,18.265722777271,7377.75349178565,0.0,1.0
2019-01-30,22.86,22.9,22.46,22.61,30149,18.5910250529125,18.6235552804766,18.265722777271,18.3877111306366,37071.981670641,0.0,1.0
2019-01-31,23.24,23.25,23.06,23.16,21981,18.9000622147719,18.908194771663,18.7536761907333,18.8350017596436,27028.3999171568,0.0,1.0
2019-02-01,23.25,23.44,23.15,23.24,26147,18.908194771663,19.0627133525927,18.8268692027526,18.9000622147719,32151.0200916199,0.0,1.0
2019-02-04,23.24,23.35,23.13,23.13,11946,18.9000622147719,18.9895203405734,18.8106040889705,18.8106040889705,14689.1072021453,0.0,1.0
2019-02-05,23.38,23.5,23.21,23.28,21494,19.0139180112465,19.1115086939389,18.8756645440988,18.9325924423361,26429.5722587401,0.0,1.0
2019-02-06,22.83,23.13,22.81,23.0,34613,18.5666273822394,18.8106040889705,18.5503622684573,18.704880849387,42561.0302685295,0.0,1.0
2019-02-07,22.48,22.73,22.37,22.71,18730,18.2819878910531,18.485301813329,18.1925297652516,18.4690366995469,23030.8871501909,0.0,1.0
2019-02-08,22.41,22.48,22.17,22.47,36764,18.2250599928158,18.2819878910531,18.0298786274309,18.273855334162,45205.9548953347,0.0,1.0
2019-02-11,22.18,22.32,22.04,22.32,6541,18.0380111843219,18.1518669807965,17.9241553878474,18.1518669807965,8042.98093162835,0.0,1.0
2019-02-12,22.44,22.6,22.3,22.33,7860,18.2494576634889,18.3795785737455,18.1356018670144,18.1599995376875,9664.85707423923,0.0,1.0
2019-02-13,22.21,22.44,22.18,22.42,4378,18.062408854995,18.2494576634889,18.0380111843219,18.2331925497068,5383.30079783962,0.0,1.0
2019-02-14,22.7,22.73,21.93,21.98,19450,18.4609041426559,18.485301813329,17.834697262046,17.8753600465012,23916.2175692052,0.0,1.0
2019-02-15,22.81,22.87,22.59,22.75,65605,18.5503622684573,18.5991576098035,18.3714460168545,18.5015669271111,80669.5863047665,0.0,1.0
2019-02-19,22.75,22.93,22.7,22.7,14012,18.5015669271111,18.6479529511498,18.4609041426559,18.4609041426559,17229.5136544834,0.0,1.0
2019-02-20,22.55,22.8,22.53,22.75,17560,18.3389157892903,18.5422297115663,18.3226506755082,18.5015669271111,21592.2252192928,0.0,1.0
2019-02-21,22.31,22.39,22.145,22.39,30374,18.1437344239054,18.2087948790337,18.0095472352033,18.2087948790337,37348.647426583,0.0,1.0
2019-02-22,22.51,22.6144,22.42,22.46,7818,18.3063855617262,18.3912894556686,18.2331925497068,18.265722777271,9613.21279979671,0.0,1.0
2019-02-25,22.64,22.85,22.6,22.85,46786,18.4121088013097,18.5828924960215,18.3795785737455,18.5828924960215,57529.2624777806,0.0,1.0
2019-02-26,22.72,22.76,22.56,22.6,12510,18.477169256438,18.5096994840021,18.3470483461814,18.3795785737455,15382.6160303731,0.0,1.0
2019-02-27,22.89,22.89,22.67,22.74,6363,18.6154227235856,18.6154227235856,18.4365064719828,18.49343437022,7824.10757803871,0.0,1.0
2019-02-28,22.73,22.92,22.65,22.92,66345,18.485301813329,18.6398203942587,18.4202413582007,18.6398203942587,81579.50923542,0.0,1.0
2019-03-01,22.43,22.54,22.33,22.53,13488,18.2413251065979,18.3307832323993,18.1599995376875,18.3226506755082,16585.1898495342,0.0,1.0
2019-03-04,22.4,22.48,22.27,22.47,9449,18.2169274359248,18.2819878910531,18.1112041963413,18.273855334162,11618.7321239804,0.0,1.0
2019-03-05,22.47,22.57,22.37,22.37,8653,18.273855334162,18.3551809030724,18.1925297652516,18.1925297652516,10639.9501607369,0.0,1.0
2019-03-06,21.94,22.41,21.77,22.41,13711,17.842829818937,18.2250599928158,17.7045763517894,18.2250599928158,16859.3963543122,0.0,1.0
2019-03-07,21.65,21.87,21.41,21.87,37823,17.6069856690969,17.7859019206998,17.411804303712,17.7859019206998,46508.1283866349,0.0,1.0
2019-03-08,21.88,21.99,21.56,21.64,11520,17.7940344775908,17.8834926033922,17.5337926570776,17.5988531122059,14165.2867042285,0.0,1.0
2019-03-11,22.32,22.36,22.14,22.16,3637,18.1518669807965,18.1843972083606,18.0054809567578,18.0217460705398,4472.14824160407,0.0,1.0
2019-03-12,22.45,22.55,22.36,22.39,6265,18.2575902203799,18.3389157892903,18.1843972083606,18.2087948790337,7703.60427100622,0.0,1.0
2019-03-13,22.45,22.56,22.28,22.34,8703,18.2575902203799,18.3470483461814,18.1193367532323,18.1681320945785,10701.4314398351,0.0,1.0
2019-03-14,22.34,22.49,22.28,22.4,9060,18.1681320945785,18.2901204479441,18.1193367532323,18.2169274359248,11140.4077725964,0.0,1.0
2019-03-15,22.48,22.6,22.35,22.35,68790,18.2819878910531,18.3795785737455,18.1762646514696,18.1762646514696,84585.9437833225,0.0,1.0
2019-03-18,22.8,22.88,22.43,22.43,15543,18.5422297115663,18.6072901666946,18.2413251065979,18.2413251065979,19112.0704204707,0.0,1.0
2019-03-19,23.0,23.17,22.8501,22.89,18373,18.704880849387,18.8431343165347,18.5829738215904,18.6154227235856,22591.9108174297,0.0,1.0
2019-03-20,23.01,23.2,22.77,22.99,42369,18.7130134062781,18.8675319872078,18.5178320408932,18.696748292496,52098.0062822444,0.0,1.0
2019-03-21,22.52,22.61,22.21,22.61,7255,18.3145181186172,18.3877111306366,18.062408854995,18.3877111306366,8920.93359715084,0.0,1.0
2019-03-22,21.43,21.96,21.43,21.82,43641,17.4280694174941,17.8590949327191,17.4280694174941,17.7452391362446,53662.090022503,0.0,1.0
2019-03-25,21.69,21.84,21.51,21.51,28943,17.6395158966611,17.7615042500266,17.4931298726224,17.4931298726224,35589.053218792,0.0,1.0
2019-03-26,21.93,21.96,21.7,21.95,10727,17.834697262046,17.8590949327191,17.6476484535521,17.8509623758281,13190.1936177308,0.0,1.0
2019-03-27,20.9,21.6,20.87,21.42,26833,16.9970439022691,17.5663228846417,16.972646231596,17.4199368606031,32994.5432408474,0.0,1.0
2019-03-28,21.18,21.26,20.63,20.68,24079,17.2247554952181,17.2898159503464,16.7774648662111,16.8181276506662,29608.1543881179,0.0,1.0
2019-03-29,21.34,21.61,21.32,21.35,48837,17.3548764054747,17.5744554415328,17.3386112916927,17.3630089623658,60051.2245463896,0.0,1.0
2019-04-01,21.8,21.8,21.66,21.8,54514,17.7289740224625,17.7289740224625,17.615118225988,17.7289740224625,67031.8089752006,0.0,1.0
2019-04-02,21.9,21.9,21.67,21.89,81413,17.8102995913729,17.8102995913729,17.623250782879,17.8021670344818,100107.507504458,0.0,1.0
2019-04-03,21.71,22.06,21.63,22.01,30364,17.6557810104431,17.9404205016295,17.5907205553148,17.8997577171743,37336.3511707634,0.0,1.0
2019-04-04,21.99,22.0,21.82,21.85,67611,17.8834926033922,17.8916251602832,17.7452391362446,17.7696368069177,83136.2152221868,0.0,1.0
2019-04-05,22.05,22.21,22.0,22.04,30334,17.9322879447384,18.062408854995,17.8916251602832,17.9241553878474,37299.4624033045,0.0,1.0
2019-04-08,22.1,22.17,22.02,22.12,6634,17.9729507291936,18.0298786274309,17.9078902740653,17.9892158429757,8157.33611075103,0.0,1.0
2019-04-09,21.95,22.08,21.86,22.08,10642,17.8509623758281,17.9566856154115,17.7777693638087,17.9566856154115,13085.6754432638,0.0,1.0
2019-04-10,22.21,22.24,21.99,22.14,34682,18.062408854995,18.0868065256682,17.8834926033922,18.0054809567578,42645.8744336852,0.0,1.0
2019-04-11,21.93,22.14,21.84,22.14,26182,17.834697262046,18.0054809567578,17.7615042500266,18.0054809567578,32194.0569869887,0.0,1.0
2019-04-12,21.61,21.94,21.49,21.79,8191,17.5744554415328,17.842829818937,17.4768647588403,17.7208414655714,10071.8631418694,0.0,1.0
2019-04-15,21.65,21.78,21.52,21.68,5415,17.6069856690969,17.7127089086804,17.5012624295134,17.63138333977,6658.42252633657,0.0,1.0
2019-04-16,21.6,21.8,21.56,21.56,7655,17.5663228846417,17.7289740224625,17.5337926570776,17.5337926570776,9412.78382993656,0.0,1.0
2019-04-17,21.27,21.68,21.21,21.68,13777,17.2979485072375,17.63138333977,17.2491531658913,17.63138333977,16940.5516427218,0.0,1.0
2019-04-18,21.52,21.6,21.24,21.26,5927,17.5012624295134,17.5663228846417,17.2735508365644,17.2898159503464,7287.99082430229,0.0,1.0
2019-04-22,21.57,21.64,21.49,21.64,9282,17.5419252139686,17.5988531122059,17.4768647588403,17.5988531122059,11413.3846517924,0.0,1.0
2019-04-23,21.83,21.91,21.5,21.65,12673,17.7533716931356,17.8184321482639,17.4849973157314,17.6069856690969,15583.0450002333,0.0,1.0
2019-04-24,21.46,21.7,21.32,21.7,12103,17.4524670881672,17.6476484535521,17.3386112916927,17.6476484535521,14882.1584185137,0.0,1.0
2019-04-25,21.73,21.74,21.34,21.51,11949,17.6720461242252,17.6801786811163,17.3548764054747,17.4931298726224,14692.7960788912,0.0,1.0
2019-04-26,21.82,22.03,21.81,22.01,9894,17.7452391362446,17.9160228309564,17.7371065793535,17.8997577171743,12165.9155079545,0.0,1.0
2019-04-29,21.94,21.95,21.8,21.95,12735,17.842829818937,17.8509623758281,17.7289740224625,17.8509623758281,15659.2817863151,0.0,1.0
2019-04-30,21.99,21.99,21.72,21.86,10363,17.8834926033922,17.8834926033922,17.6639135673342,17.7777693638087,12742.6099058958,0.0,1.0
2019-05-01,21.71,22.1,21.71,21.95,36506,17.6557810104431,17.9729507291936,17.6557810104431,17.8509623758281,44888.7114951881,0.0,1.0
2019-05-02,21.78,21.78,21.57,21.76,18069,17.7127089086804,17.7127089086804,17.5419252139686,17.6964437948983,22218.1046405126,0.0,1.0
2019-05-03,21.9,22.05,21.81,21.82,6195,17.8102995913729,17.9322879447384,17.7371065793535,17.7452391362446,7617.53048026869,0.0,1.0
2019-05-06,21.69,21.71,21.47,21.49,17834,17.6395158966611,17.6557810104431,17.4605996450582,17.4768647588403,21929.1426287509,0.0,1.0
2019-05-07,21.47,21.47,21.21,21.47,12808,17.4605996450582,17.4605996450582,17.2491531658913,17.4605996450582,15749.0444537985,0.0,1.0
2019-05-08,21.78,21.94,21.78,21.87,12529,17.7127089086804,17.842829818937,17.7127089086804,17.7859019206998,15405.9789164304,0.0,1.0
2019-05-09,21.61,21.76,21.39,21.52,24109,17.5744554415328,17.6964437948983,17.3955391899299,17.5012624295134,29645.0431555767,0.0,1.0
2019-05-10,21.52,21.63,21.3,21.63,6534,17.5012624295134,17.5907205553148,17.3223461779106,17.5907205553148,8034.3735525546,0.0,1.0
2019-05-13,20.9,21.25,20.76,21.25,7341,16.9970439022691,17.2816833934554,16.8831881057946,17.2816833934554,9026.68139719975,0.0,1.0
2019-05-14,20.77,20.87,20.73,20.79,4727,16.8913206626856,16.972646231596,16.8587904351214,16.9075857764677,5812.44012594514,0.0,1.0
2019-05-15,20.49,20.64,20.26,20.34,19182,16.6636090697365,16.7855974231021,16.4765602612427,16.541620716371,23586.6779132388,0.0,1.0
2019-05-16,20.16,20.47,20.16,20.35,9768,16.3952346923323,16.6473439559545,16.3952346923323,16.549753273262,12010.9826846271,0.0,1.0
2019-05-17,19.58,20.01,19.48,19.9,34295,15.9235463926521,16.2732463389667,15.8422208237417,16.1837882131653,42170.0093334649,0.0,1.0
2019-05-20,19.86,19.9,19.54,19.55,8869,16.1512579856011,16.1837882131653,15.8910161650879,15.899148721979,10905.5492864412,0.0,1.0
2019-05-21,20.52,20.57,20.13,20.19,5789,16.6880067404096,16.7286695248648,16.3708370216592,16.4196323630054,7118.30249399122,0.0,1.0
2019-05-22,20.52,20.93,20.52,20.78,7714,16.6880067404096,17.0214415729422,16.6880067404096,16.8994532195766,9485.33173927246,0.0,1.0
2019-05-23,20.48,20.51,20.36,20.45,9411,16.6554765128455,16.6798741835186,16.557885830153,16.6310788421724,11572.0063518658,0.0,1.0
2019-05-24,20.43,20.51,20.36,20.48,8256,16.6148137283903,16.6798741835186,16.557885830153,16.6554765128455,10151.7888046971,0.0,1.0
2019-05-28,20.81,20.97,20.66,20.69,6312,16.9238508902497,17.0539718005063,16.8018625368842,16.8262602075573,7761.39667335854,0.0,1.0
2019-05-29,21.16,21.21,20.92,20.95,59446,17.2084903814361,17.2491531658913,17.0133090160512,17.0377066867243,73096.3223454483,0.0,1.0
2019-05-30,21.37,21.57,21.28,21.32,8292,17.3792740761479,17.5419252139686,17.3060810641285,17.3386112916927,10196.0553256478,0.0,1.0
2019-05-31,21.74,21.8,21.42,21.42,81297,17.6801786811163,17.7289740224625,17.4199368606031,17.4199368606031,99964.8709369497,0.0,1.0
2019-06-03,21.89,21.99,21.83,21.85,10019,17.8021670344818,17.8834926033922,17.7533716931356,17.7696368069177,12319.6187057001,0.0,1.0
2019-06-04,22.28,22.2991,22.07,22.07,37098,18.1193367532323,18.1348699368942,17.9485530585205,17.9485530585205,45616.6498397108,0.0,1.0
2019-06-05,22.12,22.36,22.02,22.3,5155,17.9892158429757,18.1843972083606,17.9078902740653,18.1356018670144,6338.71987502585,0.0,1.0
2019-06-06,22.17,22.28,22.07,22.26,2768,18.0298786274309,18.1193367532323,17.9485530585205,18.1030716394502,3403.60361087712,0.0,1.0
2019-06-07,22.36,22.51,22.252,22.3,7536,18.1843972083606,18.3063855617262,18.0965655939374,18.1356018670144,9266.4583856828,0.0,1.0
2019-06-10,22.34,22.4097,22.29,22.37,1687,18.1681320945785,18.2248160161091,18.1274693101233,18.1925297652516,2074.37835677374,0.0,1.0
2019-06-11,22.62,22.67,22.42,22.44,5300,18.3958436875276,18.4365064719828,18.2331925497068,18.2494576634889,6517.01558441067,0.0,1.0
2019-06-12,22.46,22.73,22.46,22.59,9072,18.265722777271,18.485301813329,18.265722777271,18.3714460168545,11155.1632795799,0.0,1.0
2019-06-13,22.79,22.9,22.75,22.75,8218,18.5340971546752,18.6235552804766,18.5015669271111,18.5015669271111,10105.0630325825,0.0,1.0
2019-06-14,22.63,22.76,22.52,22.76,6683,18.4039762444186,18.5096994840021,18.3145181186172,18.5096994840021,8217.58776426728,0.0,1.0
2019-06-17,22.61,22.76,22.58,22.7,7299,18.3877111306366,18.5096994840021,18.3633134599634,18.4609041426559,8975.03712275724,0.0,1.0
2019-06-18,23.09,23.09,22.88,22.88,25688,18.7780738614064,18.7780738614064,18.6072901666946,18.6072901666946,31586.6219494983,0.0,1.0
2019-06-19,23.35,23.45,22.91,22.96,49746,18.9895203405734,19.0708459094837,18.6316878373677,18.6723506218229,61168.9542003948,0.0,1.0
2019-06-20,23.83,23.96,23.43,23.86,11107,19.3798830713432,19.4856063109267,19.0545807957017,19.4042807420163,13657.4513388772,0.0,1.0
2019-06-21,23.76,23.76,23.53,23.55,11512,19.3229551731059,19.3229551731059,19.135906364612,19.1521714783941,14155.4496995728,0.0,1.0
2019-06-24,23.84,23.89,23.64,23.66,4957,19.3880156282342,19.4286784126894,19.2253644904135,19.2416296041955,6095.25400979693,0.0,1.0
2019-06-25,23.35,23.71,23.3,23.62,11889,18.9895203405734,19.2822923886507,18.9488575561182,19.2090993766314,14619.0185439733,0.0,1.0
2019-06-26,23.45,23.58,23.38,23.58,9341,19.0708459094837,19.1765691490672,19.0139180112465,19.1765691490672,11485.9325611283,0.0,1.0
2019-06-27,23.59,23.67,23.2,23.33,9897,19.1847017059583,19.2497621610866,18.8675319872078,18.9732552267913,12169.6043847004,0.0,1.0
2019-06-28,24.05,24.06,23.77,23.77,44450,19.558799322946,19.566931879837,19.3310877299969,19.3310877299969,54656.8571183122,0.0,1.0
2019-07-01,23.8,24.28,23.74,24.13,10272,19.3554854006701,19.7458481314399,19.3066900593238,19.6238597780743,12630.713977937,0.0,1.0
2019-07-02,23.72,24.0,23.62,23.62,10424,19.2904249455418,19.5181365384908,19.2090993766314,19.2090993766314,12817.6170663956,0.0,1.0
2019-07-03,23.87,23.97,23.74,23.74,4347,19.4124132989073,19.4937388678177,19.3066900593238,19.3066900593238,5345.18240479872,0.0,1.0
2019-07-05,24.72,24.73,24.23,24.3,38461,20.1036806346455,20.1118131915366,19.7051853469847,19.7621132452219,47292.6295079282,0.0,1.0
2019-07-08,25.0,25.1,24.69,24.82,66674,20.3313922275946,20.412717796505,20.0792829639724,20.1850062035559,81984.0560518862,0.0,1.0
2019-07-09,25.13,25.3,24.95,24.95,75392,20.4371154671781,20.5753689343257,20.2907294431394,20.2907294431394,92703.9318754508,0.0,1.0
2019-07-10,25.57,25.62,25.34,25.48,38880,20.7949479703838,20.8356107548389,20.6078991618899,20.7217549583644,47807.842626771,0.0,1.0
2019-07-11,25.56,25.78,25.49,25.56,36102,20.7868154134927,20.9657316650955,20.7298875152554,20.7868154134927,44391.9427600744,0.0,1.0
2019-07-12,25.37,25.67,25.37,25.58,12815,20.632296832563,20.8762735392941,20.632296832563,20.8030805272748,15757.6518328722,0.0,1.0
2019-07-15,25.19,25.4,25.19,25.39,17999,20.4859108085243,20.6566945032361,20.4859108085243,20.6485619463451,22132.0308497751,0.0,1.0
2019-07-16,25.04,25.39,25.04,25.22,10323,20.3639224551587,20.6485619463451,20.3639224551587,20.5103084791974,12693.4248826173,0.0,1.0
2019-07-17,25.12,25.27,25.12,25.27,2776,20.4289829102871,20.5509712636526,20.4289829102871,20.5509712636526,3413.44061553283,0.0,1.0
2019-07-18,25.44,25.44,25.21,25.29,22964,20.6892247308003,20.6892247308003,20.5021759223064,20.5672363774347,28237.1218642276,0.0,1.0
2019-07-19,25.14,25.43,25.08,25.43,10500,20.4452480240691,20.6810921739092,20.3964526827229,20.6810921739092,12911.0686106249,0.0,1.0
2019-07-22,25.05,25.27,25.05,25.2,10464,20.3720550120498,20.5509712636526,20.3720550120498,20.4940433654154,12866.8020896742,0.0,1.0
2019-07-23,24.85,25.18,24.81,25.18,7881,20.209403874229,20.4777782516333,20.1768736466649,20.4777782516333,9690.67921146049,0.0,1.0
2019-07-24,24.89,25.15,24.83,24.97,6704,20.2419341017932,20.4533805809602,20.1931387604469,20.3069945569215,8243.40990148851,0.0,1.0
2019-07-25,24.59,24.93,24.51,24.88,5936,19.997957395062,20.2744643293573,19.9328969399337,20.2338015449021,7299.05745453997,0.0,1.0
2019-07-26,24.88,24.92,24.7,24.71,7675,20.2338015449021,20.2663317724663,20.0874155208635,20.0955480777545,9437.37634157585,0.0,1.0
2019-07-29,24.75,24.82,24.59,24.72,15511,20.1280783053186,20.1850062035559,19.997957395062,20.1036806346455,19072.722401848,0.0,1.0
2019-07-30,25.01,25.14,24.79,24.79,5506,20.3395247844856,20.4452480240691,20.1606085328828,20.1606085328828,6770.31845429532,0.0,1.0
2019-07-31,24.93,25.34,24.8,25.18,11370,20.2744643293573,20.6078991618899,20.1687410897738,20.4777782516333,13980.8428669339,0.0,1.0
2019-08-01,25.03,25.29,24.92,25.11,14308,20.3557898982677,20.5672363774347,20.2663317724663,20.420850353396,17593.4828267449,0.0,1.0
2019-08-02,24.57,24.83,24.34,24.83,7506,19.98169228128,20.1931387604469,19.7946434727861,20.1931387604469,9229.56961822386,0.0,1.0
2019-08-05,23.71,24.08,23.69,24.08,45356,19.2822923886507,19.5831969936191,19.2660272748686,19.5831969936191,55770.8978955718,0.0,1.0
2019-08-06,24.12,24.23,23.77,24.2,69089,19.6157272211833,19.7051853469847,19.3310877299969,19.6807876763116,84953.6018323298,0.0,1.0
2019-08-07,23.96,24.04,23.65,23.82,21172,19.4856063109267,19.550666766055,19.2334970473045,19.3717505144521,26033.6328213476,0.0,1.0
2019-08-08,24.62,24.69,24.27,24.27,19112,20.0223550657352,20.0792829639724,19.7377155745488,19.7377155745488,23500.6041225012,0.0,1.0
2019-08-09,24.87,25.01,24.7,24.92,13074,20.2256689880111,20.3395247844856,20.0874155208635,20.2663317724663,16076.124858601,0.0,1.0
2019-08-12,24.24,24.38,24.04,24.04,4348,19.7133179038757,19.8271737003502,19.550666766055,19.550666766055,5346.41203038068,0.0,1.0
2019-08-13,24.45,24.63,24.0,24.02,7748,19.8841015985875,20.0304876226262,19.5181365384908,19.5344016522729,9527.13900905923,0.0,1.0
2019-08-14,23.59,24.1,23.5,24.07,74021,19.1847017059583,19.5994621074012,19.1115086939389,19.5750644367281,91018.1152025776,0.0,1.0
2019-08-15,23.23,23.63,22.88,23.56,87460,18.8919296578809,19.2172319335224,18.6072901666946,19.1603040352851,107543.053398596,0.0,1.0
2019-08-16,23.2,23.46,23.165,23.46,60445,18.8675319872078,19.0789784663748,18.8390680380892,19.0789784663748,74324.7183018307,0.0,1.0
2019-08-19,22.9,23.58,22.88,23.58,9496,18.6235552804766,19.1765691490672,18.6072901666946,19.1765691490672,11676.5245263328,0.0,1.0
2019-08-20,22.89,23.0,22.55,22.71,19285,18.6154227235856,18.704880849387,18.3389157892903,18.4690366995469,23713.3293481811,0.0,1.0
2019-08-21,23.38,23.47,23.17,23.17,16393,19.0139180112465,19.0871110232658,18.8431343165347,18.8431343165347,20157.2521651404,0.0,1.0
2019-08-22,23.07,23.35,23.07,23.33,17867,18.7618087476243,18.9895203405734,18.7618087476243,18.9732552267913,21969.7202729557,0.0,1.0
2019-08-23,22.38,22.99,22.38,22.9,40547,18.2006623221427,18.696748292496,18.2006623221427,18.6235552804766,49857.6284719055,0.0,1.0
2019-08-26,21.94,22.51,21.85,22.46,13193,17.842829818937,18.3063855617262,17.7696368069177,18.265722777271,16222.4503028547,0.0,1.0
2019-08-27,22.01,22.18,21.73,22.12,13094,17.8997577171743,18.0380111843219,17.6720461242252,17.9892158429757,16100.7173702402,0.0,1.0
2019-08-28,22.14,22.14,21.95,21.97,10182,18.0054809567578,18.0054809567578,17.8509623758281,17.8672274896101,12520.0476755603,0.0,1.0
2019-08-29,22.68,22.76,22.27,22.31,16222,18.4446390288738,18.5096994840021,18.1112041963413,18.1437344239054,19946.9861906245,0.0,1.0
2019-08-30,23.09,23.2,22.92,22.96,4783,18.7780738614064,18.8675319872078,18.6398203942587,18.6723506218229,5881.29915853513,0.0,1.0
2019-09-03,22.7,23.1,22.66,22.99,27479,18.4609041426559,18.7862064182974,18.4283739150917,18.696748292496,33788.8813667964,0.0,1.0
2019-09-04,23.14,23.22,22.96,23.04,94719,18.8187366458616,18.8837971009899,18.6723506218229,18.7374110769512,116468.905498074,0.0,1.0
2019-09-05,23.38,23.51,23.29,23.44,15727,19.0139180112465,19.11964125083,18.9407249992271,19.0627133525927,19338.3215275522,0.0,1.0
2019-09-06,23.29,23.53,23.28,23.53,22940,18.9407249992271,19.135906364612,18.9325924423361,19.135906364612,28207.6108502606,0.0,1.0
2019-09-09,22.82,23.3,22.8,23.29,7823,18.5584948253483,18.9488575561182,18.5422297115663,18.9407249992271,9619.36092770657,0.0,1.0
2019-09-10,22.81,22.87,22.64,22.68,11719,18.5503622684573,18.5991576098035,18.4121088013097,18.4446390288738,14409.9821950394,0.0,1.0
2019-09-11,23.45,23.46,23.15,23.15,8197,19.0708459094837,19.0789784663748,18.8268692027526,18.8268692027526,10079.2408953612,0.0,1.0
2019-09-12,23.64,23.69,23.45,23.62,9955,19.2253644904135,19.2660272748686,19.0708459094837,19.2090993766314,12240.9226684544,0.0,1.0
2019-09-13,23.23,23.63,23.23,23.63,2150,18.8919296578809,19.2172319335224,18.8919296578809,19.2172319335224,2643.6950012232,0.0,1.0
2019-09-16,23.01,23.25,22.96,22.96,18178,18.7130134062781,18.908194771663,18.6723506218229,18.6723506218229,22352.1338289466,0.0,1.0
2019-09-17,23.37,23.37,22.97,22.97,5730,19.0057854543554,19.0057854543554,18.6804831787139,18.6804831787139,7045.75458465532,0.0,1.0
2019-09-18,23.34,23.48,23.22,23.4,7639,18.9813877836823,19.0952435801568,18.8837971009899,19.0301831250285,9393.10982062512,0.0,1.0
2019-09-19,23.39,23.48,23.38,23.46,3291,19.0220505681375,19.0952435801568,19.0139180112465,19.0789784663748,4046.69779024444,0.0,1.0
2019-09-20,23.23,23.29,23.04,23.27,6982,18.8919296578809,18.9407249992271,18.7374110769512,18.924459885445,8585.24581327459,0.0,1.0
2019-09-23,23.06,23.12,23.0,23.12,5218,18.7536761907333,18.8024715320795,18.704880849387,18.8024715320795,6416.18628668959,0.0,1.0
2019-09-24,22.96,23.1,22.93,23.1,17711,18.6723506218229,18.7862064182974,18.6479529511498,18.7862064182974,21777.8986821693,0.0,1.0
2019-09-25,22.86,22.91,22.65,22.67,11025,18.5910250529125,18.6316878373677,18.4202413582007,18.4365064719828,13556.6220411562,0.0,1.0
2019-09-26,22.83,23.05,22.83,23.03,7812,18.5666273822394,18.7455436338422,18.5666273822394,18.7292785200601,9605.83504630493,0.0,1.0
2019-09-27,22.99,23.1,22.92,22.97,5138,18.696748292496,18.7862064182974,18.6398203942587,18.6804831787139,6317.81624013246,0.0,1.0
2019-09-30,23.19,23.2,23.01,23.01,2158,18.8593994303167,18.8675319872078,18.7130134062781,18.7130134062781,2653.53200587892,0.0,1.0
2019-10-01,23.08,23.13,22.95,23.08,5389,18.7699413045153,18.8106040889705,18.6642180649318,18.7699413045153,6626.4522612055,0.0,1.0
2019-10-02,22.82,22.84,22.71,22.81,30563,18.5584948253483,18.5747599391304,18.4690366995469,18.5503622684573,37581.0466615743,0.0,1.0
2019-10-03,23.22,23.3,22.88,22.88,5178,18.8837971009899,18.9488575561182,18.6072901666946,18.6072901666946,6367.00126341102,0.0,1.0
2019-10-04,23.67,23.67,23.22,23.32,20823,19.2497621610866,19.2497621610866,18.8837971009899,18.9651226699002,25604.4934932421,0.0,1.0
2019-10-07,22.99,24.12,22.97,23.62,382754,18.696748292496,19.6157272211833,18.6804831787139,19.2090993766314,470644.109999155,0.0,1.0
2019-10-08,22.93,23.14,22.84,22.98,41986,18.6479529511498,18.8187366458616,18.5747599391304,18.688615735605,51627.0596843521,0.0,1.0
2019-10-09,23.06,23.17,22.96,23.17,14152,18.7536761907333,18.8431343165347,18.6723506218229,18.8431343165347,17401.6612359584,0.0,1.0
2019-10-10,22.78,23.0,22.77,22.86,9067,18.5259645977842,18.704880849387,18.5178320408932,18.5910250529125,11149.0151516701,0.0,1.0
2019-10-11,23.44,23.46,23.13,23.15,18069,19.0627133525927,19.0789784663748,18.8106040889705,18.8268692027526,22218.1046405125,0.0,1.0
2019-10-14,23.35,23.35,23.25,23.29,6279,18.9895203405734,18.9895203405734,18.908194771663,18.9407249992271,7720.81902915368,0.0,1.0
2019-10-15,23.03,23.17,22.93,23.15,6353,18.7292785200601,18.8431343165347,18.6479529511498,18.8268692027526,7811.81132221908,0.0,1.0
2019-10-16,23.22,23.22,22.78,22.78,10086,18.8837971009899,18.8837971009899,18.5259645977842,18.5259645977842,12402.0036196917,0.0,1.0
2019-10-17,23.3,23.44,23.14,23.36,7002,18.9488575561182,19.0627133525927,18.8187366458616,18.9976528974644,8609.83832491386,0.0,1.0
2019-10-18,23.56,23.58,23.27,23.33,6673,19.1603040352851,19.1765691490672,18.924459885445,18.9732552267913,8205.29150844764,0.0,1.0
2019-10-21,23.48,23.48,23.23,23.31,8851,19.0952435801568,19.0952435801568,18.8919296578809,18.9569901130092,10883.4160259658,0.0,1.0
2019-10-22,23.85,23.97,23.67,23.68,11639,19.3961481851252,19.4937388678177,19.2497621610866,19.2578947179776,14311.6121484823,0.0,1.0
2019-10-23,24.14,24.2,23.75,23.82,18537,19.6319923349653,19.6807876763116,19.3148226162149,19.3717505144521,22793.5694128719,0.0,1.0
2019-10-24,23.82,24.17,23.82,24.17,7735,19.3717505144521,19.6563900056385,19.3717505144521,19.6563900056385,9511.1538764937,0.0,1.0
2019-10-25,24.11,24.16,23.87,24.03,14090,19.6075946642922,19.6482574487474,19.4124132989073,19.5425342091639,17325.4244498767,0.0,1.0
2019-10-28,24.29,24.35,24.16,24.2,1763,19.7539806883309,19.8027760296771,19.6482574487474,19.6807876763116,2167.82990100302,0.0,1.0
2019-10-29,24.24,24.27,24.17,24.18,4200,19.7133179038757,19.7377155745488,19.6563900056385,19.6645225625295,5164.42744424997,0.0,1.0
2019-10-30,24.46,24.46,24.0,24.07,3388,19.8922341554786,19.8922341554786,19.5181365384908,19.5750644367281,4165.97147169496,0.0,1.0
2019-10-31,24.35,24.5,24.21,24.5,52605,19.8027760296771,19.9247643830427,19.6889202332026,19.9247643830427,64684.453739231,0.0,1.0
2019-11-01,24.78,24.8,24.57,24.64,21868,20.1524759759918,20.1687410897738,19.98169228128,20.0386201795172,26889.4522263948,0.0,1.0
2019-11-04,24.83,24.9,24.77,24.83,6552,20.1931387604469,20.2500666586842,20.1443434191007,20.1931387604469,8056.50681302997,0.0,1.0
2019-11-05,24.63,24.63,24.58,24.62,7736,20.0304876226262,20.0304876226262,19.989824838171,20.0223550657352,9512.38350207565,0.0,1.0
2019-11-06,24.27,24.46,24.0,24.23,35971,19.7377155745488,19.8922341554786,19.5181365384908,19.7051853469847,44230.8618088371,0.0,1.0
2019-11-07,24.53,24.58,24.27,24.49,9265,19.9491620537158,19.989824838171,19.7377155745488,19.9166318261517,11392.481016899,0.0,1.0
2019-11-08,23.7,24.15,23.67,24.07,11606,19.2741598317597,19.6401248918564,19.2497621610866,19.5750644367281,14271.0345042774,0.0,1.0
2019-11-11,23.94,23.94,23.55,23.75,29687,19.4693411971446,19.4693411971446,19.1521714783941,19.3148226162149,36503.8946517735,0.0,1.0
2019-11-12,23.6,23.63,23.49,23.5,10136,19.1928342628493,19.2172319335224,19.1033761370479,19.1115086939389,12463.4848987899,0.0,1.0
2019-11-13,23.46,23.56,23.4,23.56,3719,19.0789784663748,19.1603040352851,19.0301831250285,19.1603040352851,4572.97753932514,0.0,1.0
2019-11-14,23.57,23.57,23.42,23.5,17081,19.1684365921762,19.1684365921762,19.0464482388106,19.1115086939389,21003.2345655318,0.0,1.0
2019-11-15,23.9,23.9,23.82,23.86,48273,19.4368109695804,19.4368109695804,19.3717505144521,19.4042807420163,59357.7157181617,0.0,1.0
2019-11-18,23.56,23.83,23.56,23.71,30839,19.1603040352851,19.3798830713432,19.1603040352851,19.2822923886507,37920.4233221965,0.0,1.0
2019-11-19,23.58,23.69,23.54,23.69,8651,19.1765691490672,19.2660272748686,19.1440389215031,19.2660272748686,10637.490909573,0.0,1.0
2019-11-20,23.5,23.63,23.46,23.6,30615,19.1115086939389,19.2172319335224,19.0789784663748,19.1928342628493,37644.9871918364,0.0,1.0
2019-11-21,23.89,23.89,23.67,23.67,2606,19.4286784126894,19.4286784126894,19.2497621610866,19.2497621610866,3204.40426659891,0.0,1.0
2019-11-22,24.05,24.05,24.02,24.02,1607,19.558799322946,19.558799322946,19.5344016522729,19.5344016522729,1976.00831021659,0.0,1.0
2019-11-25,24.06,24.07,23.99,24.04,6809,19.566931879837,19.5750644367281,19.5100039815998,19.550666766055,8372.52058759478,0.0,1.0
2019-11-26,23.84,23.9,23.58,23.65,90669,19.3880156282342,19.4368109695804,19.1765691490672,19.2334970473045,111488.921891119,0.0,1.0
2019-11-27,23.75,23.75,23.54,23.68,4420,19.3148226162149,19.3148226162149,19.1440389215031,19.2578947179776,5434.9450722821,0.0,1.0
2019-11-29,23.94,24.04,23.9,23.97,2179,19.4693411971446,19.550666766055,19.4368109695804,19.4937388678177,2679.35414310016,0.0,1.0
2019-12-02,24.24,24.27,24.07,24.1,49900,19.7133179038757,19.7377155745488,19.5750644367281,19.5994621074012,61358.3165400175,0.0,1.0
2019-12-03,24.36,24.36,24.03,24.15,17884,19.8109085865682,19.8109085865682,19.5425342091639,19.6401248918564,21990.6239078491,0.0,1.0
2019-12-04,24.53,24.6,24.37,24.44,36417,19.9491620537158,20.0060899519531,19.8190411434592,19.8759690416965,44779.2748183931,0.0,1.0
2019-12-05,24.58,24.7,24.41,24.46,8279,19.989824838171,20.0874155208635,19.8515713710234,19.8922341554786,10180.0701930823,0.0,1.0
2019-12-06,25.2,25.21,24.8,24.82,19790,20.4940433654154,20.5021759223064,20.1687410897738,20.1850062035559,24334.290267073,0.0,1.0
2019-12-09,25.18,25.27,25.14,25.2,23314,20.4777782516333,20.5509712636526,20.4452480240691,20.4940433654154,28667.4908179151,0.0,1.0
2019-12-10,25.12,25.21,25.05,25.05,8926,20.4289829102871,20.5021759223064,20.3720550120498,20.3720550120498,10975.6379446131,0.0,1.0
2019-12-11,25.5,25.54,25.35,25.35,28255,20.7380200721465,20.7705502997106,20.6160317187809,20.6160317187809,34743.0708184006,0.0,1.0
2019-12-12,25.94,26.0,25.53,25.63,36880,21.0958525753522,21.1446479166984,20.7624177428196,20.84374331173,45348.5914628425,0.0,1.0
2019-12-13,26.12,26.22,25.91,26.0,16392,21.2422385993908,21.3235641683012,21.071454904679,21.1446479166984,20156.0225395585,0.0,1.0
2019-12-16,26.71,26.75,26.43,26.44,144320,21.7220594559621,21.7545896835262,21.494347863013,21.502480419904,177459.563989084,0.0,1.0
2019-12-17,26.49,26.59,26.41,26.47,7375,21.5431432043592,21.6244687732696,21.4780827492309,21.5268780905772,9068.48866698656,0.0,1.0
2019-12-18,26.76,26.79,26.54,26.64,13358,21.7627222404173,21.7871199110904,21.5838059888144,21.6651315577248,16425.3385238788,0.0,1.0
2019-12-19,27.14,27.14,26.8,26.8,23422,22.0717594022767,22.0717594022767,21.7952524679814,21.7952524679814,28800.2903807673,0.0,1.0
2019-12-20,26.91,26.96,26.72,26.95,12070,21.8847105937828,21.925373378238,21.7301920128531,21.917240821347,14841.5807743088,0.0,1.0
2019-12-23,26.53,26.66,26.33,26.36,177797,22.1425126472287,22.2510134630651,21.9755883151727,22.0006269649811,213027.061795101,0.697,1.0
2019-12-24,26.55,26.73,26.52,26.52,4546,22.1592050804343,22.3094369792847,22.1341664306259,22.1341664306259,5446.77932091391,0.0,1.0
2019-12-26,27.1,27.15,26.8,26.91,22395,22.6182469935883,22.6599780766023,22.3678604955043,22.4596688781351,26832.5171341547,0.0,1.0
2019-12-27,27.28,27.28,27.01,27.15,8093,22.7684788924387,22.7684788924387,22.5431310441631,22.6599780766023,9696.60911662039,0.0,1.0
2019-12-30,27.36,27.5,27.23,27.37,11593,22.8352486252611,22.9520956577003,22.7267478094247,22.8435948418639,13890.1259717015,0.0,1.0
2019-12-31,27.43,27.55,27.19,27.52,7872,22.8936721414807,22.9938267407143,22.6933629430135,22.9687880909059,9431.81848091384,0.0,1.0
2020-01-02,27.98,28.0,27.61,27.68,105095,23.3527140546347,23.3694064878403,23.0439040403311,23.1023275565507,125919.329681357,0.0,1.0
2020-01-03,27.95,28.0,27.69,27.69,18523,23.3276754048263,23.3694064878403,23.1106737731535,23.1106737731535,22193.2893447621,0.0,1.0
2020-01-06,27.75,27.97,27.59,27.69,50080,23.1607510727703,23.3443678380319,23.0272116071255,23.1106737731535,60003.2354578462,0.0,1.0
2020-01-07,27.84,27.93,27.58,27.67,38851,23.2358670221955,23.3109829716207,23.0188653905227,23.0939813399479,46549.2352390731,0.0,1.0
2020-01-08,27.71,27.89,27.52,27.61,7102,23.1273662063591,23.2775981052095,22.9687880909059,23.0439040403311,8509.244772796,0.0,1.0
2020-01-09,27.58,27.71,27.5,27.61,17968,23.0188653905227,23.1273662063591,22.9520956577003,23.0439040403311,21528.3173863135,0.0,1.0
2020-01-10,27.48,27.97,27.48,27.81,26369,22.9354032244947,23.3443678380319,22.9354032244947,23.2108283723871,31593.955986181,0.0,1.0
2020-01-13,27.65,27.66,27.48,27.56,36570,23.0772889067423,23.0856351233451,22.9354032244947,23.0021729573171,43816.2603972331,0.0,1.0
2020-01-14,27.87,27.87,27.6,27.75,52543,23.2609056720039,23.2609056720039,23.0355578237283,23.1607510727703,62954.2731761504,0.0,1.0
2020-01-15,27.46,27.8,27.45,27.73,56986,22.9187107912891,23.2024821557843,22.9103645746863,23.1440586395647,68277.6432867576,0.0,1.0
2020-01-16,27.6,27.78,27.3,27.7,12963,23.0355578237283,23.1857897225787,22.7851713256443,23.1190199897563,15531.5882835475,0.0,1.0
2020-01-17,27.8,27.9,27.5,27.55,75227,23.2024821557843,23.2859443218123,22.9520956577003,22.9938267407143,90133.0549877675,0.0,1.0
2020-01-21,27.79,27.96,27.79,27.85,11881,23.1941359391815,23.3360216214291,23.1941359391815,23.2442132387983,14235.192501491,0.0,1.0
2020-01-22,27.99,28.01,27.9,28.0,2298,23.3610602712375,23.3777527044431,23.2859443218123,23.3694064878403,2753.34335227896,0.0,1.0
2020-01-23,28.38,28.39,27.9,27.94,9364,23.6865627187467,23.6949089353495,23.2859443218123,23.3193291882235,11219.4548088513,0.0,1.0
2020-01-24,28.06,28.39,27.97,28.25,6764,23.4194837874571,23.6949089353495,23.3443678380319,23.5780619029103,8104.27085936245,0.0,1.0
2020-01-27,27.14,27.26,27.02,27.06,22445,22.6516318599995,22.7517864592331,22.5514772607659,22.5848621271771,26892.4245177987,0.0,1.0
2020-01-28,27.77,27.78,27.19,27.4,24993,23.1774435059759,23.1857897225787,22.6933629430135,22.8686334916723,29945.3047882977,0.0,1.0
2020-01-29,27.3,27.65,27.19,27.6,5985,22.7851713256443,23.0772889067423,22.6933629430135,23.0355578237283,7170.91382218869,0.0,1.0
2020-01-30,26.72,26.73,26.1416,26.33,55325,22.3010907626819,22.3094369792847,21.818345594376,21.9755883151727,66287.5200021034,0.0,1.0
2020-01-31,26.14,26.46,26.01,26.42,12329,21.8170101997195,22.0840891310091,21.7085093838831,22.0507042645979,14771.9626589414,0.0,1.0
2020-02-03,26.79,26.86,26.57,26.57,93054,22.3595142789015,22.4179377951211,22.1758975136399,22.1758975136399,111492.433552205,0.0,1.0
2020-02-04,27.05,27.44,27.05,27.34,24662,22.5765159105743,22.9020183580835,22.5765159105743,22.8185561920555,29548.7179085743,0.0,1.0
2020-02-05,27.28,27.46,27.1418,27.41,21535,22.7684788924387,22.9187107912891,22.653134178988,22.8769797082751,25802.1101354776,0.0,1.0
2020-02-06,26.59,27.16,26.46,27.16,6695,22.1925899468455,22.6683242932051,22.0840891310091,22.6683242932051,8021.59866993371,0.0,1.0
2020-02-07,25.76,26.18,25.75,26.18,14838,21.4998539688131,21.8503950661307,21.4915077522103,21.8503950661307,17778.1151701981,0.0,1.0
2020-02-10,25.05,25.59,25.05,25.59,14932,20.9072725900143,21.3579682865655,20.9072725900143,21.3579682865655,17890.7410514488,0.0,1.0
2020-02-11,25.69,25.8,25.49,25.51,26467,21.4414304525935,21.5332388352243,21.2745061205375,21.2911985537431,31711.3744581233,0.0,1.0
2020-02-12,26.06,26.23,25.72,25.72,13460,21.7502404668971,21.8921261491447,21.4664691024019,21.4664691024019,16127.067676969,0.0,1.0
2020-02-13,25.97,26.02,25.89,25.98,2732,21.6751245174719,21.7168556004859,21.6083547846495,21.6834707340747,3273.33944230902,0.0,1.0
2020-02-14,26.15,26.23,25.98,26.23,3269,21.8253564163223,21.8921261491447,21.6834707340747,21.8921261491447,3916.74474264575,0.0,1.0
2020-02-18,26.09,26.14,25.83,25.99,1954,21.7752791167055,21.8170101997195,21.5582774850327,21.6918169506775,2341.18055280813,0.0,1.0
2020-02-19,26.49,26.6,26.19,26.19,5236,22.1091277808175,22.2009361634483,21.8587412827335,21.8587412827335,6273.50121520133,0.0,1.0
2020-02-20,26.11,26.26,26.02,26.23,11570,21.7919715499111,21.9171647989531,21.7168556004859,21.8921261491447,13862.5685752252,0.0,1.0
2020-02-21,25.92,26.08,25.8,25.89,57312,21.6333934344579,21.7669329001027,21.5332388352243,21.6083547846495,68668.2394281166,0.0,1.0
2020-02-24,24.82,25.25,24.62,25.13,37112,20.7153096081499,21.0741969220703,20.5483852760939,20.9740423228367,44465.6564359342,0.0,1.0
2020-02-25,24.33,25.17,24.24,25.16,22404,20.3063449946127,21.0074271892479,20.2312290451875,20.9990809726451,26843.3004632105,0.0,1.0
2020-02-26,24.02,24.8,24.02,24.51,26101,20.0476122799259,20.6986171749443,20.0476122799259,20.4565768934631,31272.852409849,0.0,1.0
2020-02-27,23.05,24.01,22.87,23.07,29976,19.2380292694543,20.0392660633231,19.0877973706039,19.2547217026599,35915.6746422602,0.0,1.0
2020-02-28,23.08,23.08,21.96,22.26,35936,19.2630679192627,19.2630679192627,18.3282916597491,18.5786781578331,43056.6347726269,0.0,1.0
2020-03-02,23.84,23.95,23.23,23.29,33772,19.8973803810755,19.9891887637063,19.3882611683047,19.4383384679215,40463.8432085139,0.0,1.0
2020-03-03,23.52,24.58,23.38,23.81,30061,19.6303014497859,20.5150004096827,19.5134544173467,19.8723417312671,36017.5171944551,0.0,1.0
2020-03-04,23.68,23.86,23.41,23.85,35534,19.7638409154307,19.9140728142811,19.5384930671551,19.9057265976783,42574.979408129,0.0,1.0
2020-03-05,22.1,22.99,21.7,22.94,27387,18.4451386921883,19.1879519698375,18.1112900280763,19.1462208868235,32813.6703171731,0.0,1.0
2020-03-06,21.31,21.46,20.83,20.97,30468,17.7857875805671,17.9109808296091,17.3851691836327,17.5020162160719,36505.1632973173,0.0,1.0
2020-03-09,18.62,19.82,18.15,18.64,19885,15.5406553144138,16.5422013067498,15.1483831340822,15.5573477476194,23825.1664752251,0.0,1.0
2020-03-10,19.98,19.98,19.12,19.46,29238,16.6757407723946,16.6757407723946,15.9579661445538,16.241737509049,35031.4416596747,0.0,1.0
2020-03-11,18.2,19.66,17.17,19.53,36570,15.1901142170962,16.408661841105,14.3304539070078,16.3001610252686,43816.2603972331,0.0,1.0
2020-03-12,15.54,16.11,14.42,15.47,41132,12.9700206007514,13.445754947111,12.0352443412378,12.9115970845318,49282.210080913,0.0,1.0
2020-03-13,16.86,17.28,15.35,17.28,31385,14.071721192321,14.4222622896386,12.8114424852982,14.4222622896386,37603.8647133486,0.0,1.0
2020-03-16,14.03,14.87,13.96,14.43,12222,11.7097418937286,12.4108240883638,11.651318377509,12.0435905578406,14643.7608579432,0.0,1.0
2020-03-17,14.54,14.58,13.73,14.23,39435,12.1353989404714,12.1687838068826,11.4593553956446,11.8766662257846,47248.9534800351,0.0,1.0
2020-03-18,11.23,13.11,10.85,13.0,40938,9.37280124494454,10.941889966271,9.05564501403813,10.8500815836402,49049.7694323742,0.0,1.0
2020-03-19,12.33,12.5,10.76,11.22,40200,10.2908850712525,10.4327707535002,8.98052906461293,9.36445502834174,48165.5364497888,0.0,1.0
2020-03-20,12.67,13.58,12.33,13.26,45168,10.5746564357478,11.3341621466026,10.2908850712525,11.067083215313,54117.9340886578,0.0,1.0
2020-03-23,11.58,12.2,11.34,11.92,62582,9.66491882604254,10.1823842554161,9.46460962757534,9.94869019053774,74982.4776641958,0.0,1.0
2020-03-24,12.8,12.88,12.35,12.35,76242,10.6831572515842,10.7499269844066,10.3075775044582,10.3075775044582,91349.1748757405,0.0,1.0
2020-03-25,13.94,14.06,12.74,12.85,34132,11.6346259443034,11.734780543537,10.6330799519674,10.7248883345982,40895.1763707507,0.0,1.0
2020-03-26,14.87,15.14,14.32,14.32,41320,12.4108240883638,12.6361719366394,11.9517821752098,11.9517821752098,49507.4618434145,0.0,1.0
2020-03-27,13.87,14.3,13.8,13.86,21305,11.5762024280838,11.9350897420042,11.5177789118642,11.567856211481,25526.536170715,0.0,1.0
2020-03-30,13.63,14.06,13.57,14.06,12414,11.3758932296166,11.734780543537,11.3258159299998,11.734780543537,14873.8052111362,0.0,1.0
2020-03-31,13.1,13.62,12.98,13.62,10048,10.9335437496682,11.3675470130138,10.8333891504346,11.3675470130138,12038.9878171013,0.0,1.0
2020-04-01,12.41,12.5,12.3,12.39,5118,10.357654804075,10.4327707535002,10.2658464214442,10.3409623708694,6132.11978980141,0.0,1.0
2020-04-02,12.47,12.7,12.14,12.54,24920,10.4077321036918,10.5996950855562,10.1323069557993,10.4661556199114,29857.8400081773,0.0,1.0
2020-04-03,12.07,12.26,11.77,12.26,22770,10.0738834395797,10.2324615550329,9.82349694149574,10.2324615550329,27281.8225114849,0.0,1.0
2020-04-06,12.79,13.03,12.54,12.69,70959,10.6748110349814,10.8751202334486,10.4661556199114,10.5913488689534,85019.3607199138,0.0,1.0
2020-04-07,13.53,13.88,13.42,13.78,8075,11.2924310635886,11.5845486446866,11.2006226809578,11.5010864786586,9675.0424585085,0.0,1.0
2020-04-08,14.05,14.1,13.21,13.45,36165,11.7264343269342,11.7681654099482,11.025352132299,11.2256613307662,43331.0105897164,0.0,1.0
2020-04-09,14.19,14.58,14.1,14.43,17119,11.8432813593734,12.1687838068826,11.7681654099482,12.0435905578406,20511.090012038,0.0,1.0
2020-04-13,14.01,14.04,13.52,14.04,20834,11.693049460523,11.7180881103314,11.2840848469858,11.7180881103314,24962.2086167884,0.0,1.0
2020-04-14,14.26,14.45,14.22,14.25,3880,11.901704875593,12.0602829910462,11.8683200091818,11.8933586589902,4648.81297077561,0.0,1.0
2020-04-15,14.08,14.16,13.88,13.94,3222,11.7514729767426,11.818242709565,11.5845486446866,11.6346259443034,3860.43180202036,0.0,1.0
2020-04-16,13.96,14.3,13.9,14.3,3370,11.651318377509,11.9350897420042,11.6012410778922,11.9350897420042,4037.75765760665,0.0,1.0
2020-04-17,14.15,14.42,14.06,14.34,32845,11.8098964929622,12.0352443412378,11.734780543537,11.9684746084154,39353.1603157538,0.0,1.0
2020-04-20,14.31,14.39,13.99,14.0,12664,11.943435958607,12.0102056914294,11.6763570273174,11.6847032439202,15173.3421293563,0.0,1.0
2020-04-21,13.97,14.03,13.85,13.86,6761,11.6596645941118,11.7097418937286,11.5595099948782,11.567856211481,8100.67641634378,0.0,1.0
2020-04-22,14.52,14.52,14.27,14.27,248460,12.1187065072658,12.1187065072658,11.9100510921958,11.9100510921958,297691.770803842,0.0,1.0
2020-04-23,14.13,14.64,14.03,14.64,17302,11.7932040597566,12.2188611064994,11.7097418937286,12.2188611064994,20730.3510361751,0.0,1.0
2020-04-24,12.88,13.68,12.57,13.62,25567,10.7499269844066,11.4176243126306,10.4911942697198,11.3675470130138,30633.0415525309,0.0,1.0
2020-04-27,13.43,13.43,13.15,13.34,25934,11.2089688975606,11.2089688975606,10.9752748326822,11.1338529481354,31072.7617484779,0.0,1.0
2020-04-28,14.42,14.5,13.95,13.97,17894,12.0352443412378,12.1020140740602,11.6429721609062,11.6596645941118,21439.6544585203,0.0,1.0
2020-04-29,15.13,15.13,14.74,14.74,25457,12.6278257200366,12.6278257200366,12.3023232725274,12.3023232725274,30501.2453085141,0.0,1.0
2020-04-30,14.48,14.96,14.4,14.87,8970,12.0853216408546,12.485940037789,12.0185519080322,12.4108240883638,10747.3846257364,0.0,1.0
2020-05-01,13.86,14.11,13.74,14.1,36381,11.567856211481,11.776511626551,11.4677016122474,11.7681654099482,43589.8104870586,0.0,1.0
2020-05-04,13.84,13.85,13.56,13.79,13338,11.5511637782754,11.5595099948782,11.317469713397,11.5094326952614,15980.8936608776,0.0,1.0
2020-05-05,13.76,14.27,13.72,14.09,9351,11.484394045453,11.9100510921958,11.4510091790418,11.7598191933454,11203.8788891038,0.0,1.0
2020-05-06,13.38,13.54,13.33,13.46,4030,11.1672378145466,11.3007772801914,11.1255067315326,11.234007547369,4828.53512170765,0.0,1.0
2020-05-07,12.81,13.25,12.75,13.25,34757,10.691503468187,11.0587369987102,10.6414261685702,11.0587369987102,41644.0186663009,0.0,1.0
2020-05-08,13.09,13.09,12.92,13.0,8540,10.9251975330654,10.9251975330654,10.7833118508178,10.8500815836402,10232.1811263978,0.0,1.0
2020-05-11,12.76,13.0,12.76,12.88,13336,10.649772385173,10.8500815836402,10.649772385173,10.7499269844066,15978.4973655318,0.0,1.0
2020-05-12,12.42,13.07,12.42,13.01,7998,10.3660010206778,10.9085050998598,10.3660010206778,10.858427800243,9582.7850876967,0.0,1.0
2020-05-13,12.0,12.38,11.88,12.38,24847,10.0154599233601,10.3326161542666,9.91530532412654,10.3326161542666,29770.3752280573,0.0,1.0
2020-05-14,12.36,12.37,11.67,11.85,19221,10.3159237210609,10.3242699376638,9.74003477546774,9.89026667431814,23029.5964204326,0.0,1.0
2020-05-15,12.32,12.59,12.11,12.38,16203,10.2825388546498,10.5078867029254,10.1072683059909,10.3326161542666,19413.5867436796,0.0,1.0
2020-05-18,13.1,13.15,12.67,12.67,10084,10.9335437496682,10.9752748326822,10.5746564357478,10.5746564357478,12082.121133325,0.0,1.0
2020-05-19,12.98,13.28,12.98,13.11,12814,10.8333891504346,11.0837756485186,10.8333891504346,10.941889966271,15353.0642802883,0.0,1.0
2020-05-20,13.32,13.44,13.23,13.24,5552,11.1171605149298,11.2173151141634,11.0420445655046,11.0503907821074,6652.11587983148,0.0,1.0
2020-05-21,13.9,13.96,13.62,13.63,11030,11.6012410778922,11.651318377509,11.3675470130138,11.3758932296166,13215.5688318698,0.0,1.0
2020-05-22,13.81,13.86,13.63,13.78,21028,11.526125128467,11.567856211481,11.3758932296166,11.5010864786586,25194.6492653272,0.0,1.0
2020-05-26,14.86,15.18,14.83,15.09,34632,12.402477871761,12.6695568030506,12.3774392219526,12.5944408536254,41494.2502071909,0.0,1.0
2020-05-27,15.53,15.53,15.09,15.18,33727,12.9616743841486,12.9616743841486,12.5944408536254,12.6695568030506,40409.9265632343,0.0,1.0
2020-05-28,15.13,15.51,15.13,15.43,8931,12.6278257200366,12.944981950943,12.6278257200366,12.8782122181206,10700.6568664941,0.0,1.0
2020-05-29,15.19,15.19,14.82,14.92,4970,12.6779030196534,12.6779030196534,12.3690930053498,12.4525551713778,5954.79393421515,0.0,1.0
2020-06-01,15.5,15.53,15.31,15.31,19917,12.9366357343402,12.9616743841486,12.778057618887,12.778057618887,23863.5072007572,0.0,1.0
2020-06-02,16.43,16.45,15.88,15.94,21911,13.7128338784006,13.7295263116062,13.2537919652466,13.3038692648634,26252.6136604805,0.0,1.0
2020-06-03,17.5,17.75,17.27,17.32,58967,14.6058790549002,14.8145344699702,14.4139160730358,14.4556471560498,70651.1738267335,0.0,1.0
2020-06-04,17.44,17.59,17.17,17.4,14556,14.5558017552834,14.6809950043254,14.3304539070078,14.5224168888722,17440.2375264459,0.0,1.0
2020-06-05,18.05,18.54,18.04,18.24,18296,15.0649209680542,15.4738855815914,15.0565747514514,15.2234990835074,21921.3098230182,0.0,1.0
2020-06-08,19.18,19.19,18.4,18.4,18974,16.0080434441706,16.0163896607734,15.3570385491522,15.3570385491522,22733.6539452311,0.0,1.0
2020-06-09,18.72,18.9,18.48,18.48,37194,15.6241174804418,15.7743493792922,15.4238082819746,15.4238082819746,44563.9045451104,0.0,1.0
2020-06-10,18.16,18.86,18.04,18.86,22916,15.156729350685,15.740964512881,15.0565747514514,15.740964512881,27456.7520717253,0.0,1.0
2020-06-11,16.52,17.36,16.4,17.21,37600,13.7879498278258,14.489032022461,13.6877952285922,14.363838773419,45050.3525002998,0.0,1.0
2020-06-12,17.25,17.51,16.83,17.26,33648,14.3972236398302,14.614225271503,14.0466825425126,14.405569856433,40315.2728970768,0.0,1.0
2020-06-15,16.9,17.08,16.2,16.3,89160,14.1051060587322,14.2553379575826,13.5208708965362,13.6043330625642,106826.846514009,0.0,1.0
2020-06-16,16.7,17.66,16.69,17.47,52063,13.9381817266762,14.739418520545,13.9298355100734,14.5808404050918,62379.1622931678,0.0,1.0
2020-06-17,17.04,17.2,16.77,16.8,13755,14.2219530911714,14.3554925568162,13.9966052428958,14.0216438927042,16480.5212404687,0.0,1.0
2020-06-18,16.78,17.13,16.7,16.79,18603,14.0049514594986,14.2970690405966,13.9381817266762,14.0132976761014,22289.1411585925,0.0,1.0
2020-06-19,17.12,17.18,16.91,17.14,12163,14.2887228239938,14.3388001236106,14.113452275335,14.3054152571994,14573.0701452433,0.0,1.0
2020-06-22,17.23,17.58,17.22,17.52,6411,14.3805312066246,14.6726487877226,14.3721849900218,14.6225714881058,7681.32473083569,0.0,1.0
2020-06-23,17.7,17.85,17.6,17.73,10564,14.7728033869562,14.8979966359982,14.6893412209282,14.7978420367646,12657.2320163076,0.0,1.0
2020-06-24,16.82,16.92,16.72,16.88,11288,14.0383363259098,14.1217984919378,13.9548741598818,14.0884136255266,13524.690931473,0.0,1.0
2020-06-25,16.94,17.06,16.63,17.01,7447,14.1384909251434,14.238645524377,13.8797582104566,14.196914441363,8922.6057199397,0.0,1.0
2020-06-26,16.14,16.61,16.1,16.61,9553,13.4707935969194,13.863065777251,13.4374087305082,13.863065777251,11445.9047190256,0.0,1.0
2020-06-29,16.59,16.59,16.06,16.38,11637,13.8463733440454,13.8463733440454,13.404023864097,13.6711027953866,13942.8444693082,0.0,1.0
2020-06-30,16.69,16.72,16.49,16.52,52315,13.9298355100734,13.9548741598818,13.7629111780174,13.7879498278258,62681.0955067336,0.0,1.0
2020-07-01,17.29,17.31,16.88,16.88,9144,14.4306085062414,14.447300939447,14.0884136255266,14.0884136255266,10955.8623208176,0.0,1.0
2020-07-02,17.14,17.71,17.14,17.64,8100,14.3054152571994,14.781149603559,14.3054152571994,14.7227260873394,9704.99615033055,0.0,1.0
2020-07-06,17.69,17.89,17.68,17.84,7346,14.7644571703534,14.9313815024094,14.7561109537506,14.8896504193954,8801.59280497879,0.0,1.0
2020-07-07,17.49,17.89,17.48,17.88,14196,14.5975328382974,14.9313815024094,14.5891866216946,14.9230352858066,17008.9043642089,0.0,1.0
2020-07-08,17.9,17.95,17.7,17.88,4470,14.9397277190122,14.9814588020262,14.7728033869562,14.9230352858066,5355.72009777501,0.0,1.0
2020-07-09,17.73,18.2,17.71,18.2,3593,14.7978420367646,15.1901142170962,14.781149603559,15.1901142170962,4304.94458865897,0.0,1.0
2020-07-10,17.97,18.0,17.61,17.61,7900,14.9981512352318,15.0231898850402,14.697687437531,14.697687437531,9465.36661575448,0.0,1.0
2020-07-13,17.47,18.04,17.47,17.99,5900,14.5808404050918,15.0565747514514,14.5808404050918,15.0148436684374,7069.07126999385,0.0,1.0
2020-07-14,17.63,17.69,17.1,17.34,4416,14.7143798707366,14.7644571703534,14.2720303907882,14.4723395892554,5291.02012343947,0.0,1.0
2020-07-15,17.71,17.9,17.69,17.9,4191,14.781149603559,14.9397277190122,14.7644571703534,14.9397277190122,5021.4368970414,0.0,1.0
2020-07-16,17.72,17.85,17.66,17.67,4186,14.7894958201618,14.8979966359982,14.739418520545,14.7477647371478,5015.446158677,0.0,1.0
2020-07-17,17.87,17.94,17.87,17.92,2131,14.9146890692038,14.9731125854234,14.9146890692038,14.9564201522178,2553.25269090795,0.0,1.0
2020-07-20,18.27,18.3,18.02,18.02,14987,15.2485377333158,15.2735763831242,15.0398823182458,15.0398823182458,17956.6391734573,0.0,1.0
2020-07-21,18.84,18.93,18.57,18.76,15214,15.7242720796754,15.7993880291006,15.4989242313998,15.657502346853,18228.6186952011,0.0,1.0
2020-07-22,18.98,19.14,18.84,18.84,9443,15.8411191121146,15.9746585777594,15.7242720796754,15.7242720796754,11314.1084750088,0.0,1.0
2020-07-23,18.35,18.99,18.315,18.88,24955,15.3153074661382,15.8494653287174,15.2860957080284,15.7576569460866,29899.7751767283,0.0,1.0
2020-07-24,18.225,18.39,17.95,18.1,5552,15.2109797586032,15.3486923325494,14.9814588020262,15.1066520510682,6652.11587983151,0.0,1.0
2020-07-27,18.51,18.73,18.43,18.45,6836,15.448846931783,15.6324636970446,15.3820771989606,15.3987696321662,8190.53749180984,0.0,1.0
2020-07-28,18.625,18.65,18.4001,18.42,6436,15.5448284227152,15.5656939642222,15.3571220113182,15.3737309823578,7711.27842265771,0.0,1.0
2020-07-29,18.58,18.86,18.58,18.71,34115,15.5072704480026,15.740964512881,15.5072704480026,15.615771263839,40874.807860312,0.0,1.0
2020-07-30,18.77,18.85,18.53,18.64,10405,15.6658485634558,15.7326182962782,15.4655393649886,15.5573477476194,12466.7265363197,0.0,1.0
2020-07-31,18.43,18.59,18.391,18.58,8044,15.3820771989606,15.5156166646054,15.3495269542097,15.5072704480026,9637.89988064925,0.0,1.0
2020-08-03,17.95,18.225,17.95,18.17,3512,14.9814588020262,15.2109797586032,14.9814588020262,15.1650755672878,4207.89462715567,0.0,1.0
2020-08-04,17.83,18.09,17.645,17.75,5918,14.8813042027926,15.0983058344654,14.7268991956408,14.8145344699702,7090.6379281057,0.0,1.0
2020-08-05,18.06,18.06,17.945,17.945,1432,15.073267184657,15.073267184657,14.9772856937248,14.9772856937248,1715.74746756461,0.0,1.0
2020-08-06,18.11,18.12,18.0,18.0,1102,15.114998267671,15.1233444842738,15.0231898850402,15.0231898850402,1320.35873551411,0.0,1.0
2020-08-07,17.9,18.01,17.88,17.88,6315,14.9397277190122,15.031536101643,14.9230352858066,14.9230352858066,7566.30255423919,0.0,1.0
2020-08-10,17.76,18.0,17.72,18.0,5456,14.822880686573,15.0231898850402,14.7894958201618,15.0231898850402,6537.093703235,0.0,1.0
2020-08-11,18.0443,18.31,17.99,17.99,41345,15.0601636245906,15.281922599727,15.0148436684374,15.0148436684374,49537.4155352366,0.0,1.0
2020-08-12,17.6998,18.045,17.45,18.045,9043,14.7726364626242,15.0607478597528,14.5641479718862,15.0607478597528,10834.8494058566,0.0,1.0
2020-08-13,17.8118,18.16,17.8,18.16,3138,14.8661140885755,15.156729350685,14.8562655529842,15.156729350685,3759.78739749843,0.0,1.0
2020-08-14,17.8,17.835,17.66,17.7,9091,14.8562655529842,14.885477311094,14.739418520545,14.7728033869562,10892.3604941549,0.0,1.0
2020-08-17,17.15,17.805,17.08,17.805,3229,14.3137614738022,14.8604386612856,14.2553379575826,14.8604386612856,3868.81883573053,0.0,1.0
2020-08-18,17.6,17.64,17.37,17.442,6257,14.6893412209282,14.7227260873394,14.4973782390638,14.557470998604,7496.80998921213,0.0,1.0
2020-08-19,17.3302,17.62,17.32,17.62,6800,14.4641602969847,14.7060336541338,14.4556471560498,14.7060336541338,8147.40417558611,0.0,1.0
2020-08-20,17.43,17.45,16.89,16.98,18490,14.5474555386806,14.5641479718862,14.0967598421294,14.1718757915546,22153.750471557,0.0,1.0
2020-08-21,17.4115,17.4275,17.29,17.29,2213,14.5320150379654,14.5453689845299,14.4306085062414,14.4306085062414,2651.50080008414,0.0,1.0
2020-08-24,17.4205,17.54,17.39,17.5299,4793,14.539526632908,14.6392639213114,14.5140706722694,14.6308342425426,5742.72179611532,0.0,1.0
2020-08-25,17.73,17.79,17.42,17.5,19968,14.7978420367646,14.8479193363814,14.5391093220778,14.6058790549002,23924.6127320741,0.0,1.0
2020-08-26,17.32,17.76,17.21,17.76,8704,14.4556471560498,14.822880686573,14.363838773419,14.822880686573,10428.6773447503,0.0,1.0
2020-08-27,17.29,17.52,17.26,17.52,6907,14.4306085062414,14.6225714881058,14.405569856433,14.6225714881058,8275.60597658433,0.0,1.0
2020-08-28,18.12,18.16,17.71,17.71,17090,15.1233444842738,15.156729350685,14.781149603559,14.781149603559,20476.3437295246,0.0,1.0
2020-08-31,17.67,17.96,17.67,17.96,11997,14.7477647371478,14.989805018629,14.7477647371478,14.989805018629,14374.1776315451,0.0,1.0
2020-09-01,18.26,18.33,18.19,18.27,10946,15.240191516713,15.2986150329326,15.1817680004934,15.2485377333158,13114.9244273479,0.0,1.0
2020-09-02,18.56,18.56,18.31,18.3953,6628,15.490578014797,15.490578014797,15.281922599727,15.3531158273489,7941.32277585073,0.0,1.0
2020-09-03,18.5684,18.87,18.36,18.85,8756,15.4975888367434,15.7493107294838,15.323653682741,15.7326182962782,10490.98102374,0.0,1.0
2020-09-04,18.59,18.8,18.091,18.8,4864,15.5156166646054,15.6908872132642,15.0991404561257,15.6908872132642,5827.79028088985,0.0,1.0
2020-09-08,18.52,18.662,18.24,18.24,4525,15.4571931483858,15.5757094241456,15.2234990835074,15.2234990835074,5421.61821978343,0.0,1.0
2020-09-09,18.7599,18.81,18.702,18.81,14091,15.657418884687,15.699233429867,15.6090942905568,15.699233429867,16883.0988585565,0.0,1.0
2020-09-10,18.3551,18.85,18.3551,18.85,3953,15.3195640366057,15.7326182962782,15.3195640366057,15.7326182962782,4736.27775089586,0.0,1.0
2020-09-11,17.985,18.26,17.88,18.23,11370,15.010670560136,15.240191516713,14.9230352858066,15.2151528669046,13622.9390406492,0.0,1.0
2020-09-14,18.67,18.67,18.2,18.2,3128,15.5823863974278,15.5823863974278,15.1901142170962,15.1901142170962,3747.80592076963,0.0,1.0
2020-09-15,18.62,18.7099,18.56,18.695,3950,15.5406553144138,15.615687801673,15.490578014797,15.6032519389348,4732.68330787725,0.0,1.0
2020-09-16,18.82,19.0,18.76,18.76,2791,15.7075796464698,15.8578115453202,15.657502346853,15.657502346853,3344.03015500896,0.0,1.0
2020-09-17,18.6952,18.77,18.46,18.46,20762,15.6034188632669,15.6658485634558,15.407115848769,15.407115848769,24875.941984341,0.0,1.0
2020-09-18,17.85,18.51,17.85,18.43,11471,14.8979966359982,15.448846931783,14.8979966359982,15.3820771989606,13743.9519556101,0.0,1.0
2020-09-21,17.46,17.47,17.1,17.3,7285,14.572494188489,14.5808404050918,14.2720303907882,14.4389547228442,8728.50579693309,0.0,1.0
2020-09-22,17.3556,17.58,17.33,17.58,933,14.4853596871558,14.6726487877226,14.4639933726526,14.6726487877226,1117.87177879733,0.0,1.0
2020-09-23,16.8846,17.2724,16.8,17.22,6043,14.0922528851639,14.4159191650205,14.0216438927042,14.3721849900218,7240.40638721573,0.0,1.0
2020-09-24,17.3044,17.4531,16.85,16.85,3218,14.4426270581494,14.5667352990331,14.0633749757182,14.0633749757182,3855.63921132886,0.0,1.0
2020-09-25,17.1235,17.13,17.0,17.03,959,14.2916439998048,14.2970690405966,14.1885682247602,14.2136068745686,1149.02361829222,0.0,1.0
2020-09-28,16.541,17.2198,16.52,17.17,3875,13.8054768826917,14.3720180656898,13.7879498278258,14.3304539070078,4642.82223241121,0.0,1.0
2020-09-29,16.33,16.61,16.33,16.51,3010,13.6293717123726,13.863065777251,13.6293717123726,13.779603611223,3606.42449536974,0.0,1.0
2020-09-30,16.688,16.688,16.49,16.52,1021,13.9281662667528,13.9281662667528,13.7629111780174,13.7879498278258,1223.3087740108,0.0,1.0
2020-10-01,16.8863,16.9265,16.46,16.57,93022,14.0936717419864,14.1272235327296,13.737872528209,13.8296809108398,111454.092826672,0.0,1.0
2020-10-02,16.6076,16.8,16.6076,16.72,2129,13.8610626852663,14.0216438927042,13.8610626852663,13.9548741598818,2550.85639556219,0.0,1.0
2020-10-05,17.02,17.0315,16.62,16.75,6441,14.2052606579658,14.214858807059,13.8714119938538,13.9799128096902,7717.2691610221,0.0,1.0
2020-10-06,16.91,17.43,16.88,17.43,4115,14.113452275335,14.5474555386806,14.0884136255266,14.5474555386806,4930.37767390249,0.0,1.0
2020-10-07,16.8399,17.1,16.81,17.05,3691,14.0549452969494,14.2720303907882,14.029990109307,14.2302993077742,4422.36306060123,0.0,1.0
2020-10-08,17.2,17.2445,17.01,17.01,1319,14.3554925568162,14.3926332206987,14.196914441363,14.196914441363,1580.35678052913,0.0,1.0
2020-10-09,17.43,17.6999,17.43,17.45,6722,14.5474555386806,14.7727199247902,14.5474555386806,14.5641479718862,8053.94865710147,0.0,1.0
2020-10-12,17.69,17.82,17.54,17.54,6980,14.7644571703534,14.8729579861898,14.6392639213114,14.6392639213114,8363.0707567046,0.0,1.0
2020-10-13,17.24,17.38,17.0735,17.38,8524,14.3888774232274,14.5057244556666,14.2499129167908,14.5057244556666,10213.0107636318,0.0,1.0
2020-10-14,17.3549,17.48,17.3549,17.48,343,14.4847754519936,14.5891866216946,14.4847754519936,14.5891866216946,410.964651797947,0.0,1.0
2020-10-15,17.3337,17.3337,17.1,17.1,485,14.4670814727956,14.4670814727956,14.2720303907882,14.2720303907882,581.101621346954,0.0,1.0
2020-10-16,17.1853,17.36,17.131,17.26,4593,14.3432236184101,14.489032022461,14.2979036622569,14.405569856433,5503.09226153928,0.0,1.0
2020-10-19,17.295,17.55,17.27,17.47,2789,14.4347816145428,14.6476101379142,14.4139160730358,14.5808404050918,3341.6338596632,0.0,1.0
2020-10-20,17.66,17.719,17.54,17.54,2392,14.739418520545,14.7886611985015,14.6392639213114,14.6392639213114,2865.96923352971,0.0,1.0
2020-10-21,17.72,17.8,17.69,17.76,1317,14.7894958201618,14.8562655529842,14.7644571703534,14.822880686573,1577.96048518337,0.0,1.0
2020-10-22,17.68,17.69,17.66,17.69,2297,14.7561109537506,14.7644571703534,14.739418520545,14.7644571703534,2752.14520460608,0.0,1.0
2020-10-23,17.585,17.76,17.5311,17.76,1649,14.676821896024,14.822880686573,14.6318357885349,14.822880686573,1975.74551257964,0.0,1.0
2020-10-26,17.3998,17.56,17.35,17.48,3805,14.5222499645402,14.655956354517,14.4806858058582,14.5891866216946,4558.95189530958,0.0,1.0
2020-10-27,17.08,17.23,17.04,17.23,1941,14.2553379575826,14.3805312066246,14.2219530911714,14.3805312066246,2325.60463306069,0.0,1.0
2020-10-28,16.0462,16.59,16.0462,16.59,27761,13.3925060851851,13.8463733440454,13.3925060851851,13.8463733440454,33261.7775468305,0.0,1.0
2020-10-29,16.16,16.16,15.605,15.8,7352,13.487486030125,13.487486030125,13.0242710086696,13.1870222324242,8808.78169101606,0.0,1.0
2020-10-30,15.85,15.9,15.79,15.9,3600,13.2287533154382,13.2704843984522,13.1786760158214,13.2704843984522,4313.33162236913,0.0,1.0
2020-11-02,16.0092,16.04,15.94,16.04,2596,13.3616250837548,13.3873314308914,13.3038692648634,13.3873314308914,3110.39135879729,0.0,1.0
2020-11-03,16.1175,16.365,16.05,16.365,1728,13.4520146095631,13.6585834704824,13.3956776474942,13.6585834704824,2070.39917873718,0.0,1.0
2020-11-04,16.64,16.675,16.21,16.21,14995,13.8881044270594,13.9173161851692,13.529217113139,13.529217113139,17966.2243548403,0.0,1.0
2020-11-05,17.6273,17.6273,17.18,17.18,5111,14.7121263922539,14.7121263922539,14.3388001236106,14.3388001236106,6123.73275609126,0.0,1.0
2020-11-06,18.31,18.3339,17.61,17.61,7017,15.281922599727,15.3018700574077,14.697687437531,14.697687437531,8407.40222060117,0.0,1.0
2020-11-09,18.83,19.11,18.7347,19.11,13527,15.7159258630726,15.949619927951,15.6363864188479,15.949619927951,16207.343571052,0.0,1.0
2020-11-10,18.6979,18.97,18.6979,18.82,3939,15.6056723417496,15.8327728955118,15.6056723417496,15.7075796464698,4719.50368347557,0.0,1.0
2020-11-11,18.5461,18.61,18.5461,18.61,679,15.4789767737191,15.532309097811,15.4789767737191,15.532309097811,813.542269885734,0.0,1.0
2020-11-12,17.9704,18.47,17.81,18.47,5121,14.9984850838959,15.4154620653718,14.864611769587,15.4154620653718,6135.7142328201,0.0,1.0
2020-11-13,18.4887,18.49,18.24,18.24,12060,15.4310694904191,15.4321544985774,15.2234990835074,15.2234990835074,14449.6609349365,0.0,1.0
2020-11-16,18.82,18.85,18.65,18.7,203318,15.7075796464698,15.7326182962782,15.5656939642222,15.6074250472362,243604.98855468,0.0,1.0
2020-11-17,19.3,19.3799,18.82,18.83,5221,16.1081980434042,16.1748843140606,15.7075796464698,15.7159258630726,6255.52900010813,0.0,1.0
2020-11-18,19.1322,19.495,19.1322,19.38,3573,15.9681485288092,16.2709492671588,15.9681485288092,16.1749677762266,4280.98163520137,0.0,1.0
2020-11-19,19.3889,19.4,19.19,19.36,2675,16.1823959090031,16.1916602094322,16.0163896607734,16.158275343021,3205.04502495484,0.0,1.0
2020-11-20,19.0692,19.25,19.0692,19.25,5143,15.9155673642116,16.0664669603902,15.9155673642116,16.0664669603902,6162.07348162345,0.0,1.0
2020-11-23,19.0268,19.25,18.905,19.18,10462,15.8801794058157,16.0664669603902,15.7785224875936,16.0080434441706,12535.0209536739,0.0,1.0
2020-11-24,19.5047,19.5197,19.25,19.25,9103,16.2790450972636,16.2915644221678,16.0664669603902,16.0664669603902,10906.7382662295,0.0,1.0
2020-11-25,19.913,19.98,19.72,19.72,4916,16.6198211211559,16.6757407723946,16.4587391407218,16.4587391407218,5890.09395987961,0.0,1.0
2020-11-27,20.08,20.27,19.96,19.96,12146,16.7592029384226,16.9177810538758,16.659048339189,16.659048339189,14552.7016348043,0.0,1.0
2020-11-30,19.7664,20.28,19.7015,20.13,22786,16.4974655857588,16.9261272704786,16.4432986400067,16.8009340214366,27300.9928742509,0.0,1.0
2020-12-01,20.4931,20.4947,20.1,20.1,8631,17.1039851462843,17.1053205409408,16.7758953716282,16.7758953716282,10341.21256463,0.0,1.0
2020-12-02,20.66,20.705,20.45,20.45,8676,17.2432835013851,17.2808414760976,17.0680129527262,17.0680129527262,10395.1292099096,0.0,1.0
2020-12-03,21.29,21.4799,20.95,20.95,30636,17.7690951473615,17.9275898006486,17.4853237828663,17.4853237828663,36706.4521063612,0.0,1.0
2020-12-04,21.327,21.38,21.17,21.365,8643,17.7999761487918,17.8442110967867,17.6689405481279,17.8316917718825,10355.5903367046,0.0,1.0
2020-12-07,21.45,21.885,21.325,21.54,15322,17.9026346130063,18.2656950352281,17.7983069054713,17.9777505624315,18358.0186438721,0.0,1.0
2020-12-08,21.4866,21.76,21.41,21.708,3678,17.9331817657725,18.1613673276931,17.8692497465951,18.1179670013585,4406.78714085379,0.0,1.0
2020-12-09,21.19,21.79,21.05,21.79,4002,17.6856329813335,18.1864059775015,17.5687859488943,18.1864059775015,4794.986986867,0.0,1.0
2020-12-10,21.8989,21.9,21.09,21.09,5388,18.277296276306,18.2782143601323,17.6021708153055,17.6021708153055,6455.61966147911,0.0,1.0
2020-12-11,21.7734,21.925,21.53,21.7,3572,18.1725512579408,18.2990799016393,17.9694043458287,18.1112900280763,4279.78348752848,0.0,1.0
2020-12-14,21.66,22.0,21.55,21.95,10449,18.0779051616651,18.3616765261603,17.9860967790343,18.3199454431463,12519.4450339264,0.0,1.0
2020-12-15,21.93,21.93,21.74,21.74,2427,18.3032530099407,18.3032530099407,18.1446748944875,18.1446748944875,2907.90440208051,0.0,1.0
2020-12-16,22.06,22.06,21.578,21.78,4720,18.4117538257771,18.4117538257771,18.0094661855221,18.1780597608987,5655.25701599507,0.0,1.0
2020-12-17,22.0417,22.3,21.94,22.2,6034,18.3964802493939,18.6120630242443,18.3115992265435,18.5286008582163,7229.62305815983,0.0,1.0
2020-12-18,21.82,22.18,21.79,21.99,25547,18.2114446273099,18.5119084250107,18.1864059775015,18.3533303095575,30609.0785990733,0.0,1.0
2020-12-21,20.86,21.04,20.51,20.8,11277,17.7047458173539,17.8575192711949,17.4076863237741,17.6538213327402,13286.7324064841,0.3529,1.0
2020-12-22,20.57,20.914,20.56,20.83,10287,17.4586108083878,17.7505778535062,17.4501233942855,17.679283575047,12120.2993939436,0.0,1.0
2020-12-23,20.868,20.9,20.73,20.74,10429,17.7115357486357,17.738695473763,17.5944094340242,17.6028968481265,12287.6059472575,0.0,1.0
2020-12-24,20.99,20.99,20.7917,20.85,4389,17.8150822006835,17.8150822006835,17.6467767790353,17.6962584032516,5171.18635559624,0.0,1.0
2020-12-28,21.0,21.0,20.65,20.93,8712,17.8235696147858,17.8235696147858,17.526510121206,17.7641577160698,10264.6105103564,0.0,1.0
2020-12-29,21.238,21.291,21.065,21.16,7675,18.02557007042,18.0705533651621,17.8787378064506,17.9593682404222,9042.80138509939,0.0,1.0
2020-12-30,21.3212,21.4,21.117,21.21,7604,18.096185355751,18.1630661788769,17.9228723597824,18.0018053109336,8959.14810844242,0.0,1.0
2020-12-31,21.3,21.3,21.145,21.1664,4783,18.0781920378541,18.0781920378541,17.9466371192688,17.9648001854477,5635.40313028409,0.0,1.0
2021-01-04,20.83,21.65,20.8,21.5,9658,17.679283575047,18.3752515314339,17.6538213327402,18.2479403198997,11379.202055673,0.0,1.0
2021-01-05,20.93,21.01,20.51,20.51,9676,17.7641577160698,17.8320570288881,17.4076863237741,17.4076863237741,11400.4099286282,0.0,1.0
2021-01-06,20.46,20.89,20.46,20.56,7811,17.3652492532627,17.7302080596607,17.3652492532627,17.4501233942855,9203.03864742818,0.0,1.0
2021-01-07,20.1759,20.52,20.16,20.52,4001,17.124121818617,17.4161737378764,17.1106268301943,17.4161737378764,4714.03887189349,0.0,1.0
2021-01-08,20.59,20.68,20.4,20.68,5954,17.4755856365923,17.5519723635128,17.314324768649,17.5519723635128,7015.0930875416,0.0,1.0
2021-01-11,20.0197,20.29,20.0187,20.21,12770,16.9915484103394,17.220963213524,16.9906996689291,17.1530639007057,15045.8076466083,0.0,1.0
2021-01-12,21.1289,21.14,20.19,20.19,2561,17.9329723825641,17.9423934122177,17.1360890725012,17.1360890725012,3017.40903547095,0.0,1.0
2021-01-13,21.1,21.18,20.895,21.07,5670,17.9084437558086,17.9763430686268,17.7344517667118,17.8829815135017,6680.47998091379,0.0,1.0
2021-01-14,21.98,22.0,21.3913,21.51,8273,18.6553361968091,18.6723110250137,18.1556821286079,18.256427734002,9747.37405328042,0.0,1.0
2021-01-15,21.34,21.54,21.315,21.54,7356,18.1121416942633,18.2818899763088,18.0909231590076,18.2818899763088,8666.9507477252,0.0,1.0
2021-01-19,20.99,21.1423,20.99,21.13,2609,17.8150822006835,17.9443455174612,17.8150822006835,17.9339059981154,3073.9633633517,0.0,1.0
2021-01-20,21.02,21.1368,21.02,21.02,10737,17.8405444429903,17.939677439705,17.8405444429903,17.8405444429903,12650.4962178257,0.0,1.0
2021-01-21,20.55,21.07,20.4,21.07,6455,17.4416359801832,17.8829815135017,17.314324768649,17.8829815135017,7605.37888479695,0.0,1.0
2021-01-22,20.02,20.265,19.84,20.25,12405,16.9918030327624,17.1997446782683,16.8390295789214,17.1870135571149,14615.7591116818,0.0,1.0
2021-01-25,19.66,20.25,19.36,20.21,35397,16.6862561250804,17.1870135571149,16.431633702012,17.1530639007057,41705.2821665619,0.0,1.0
2021-01-26,19.95,20.4369,19.95,20.26,2780,16.9323911340465,17.3456433266864,16.9323911340465,17.1955009712171,3275.43815642687,0.0,1.0
2021-01-27,19.8104,20.18,19.8,19.97,5585,16.8139068331787,17.1276016583989,16.8050799225123,16.949365962251,6580.3316919583,0.0,1.0
2021-01-28,20.332,20.332,20.0627,20.0627,1312,17.2566103527535,17.2566103527535,17.0280442909792,17.0280442909792,1545.81829540722,0.0,1.0
2021-01-29,19.76,20.34,19.65,20.34,43483,16.7711302661032,17.2634002840354,16.6777687109781,17.2634002840354,51232.3299841402,0.0,1.0
2021-02-01,20.2138,20.31,19.73,19.96,40704,17.1562891180646,17.2379380417285,16.7456680237963,16.9408785481488,47958.0700428776,0.0,1.0
2021-02-02,20.77,20.835,20.7,20.83,5074,17.6283590904334,17.6835272820982,17.5689471917174,17.679283575047,5978.26374306113,0.0,1.0
2021-02-03,20.96,21.1,20.835,21.1,11205,17.7896199583767,17.9084437558086,17.6835272820982,17.9084437558086,13201.900914663,0.0,1.0
2021-02-04,20.67,20.96,20.5715,20.96,3129,17.5434849494106,17.7896199583767,17.4598839205031,17.7896199583767,3686.6352487265,0.0,1.0
2021-02-05,20.82,21.0,20.79,20.79,37943,17.6707961609448,17.8235696147858,17.6453339186379,17.6453339186379,44705.01797457,0.0,1.0
2021-02-08,21.1066,21.35,21.0,21.33,4357,17.9140454491161,18.1206291083655,17.8235696147858,18.103654280161,5133.4834703424,0.0,1.0
2021-02-09,20.9037,20.915,20.65,20.68,12012,17.7418358169808,17.7514265949164,17.526510121206,17.5519723635128,14152.7205521582,0.0,1.0
2021-02-10,20.48,20.74,20.48,20.68,2566,17.3822240814673,17.6028968481265,17.3822240814673,17.5519723635128,3023.30011129185,0.0,1.0
2021-02-11,20.6981,20.77,20.59,20.77,5519,17.567334583038,17.6283590904334,17.4755856365923,17.6283590904334,6502.56949112227,0.0,1.0
2021-02-12,20.6787,20.7,20.54,20.54,2350,17.5508689996796,17.5689471917174,17.4331485660809,17.4331485660809,2768.80563582847,0.0,1.0
2021-02-16,20.79,21.035,20.7,20.7,5857,17.6453339186379,17.8532755641438,17.5689471917174,17.5689471917174,6900.80621661591,0.0,1.0
2021-02-17,20.7503,20.7503,20.535,20.7001,846,17.6116388846519,17.6116388846519,17.4289048590298,17.5690320658584,996.770028898249,0.0,1.0
2021-02-18,20.49,20.72,20.36,20.72,4575,17.3907114955695,17.585922019922,17.2803751122399,17.585922019922,5390.33437613417,0.0,1.0
2021-02-19,20.7064,20.715,20.46,20.46,3050,17.5743791367429,17.5816783128708,17.3652492532627,17.3652492532627,3593.5562507561,0.0,1.0
2021-02-22,19.9,20.16,19.61,19.64,46082,16.8899540635351,17.1106268301943,16.643819054569,16.6692812968758,54294.5111958501,0.0,1.0
2021-02-23,20.126,20.126,19.721,19.89,4759,17.0817696222466,17.0817696222466,16.7380293511043,16.8814666494328,5607.1259663437,0.0,1.0
2021-02-24,20.28,20.4112,20.1093,20.1093,11023,17.2124757994217,17.3238306724436,17.0675956406958,17.0675956406958,12987.4657547818,0.0,1.0
2021-02-25,19.33,20.13,19.31,20.13,12593,16.4061714597052,17.0851645878875,16.3891966315006,17.0851645878875,14837.2635625481,0.0,1.0
2021-02-26,18.7969,19.5,18.79,19.5,8416,15.9537074139127,16.5504574994439,15.9478510981821,16.5504574994439,9915.85882175849,0.0,1.0
2021-03-01,18.604,19.11,18.604,18.96,2696,15.7899851958797,16.2194483494551,15.7899851958797,16.0921371379209,3176.46808263557,0.0,1.0
2021-03-02,18.53,18.5999,17.88,18.22,17339,15.7271783315229,15.7865053560978,15.1754964148747,15.4640684943522,20429.0727317574,0.0,1.0
2021-03-03,18.63,18.65,17.71,18.27,16106,15.8120524725457,15.8290273007502,15.031210375136,15.5065055648636,18976.3334343206,0.0,1.0
2021-03-04,18.62,19.31,18.55,18.97,11071,15.8035650584434,16.3891966315006,15.7441531597274,16.1006245520231,13044.0200826626,0.0,1.0
2021-03-05,19.0079,19.0079,18.69,18.75,3016,16.1327918514708,16.1327918514708,15.8629769571593,15.913901441773,3553.4969351739,0.0,1.0
2021-03-08,17.806,18.73,17.7543,18.73,12895,15.1126895505179,15.8969266135685,15.0688096196091,15.8969266135685,15193.0845421311,0.0,1.0
2021-03-09,17.79,18.0699,17.7,17.82,16585,15.0991096879542,15.336672408677,15.0227229610337,15.1245719302611,19540.698497964,0.0,1.0
2021-03-10,18.5,18.52,17.97,18.2,6367,15.701716089216,15.7186909174206,15.2518831417953,15.4470936661477,7501.69595034891,0.0,1.0
2021-03-11,19.47,19.535,18.96,19.12,102551,16.5249952571371,16.5801634488019,16.0921371379209,16.2279357635573,120827.143302062,0.0,1.0
2021-03-12,19.4718,19.4718,19.29,19.335,6140,16.5265229916755,16.5265229916755,16.3722218032961,16.4104151667563,7234.24110807951,0.0,1.0
2021-03-15,19.455,19.58,19.29,19.31,5426,16.5122641359837,16.6183568122622,16.3722218032961,16.3891966315006,6392.99548085331,0.0,1.0
2021-03-16,19.1978,19.485,19.16,19.48,4251,16.2939678452731,16.5377263782905,16.2618854199665,16.5334826712394,5008.59266293907,0.0,1.0
2021-03-17,19.78,19.8,19.04,19.04,5163,16.7881050943077,16.8050799225123,16.1600364507391,16.1600364507391,6083.12489267338,0.0,1.0
2021-03-18,19.36,19.865,19.29,19.73,4817,16.431633702012,16.8602481141771,16.3722218032961,16.7456680237963,5675.46244586629,0.0,1.0
2021-03-19,20.0017,20.03,19.65,19.704,4105,16.9762710649553,17.0002904468647,16.6777687109781,16.7236007471304,4836.57324896845,0.0,1.0
2021-03-22,19.83,19.86,19.75,19.8,5205,16.8305421648191,16.856004407126,16.7626428520009,16.8050799225123,6132.60992956904,0.0,1.0
2021-03-23,19.59,19.88,19.57,19.6701,10132,16.6268442263644,16.8729792353305,16.6098693981599,16.6948284133237,11937.6760434954,0.0,1.0
2021-03-24,18.81,19.57,18.81,19.57,3119,15.9648259263867,16.6098693981599,15.9648259263867,16.6098693981599,3674.85309708468,0.0,1.0
2021-03-25,19.0565,19.11,18.771,18.771,1688,16.1740406840079,16.2194483494551,15.9317250113878,15.9317250113878,1988.82719713977,0.0,1.0
2021-03-26,18.75,19.08,18.61,19.08,17527,15.913901441773,16.1939861071482,15.7950776443411,16.1939861071482,20650.5771826237,0.0,1.0
2021-03-29,18.6947,18.75,18.555,18.63,1877,15.8669660417874,15.913901441773,15.7483968667786,15.8120524725457,2211.50986317023,0.0,1.0
2021-03-30,19.1924,19.29,19.0,19.0,4365,16.2893846416578,16.3722218032961,16.12608679433,16.12608679433,5142.90919165588,0.0,1.0
2021-03-31,19.5628,19.5628,19.31,19.31,3806,16.6037584600062,16.6037584600062,16.3891966315006,16.3891966315006,4484.28691487796,0.0,1.0
2021-04-01,19.15,19.4353,19.13,19.42,4491,16.2533980058642,16.4955439302022,16.2364231776596,16.4825581866257,5291.36430234283,0.0,1.0
2021-04-05,19.66,19.8,19.56,19.56,11810,16.6862561250804,16.8050799225123,16.6013819840576,16.6013819840576,13914.7210889933,0.0,1.0
2021-04-06,20.08,20.22,20.01,20.01,16602,17.0427275173761,17.161551314808,16.9833156186602,16.9833156186602,19560.728155755,0.0,1.0
2021-04-07,20.0,20.32,19.9,20.32,5524,16.9748282045579,17.2464254558308,16.8899540635351,17.2464254558308,6508.46056694318,0.0,1.0
2021-04-08,20.4118,20.46,20.36,20.46,1377,17.3243399172897,17.3652492532627,17.2803751122399,17.3652492532627,1622.40228107907,0.0,1.0
2021-04-09,20.2316,20.25,20.16,20.18,7749,17.1713967151667,17.1870135571149,17.1106268301943,17.1276016583989,9129.98930724885,0.0,1.0
2021-04-12,19.96,20.34,19.94,20.34,4108,16.9408785481488,17.2634002840354,16.9239037199442,17.2634002840354,4840.107894461,0.0,1.0
2021-04-13,19.9876,20.175,19.97,20.06,3720,16.9643038110711,17.1233579513478,16.949365962251,17.0257526891716,4382.96041075825,0.0,1.0
2021-04-14,20.14,20.175,20.07,20.14,4479,17.0936520019898,17.1233579513478,17.0342401032738,17.0936520019898,5277.22572037265,0.0,1.0
2021-04-15,20.4723,20.545,20.45,20.52,21361,17.3756887726085,17.4373922731321,17.3567618391604,17.4161737378764,25167.8541220988,0.0,1.0
2021-04-16,20.7184,20.78,20.68,20.68,13887,17.5845640336656,17.6368465045356,17.5519723635128,17.5519723635128,16361.873985,0.0,1.0
2021-04-19,20.862,21.01,20.7,20.7,4197,17.7064433001743,17.8320570288881,17.5689471917174,17.5689471917174,4944.96904407324,0.0,1.0
2021-04-20,20.7052,21.01,20.7,20.91,17767,17.5733606470506,17.8320570288881,17.5689471917174,17.7471828878653,20933.3488220274,0.0,1.0
2021-04-21,20.8816,20.92,20.82,20.82,5054,17.7230786318148,17.7556703019675,17.6707961609448,17.6707961609448,5954.69943977749,0.0,1.0
2021-04-22,21.0361,21.18,20.96,21.06,35222,17.854209179695,17.9763430686268,17.7896199583767,17.8744940993994,41499.09451283,0.0,1.0
2021-04-23,21.0468,21.19,20.94,21.19,12852,17.8632907127844,17.9848304827291,17.7726451301721,17.9848304827291,15142.4212900713,0.0,1.0
2021-04-26,21.35,21.35,21.22,21.23,17625,18.1206291083655,18.1206291083655,18.0102927250359,18.0187801391382,20766.0422687136,0.0,1.0
2021-04-27,21.1866,21.48,21.1866,21.29,81218,17.9819447619343,18.2309654916952,17.9819447619343,18.0697046237519,95692.2792045604,0.0,1.0
2021-04-28,21.5453,21.55,21.36,21.4,38615,18.286388305783,18.2903773904111,18.1291165224678,18.1630661788769,45496.7785649008,0.0,1.0
2021-04-29,21.69,21.739,21.49,21.59,34007,18.409201187843,18.4507895169442,18.2394529057974,18.3243270468202,40067.5630883485,0.0,1.0
2021-04-30,21.18,21.61,21.1,21.6,2762,17.9763430686268,18.3413018750248,17.9084437558086,18.3328144609225,3254.23028347159,0.0,1.0
2021-05-03,21.3223,21.535,21.17,21.19,10638,18.0971189713022,18.2776462692577,17.9678556545245,17.9848304827291,12533.8529165716,0.0,1.0
2021-05-04,21.1,21.27,21.075,21.14,10646,17.9084437558086,18.0527297955473,17.8872252205529,17.9423934122177,12543.2786378851,0.0,1.0
2021-05-05,21.7,21.81,21.32,21.32,17000,18.4176886019453,18.5110501570704,18.0951668660587,18.0951668660587,20029.6577910996,0.0,1.0
2021-05-06,22.0021,22.0021,21.86,22.0,2720,18.6740933819751,18.6740933819751,18.5534872275818,18.6723110250137,3204.74524657594,0.0,1.0
2021-05-07,22.6,22.66,22.18,22.18,22258,19.1815558711504,19.2324803557641,18.8250844788547,18.8250844788547,26224.7131243703,0.0,1.0
2021-05-10,22.47,22.69,22.41,22.69,8751,19.0712194878208,19.2579425980709,19.0202950032071,19.2579425980709,10310.5609017596,0.0,1.0
2021-05-11,22.63,22.63,22.12,22.12,72253,19.2070181134572,19.2070181134572,18.774159994241,18.774159994241,85129.580257666,0.0,1.0
2021-05-12,21.57,22.24,21.506,22.21,12565,18.3073522186157,18.8760089634684,18.2530327683611,18.8505467211615,14804.2735379509,0.0,1.0
2021-05-13,21.68,21.9555,21.41,21.75,10236,18.4007137737407,18.6345420322585,18.1715535929792,18.4601256724567,12060.2104205704,0.0,1.0
2021-05-14,22.21,22.27,22.12,22.12,7632,18.8505467211615,18.9014712057752,18.774159994241,18.774159994241,8992.13813303955,0.0,1.0
2021-05-17,22.4198,22.46,22.04,22.04,1437,19.0286126690273,19.0627320737185,18.7062606814228,18.7062606814228,1693.09519093001,0.0,1.0
2021-05-18,22.53,22.6473,22.42,22.46,10733,19.1221439724345,19.2217013398542,19.0287824173094,19.0627320737185,12645.7833571689,0.0,1.0
2021-05-19,22.16,22.4899,22.08,22.36,12852,18.8081096506501,19.0881094418843,18.7402103378319,18.9778579326957,15142.4212900713,0.0,1.0
2021-05-20,22.51,22.628,22.32,22.32,999,19.1051691442299,19.2053206306368,18.9439082762866,18.9439082762866,1177.03694901815,0.0,1.0
2021-05-21,22.1,22.5027,22.1,22.5027,1502,18.7571851660365,19.0989733319352,18.7571851660365,19.0989733319352,1769.67917660186,0.0,1.0
2021-05-24,22.3965,22.3965,22.3101,22.3101,730,19.008836994169,19.008836994169,18.9355057363253,18.9355057363253,860.097069853102,0.0,1.0
2021-05-25,22.41,22.57,22.31,22.56,22507,19.0202950032071,19.1560936288436,18.9354208621843,19.1476062147413,26518.0887002517,0.0,1.0
2021-05-26,22.66,22.7,22.5,22.5,3644,19.2324803557641,19.2664300121732,19.0966817301276,19.0966817301276,4293.4160582804,0.0,1.0
2021-05-27,23.1,23.18,22.79,22.79,10784,19.6059265762644,19.6738258890826,19.3428167390937,19.3428167390937,12705.8723305422,0.0,1.0
2021-05-28,23.35,23.36,23.08,23.08,12358,19.8181119288213,19.8265993429236,19.5889517480598,19.5889517480598,14560.3829989652,0.0,1.0
2021-06-01,24.03,24.145,23.93,23.93,8837,20.3952560877763,20.4928613499525,20.3103819467535,20.3103819467535,10411.8874058792,0.0,1.0
2021-06-02,24.49,24.5,24.01,24.01,14649,20.7856771364811,20.7941645505834,20.3782812595717,20.3782812595717,17259.673940107,0.0,1.0
2021-06-03,24.29,24.43,24.1107,24.33,32975,20.6159288544355,20.7347526518674,20.4637495195817,20.6498785108447,38851.6450389124,0.0,1.0
2021-06-04,24.92,24.9999,24.47,24.47,31010,21.1506359428791,21.2184503815563,20.7687023082766,20.7687023082766,36536.4522412941,0.0,1.0
2021-06-07,24.91,25.04,24.81,24.95,13679,21.1421485287768,21.2524849121065,21.057274387754,21.176098185186,16116.8052308501,0.0,1.0
2021-06-08,24.93,25.09,24.79,24.84,7998,21.1591233569814,21.2949219826179,21.0402995595495,21.0827366300609,9423.36488313027,0.0,1.0
2021-06-09,24.75,24.93,24.69,24.91,2965,21.0063499031404,21.1591233569814,20.9554254185267,21.1421485287768,3493.4079618006,0.0,1.0
2021-06-10,24.9053,24.93,24.5306,24.88,5335,21.1381594441488,21.1591233569814,20.8201360377364,21.11668628647,6285.77790091272,0.0,1.0
2021-06-11,24.48,24.48,24.22,24.28,18002,20.7771897223788,20.7771897223788,20.5565169557196,20.6074414403333,21210.2293856103,0.0,1.0
2021-06-14,24.99,25.09,24.71,24.71,18258,21.2100478415951,21.2949219826179,20.9724002467313,20.9724002467313,21511.8524676409,0.0,1.0
2021-06-15,25.0777,25.0777,24.791,24.95,11488,21.2844824632721,21.2844824632721,21.0411483009597,21.176098185186,13535.3358061266,0.0,1.0
2021-06-16,24.88,25.27,24.71,24.97,11941,21.11668628647,21.4476954364589,20.9724002467313,21.1930730133905,14069.0672755012,0.0,1.0
2021-06-17,24.83,25.1599,24.74,24.9,14878,21.0742492159586,21.3542490071928,20.9978624890381,21.1336611146746,17529.4852127047,0.0,1.0
2021-06-18,24.64,24.92,24.6,24.92,6306,20.9129883480153,21.1506359428791,20.8790386916062,21.1506359428791,7429.82482533377,0.0,1.0
2021-06-21,25.2234,25.23,24.77,24.81,17531,21.4081440867423,21.4137457800498,21.0233247313449,21.057274387754,20655.2900432804,0.0,1.0
2021-06-22,25.3228,25.3228,24.84,24.99,15510,21.4925089829189,21.4925089829189,21.0827366300609,21.2100478415951,18274.1171964679,0.0,1.0
2021-06-23,25.3613,25.56,25.3613,25.4,3066,21.5251855272127,21.693830445425,21.5251855272127,21.5580318197885,3612.40769338302,0.0,1.0
2021-06-24,25.7253,25.75,25.5,25.61,5677,21.8341274005356,21.8550913133683,21.6429059608113,21.7362675159364,6688.7274870631,0.0,1.0
2021-06-25,25.06,25.65,24.8652,25.65,6514,21.269459740311,21.7702171723455,21.1041249135986,21.7702171723455,7674.8935794837,0.0,1.0
2021-06-28,25.09,25.24,24.8351,25.24,5333,21.2949219826179,21.422233194152,21.0785777971508,21.422233194152,6283.42147058435,0.0,1.0
2021-06-29,24.93,25.06,24.76,25.06,4192,21.1591233569814,21.269459740311,21.0148373172427,21.269459740311,4939.07796825232,0.0,1.0
2021-06-30,24.6337,24.65,24.3,24.54,59711,20.9076412771309,20.9214757621176,20.6244162685378,20.8281142069925,70352.405668491,0.0,1.0
2021-07-01,24.1271,24.77,24.08,24.77,4142,20.4776688787094,21.0233247313449,20.4376931582877,21.0233247313449,4880.16721004321,0.0,1.0
2021-07-02,24.5,24.59,24.402,24.56,3066,20.7941645505834,20.8705512775039,20.7109878923811,20.8450890351971,3612.40769338302,0.0,1.0
2021-07-06,23.3,23.91,23.24,23.91,17336,19.7756748583099,20.2934071185489,19.7247503736963,20.2934071185489,20425.5380862649,0.0,1.0
2021-07-07,23.3785,23.49,22.98,23.49,36930,19.8423010590128,19.9369357262532,19.504077607037,19.9369357262532,43511.4860132535,0.0,1.0
2021-07-08,22.8054,23.04,22.6,22.87,4368,19.3558873568112,19.5550020916507,19.1815558711504,19.4107160519119,5146.44383714842,0.0,1.0
2021-07-09,23.17,23.29,23.02,23.02,23884,19.6653384749803,19.7671874442077,19.5380272634461,19.5380272634461,28140.4909813308,0.0,1.0
2021-07-12,23.67,23.76,23.12,23.21,21577,20.0897091800943,20.1660959070148,19.6229014044689,19.6992881313894,25422.3485975621,0.0,1.0
2021-07-13,23.79,23.85,23.62,23.67,5577,20.1915581493216,20.2424826339353,20.0472721095829,20.0897091800943,6570.90597064485,0.0,1.0
2021-07-14,24.38,24.44,24.29,24.33,5463,20.6923155813561,20.7432400659697,20.6159288544355,20.6498785108447,6436.58944192805,0.0,1.0
2021-07-15,23.9748,24.3023,23.805,24.3023,3979,20.3484055619317,20.6263683737813,20.204289270475,20.6263683737813,4688.11813828149,0.0,1.0
2021-07-16,23.85,24.155,23.75,24.0,6343,20.2424826339353,20.5013487640548,20.1576084929125,20.3697938454695,7473.41878640851,0.0,1.0
2021-07-19,22.825,23.18,22.8,23.18,4104,19.3725226884517,19.6738258890826,19.351304153196,19.6738258890826,4835.39503380428,0.0,1.0
2021-07-20,23.16,23.221,22.76,22.76,4001,19.656851060878,19.7086242869019,19.3173544967869,19.3173544967869,4714.03887189351,0.0,1.0
2021-07-21,23.3331,23.3331,22.85,23.14,3357,19.8037681989885,19.8037681989885,19.3937412237074,19.6398762326735,3955.26830616008,0.0,1.0
2021-07-22,23.2905,23.33,23.28,23.31,2016,19.7676118149128,19.8011371006168,19.7587000301054,19.7841622724122,2375.28177099157,0.0,1.0
2021-07-23,23.03,23.48,22.94,23.48,2714,19.5465146775484,19.928448312151,19.4701279506279,19.928448312151,3197.67595559084,0.0,1.0
2021-07-26,23.14,23.33,22.99,22.99,4348,19.6398762326735,19.8011371006168,19.5125650211393,19.5125650211393,5122.87953386476,0.0,1.0
2021-07-27,22.76,22.92,22.6768,22.8906,1726,19.3173544967869,19.4531531224233,19.2467392114559,19.4282001249626,2033.5993733787,0.0,1.0
2021-07-28,23.35,23.45,23.11,23.11,3424,19.8181119288213,19.9029860698441,19.6144139903666,19.6144139903666,4034.2087221603,0.0,1.0
2021-07-29,23.489,23.655,23.489,23.655,3255,19.936086984843,20.0769780589408,19.936086984843,20.0769780589408,3835.09035941348,0.0,1.0
2021-07-30,22.3909,23.3,22.37,23.3,5803,19.0040840422717,19.7756748583099,18.986345346798,19.7756748583099,6837.18259775008,0.0,1.0
2021-08-02,22.83,23.12,22.77,23.051,2963,19.3767663955028,19.6229014044689,19.3258419108891,19.5643382471632,3491.05153147225,0.0,1.0
2021-08-03,22.5848,22.5848,21.8,22.38,8128,19.1686550017149,19.1686550017149,18.5025627429681,18.9948327609003,9576.532854474,0.0,1.0
2021-08-04,22.35,22.69,22.255,22.6,4636,18.9693705185934,19.2579425980709,18.8887400846218,19.1815558711504,5462.20550114929,0.0,1.0
2021-08-05,22.04,22.78,22.01,22.78,5178,18.7062606814228,19.3343293249914,18.6807984391159,19.3343293249914,6100.7981201361,0.0,1.0
2021-08-06,22.05,22.085,21.99,22.04,11125,18.7147480955251,18.744454044883,18.6638236109114,18.7062606814228,13107.6437015284,0.0,1.0
2021-08-09,22.08,22.211,21.89,22.09,8353,18.7402103378319,18.8513954625718,18.5789494698886,18.7486977519342,9841.631266415,0.0,1.0
2021-08-10,22.1792,22.2,22.13,22.16,1317,18.8244054857265,18.8420593070592,18.7826474083433,18.8081096506501,1551.70937122813,0.0,1.0
2021-08-11,21.8924,22.03,21.87,21.92,3847,18.5809864492731,18.6977732673205,18.561974641684,18.6044117121954,4532.59373660943,0.0,1.0
2021-08-12,21.54,21.76,21.51,21.76,3501,18.2818899763088,18.468613086559,18.256427734002,18.468613086559,4124.93128980234,0.0,1.0
2021-08-13,21.51,21.69,21.501,21.501,6045,18.256427734002,18.409201187843,18.2487890613099,18.2487890613099,7122.31066748218,0.0,1.0
2021-08-16,20.77,21.33,20.701,21.33,15060,17.6283590904334,18.103654280161,17.5697959331276,18.103654280161,17743.9203725858,0.0,1.0
2021-08-17,20.36,20.52,19.94,20.27,27097,17.2803751122399,17.4161737378764,16.9239037199442,17.2039883853194,31926.0963038486,0.0,1.0
2021-08-18,20.0405,20.45,20.03,20.37,972,17.0092022316721,17.3567618391604,17.0002904468647,17.2888625263422,1145.22513958523,0.0,1.0
2021-08-19,20.1541,20.25,19.61,19.62,14924,17.105619255874,17.1870135571149,16.643819054569,16.6523064686713,17583.6831102571,0.0,1.0
2021-08-20,20.59,20.72,19.81,19.81,7685,17.4755856365923,17.585922019922,16.8135673366146,16.8135673366146,9054.58353674122,0.0,1.0
2021-08-23,20.66,20.78,20.63,20.65,6889,17.5349975353083,17.6368465045356,17.5095352930015,17.526510121206,8116.72426605206,0.0,1.0
2021-08-24,21.63,21.73,21.0,21.0,36867,18.3582767032293,18.4431508442521,17.8235696147858,17.8235696147858,43437.2584579101,0.0,1.0
2021-08-25,21.9615,21.98,21.571,21.63,6756,18.6396344807199,18.6553361968091,18.3082009600259,18.3582767032293,7960.02164921582,0.0,1.0
2021-08-26,21.3272,21.95,21.32,21.95,4286,18.1012778042123,18.6298739545023,18.0951668660587,18.6298739545023,5049.83019368548,0.0,1.0
2021-08-27,21.93,22.01,21.72,21.72,2915,18.6128991262977,18.6807984391159,18.4346634301499,18.4346634301499,3434.49720359149,0.0,1.0
2021-08-30,21.6988,21.88,21.68,21.88,3505,18.416670112253,18.5704620557863,18.4007137737407,18.5704620557863,4129.64415045907,0.0,1.0
2021-08-31,21.577,22.11,21.5,21.93,12412,18.3132934084873,18.7656725801387,18.2479403198997,18.6128991262977,14624.006617831,0.0,1.0
2021-09-01,21.58,21.71,21.5675,21.59,5418,18.3158396327179,18.4261760160476,18.3052303650901,18.3243270468202,6383.56975953988,0.0,1.0
2021-09-02,21.22,21.6,21.1,21.5849,6845,18.0102927250359,18.3328144609225,17.9084437558086,18.3199984656281,8064.88279882805,0.0,1.0
2021-09-03,21.0152,21.2,21.0,21.2,8143,17.8364704842212,17.9933178968314,17.8235696147858,17.9933178968314,9594.20608193673,0.0,1.0
2021-09-07,21.24,21.62,21.22,21.3,26786,18.0272675532405,18.3497892891271,18.0102927250359,18.0781920378541,31559.6713877878,0.0,1.0
2021-09-08,19.9461,20.97,19.932,20.97,10020,16.9290810425466,17.7981073724789,16.9171137886624,17.7981073724789,11805.7159451069,0.0,1.0
2021-09-09,20.61,20.7,19.761,19.99,15921,17.4925604647969,17.5689471917174,16.7719790075134,16.9663407904556,18758.3636289469,0.0,1.0
2021-09-10,20.4,21.01,20.4,21.01,4547,17.314324768649,17.8320570288881,17.314324768649,17.8320570288881,5357.34435153706,0.0,1.0
2021-09-13,21.1,21.18,20.74,20.74,3298,17.9084437558086,17.9763430686268,17.6028968481265,17.6028968481265,3885.75361147331,0.0,1.0
2021-09-14,20.9546,21.39,20.9,21.31,2891,17.7850367547614,18.1545787647747,17.738695473763,18.0866794519564,3406.22003965112,0.0,1.0
2021-09-15,20.97,20.97,20.74,20.87,6660,17.7981073724789,17.7981073724789,17.6028968481265,17.7132332314561,7846.91299345433,0.0,1.0
2021-09-16,20.88,20.88,20.74,20.87,6725,17.7217206455584,17.7217206455584,17.6028968481265,17.7132332314561,7923.49697912618,0.0,1.0
2021-09-17,20.42,20.44,20.22,20.37,4823,17.3312995968536,17.3482744250582,17.161551314808,17.2888625263422,5682.53173685137,0.0,1.0
2021-09-20,19.61,19.9435,19.34,19.93,22661,16.643819054569,16.92687431488,16.4146588738075,16.9154163058419,26699.5338355358,0.0,1.0
2021-09-21,20.0976,20.199,19.76,19.8,13237,17.0576653661961,17.1437277451932,16.7711302661032,16.8050799225123,15596.0341282815,0.0,1.0
2021-09-22,20.4,20.47,20.191,20.25,1338,17.314324768649,17.373736667365,17.1369378139114,17.1870135571149,1576.45188967596,0.0,1.0
2021-09-23,20.4239,20.63,20.38,20.62,40659,17.3346096883535,17.5095352930015,17.2973499404445,17.5010478788992,47905.0503604893,0.0,1.0
2021-09-24,20.3251,20.34,20.11,20.14,1525,17.250754037023,17.2634002840354,17.0681897596829,17.0936520019898,1796.77812537805,0.0,1.0
2021-09-27,20.1051,20.31,19.89,20.29,17372,17.0640309267728,17.2379380417285,16.8814666494328,17.220963213524,20467.9538321755,0.0,1.0
2021-09-28,19.27,19.79,19.24,19.79,6704,16.3552469750915,16.79659250841,16.3297847327847,16.79659250841,7898.75446067834,0.0,1.0
2021-09-29,19.2909,19.5,19.19,19.22,8053,16.3729856705653,16.5504574994439,16.2873476622733,16.3128099045801,9488.16671716029,0.0,1.0
2021-09-30,19.1,19.37,19.01,19.37,14665,16.2109609353528,16.4401211161143,16.1345742084323,16.4401211161143,17278.5253827338,0.0,1.0
2021-10-01,19.7864,19.829,19.42,19.42,10931,16.7935370393332,16.8296934234089,16.4825581866257,16.4825581866257,12879.069959677,0.0,1.0
2021-10-04,18.91,19.51,18.85,19.51,4539,16.0497000674095,16.5589449135462,15.9987755827958,16.5589449135462,5347.91863022359,0.0,1.0
2021-10-05,18.57,18.8403,18.52,18.79,6491,15.761127987932,15.9905427911166,15.7186909174206,15.9478510981821,7647.7946307075,0.0,1.0
2021-10-06,18.4917,18.52,17.99,18.11,8701,15.6946715355111,15.7186909174206,15.2688579699998,15.3707069392272,10251.6501435505,0.0,1.0
2021-10-07,18.41,18.5251,18.41,18.5,8523,15.6253293622955,15.7230194986128,15.6253293622955,15.701716089216,10041.927844326,0.0,1.0
2021-10-08,18.91,19.09,18.7,18.7,5065,16.0497000674095,16.2024735212505,15.8714643712616,15.8714643712616,5967.65980658349,0.0,1.0
2021-10-11,18.6948,18.92,18.68,18.82,6225,15.8670509159284,16.0581874815118,15.8544895430571,15.973313340489,7334.38939703502,0.0,1.0
2021-10-12,18.6784,18.69,18.6784,18.69,363,15.8531315568007,15.8629769571593,15.8531315568007,15.8629769571593,427.692104598186,0.0,1.0
2021-10-13,19.2463,19.31,18.87,18.95,120798,16.3351318036691,16.3891966315006,16.0157504110004,16.0836497238186,142326.035402897,0.0,1.0
2021-10-14,19.18,19.33,19.06,19.33,1945,16.278860248171,16.4061714597052,16.1770112789437,16.4061714597052,2291.62849433463,0.0,1.0
2021-10-15,19.6502,19.71,19.3,19.3,1417,16.6779384592602,16.7286931955918,16.3807092173984,16.3807092173984,1669.53088764636,0.0,1.0
2021-10-18,19.48,19.55,19.2164,19.29,5407,16.5334826712394,16.5928945699553,16.3097544355033,16.3722218032961,6370.60939273385,0.0,1.0
2021-10-19,18.55,19.12,18.39,19.12,7438,15.7441531597274,16.2279357635573,15.608354534091,16.2279357635573,8763.56439118819,0.0,1.0
2021-10-20,18.53,18.7391,18.48,18.66,6708,15.7271783315229,15.9046501604015,15.6847412610115,15.8375147148525,7903.46732133505,0.0,1.0
2021-10-21,17.42,18.14,17.27,18.05,42979,14.7850753661699,15.396169181534,14.6577641546357,15.3197824546135,50638.5095413924,0.0,1.0
2021-10-22,17.15,17.2001,16.18,17.11,47030,14.5559151854084,14.5984371300608,13.7326360174873,14.5219655289993,55411.4591714949,0.0,1.0
2021-10-25,17.8602,17.98,17.24,17.42,30849,15.1586913349522,15.2603705558975,14.6323019123289,14.7850753661699,36346.7595998608,0.0,1.0
2021-10-26,17.16,17.7,17.09,17.68,44939,14.5644025995107,15.0227229610337,14.5049907007947,15.0057481328292,52947.8112631896,0.0,1.0
2021-10-27,17.26,17.49,17.12,17.43,5350,14.6492767405335,14.8444872648859,14.5304529431015,14.7935627802722,6303.45112837544,0.0,1.0
2021-10-28,16.7648,17.13,16.73,17.08,23833,14.2289799941886,14.5389403572038,14.1994437931127,14.4965032866924,28080.4020079575,0.0,1.0
2021-10-29,16.47,16.8,16.39,16.8,4321,13.9787710264534,14.2588556918286,13.9108717136352,14.2588556918286,5091.06772443185,0.0,1.0
2021-11-01,16.86,16.86,16.69,16.78,812,14.3097801764423,14.3097801764423,14.1654941367036,14.2418808636241,956.710713316051,0.0,1.0
2021-11-02,16.56,16.8,16.46,16.8,8092,14.0551577533739,14.2588556918286,13.9702836123511,14.2588556918286,9534.11710856343,0.0,1.0
2021-11-03,17.37,17.4519,16.75,16.76,14502,14.7426382956585,14.8121502171562,14.2164186213172,14.2249060354195,17086.4763109722,0.0,1.0
2021-11-04,17.03,17.48,16.93,17.24,9650,14.454066216181,14.8359998507836,14.3691920751582,14.6323019123289,11369.7763343595,0.0,1.0
2021-11-05,17.5413,17.65,17.38,17.5,7793,14.8880276992306,14.9802858905223,14.7511257097608,14.8529746789881,9181.83077447287,0.0,1.0
2021-11-08,17.44,17.53,17.325,17.53,4430,14.8020501943745,14.878436921295,14.7044449321983,14.878436921295,5219.49317732771,0.0,1.0
2021-11-09,17.79,18.0,17.69,17.69,11908,15.0991096879542,15.2773453841021,15.0142355469314,15.0142355469314,14030.1861750832,0.0,1.0
2021-11-10,17.97,18.2976,17.88,18.229,8825,15.2518831417953,15.5299308277859,15.1754964148747,15.4717071670443,10397.748823909,0.0,1.0
2021-11-11,18.66,18.85,18.4,18.4,22539,15.8375147148525,15.9987755827958,15.6168419481932,15.6168419481932,26555.7915855055,0.0,1.0
2021-11-12,18.11,18.44,18.11,18.44,15190,15.3707069392272,15.6507916046024,15.3707069392272,15.6507916046024,17897.0883439295,0.0,1.0
2021-11-15,18.13,18.19,18.12,18.19,2036,15.3876817674317,15.4386062520454,15.3791943533294,15.4386062520454,2398.84607427523,0.0,1.0
2021-11-16,17.46,17.72,17.42,17.64,13126,14.819025022579,15.0396977892383,14.7850753661699,14.97179847642,15465.2522450573,0.0,1.0
2021-11-17,16.99,17.39,16.84,17.39,5607,14.4201165597719,14.7596131238631,14.2928053482377,14.7596131238631,6606.25242557033,0.0,1.0
2021-11-18,16.95,17.11,16.93,17.1,6474,14.3861669033628,14.5219655289993,14.3691920751582,14.513478114897,7627.7649729164,0.0,1.0
2021-11-19,17.01,17.43,17.01,17.31,7944,14.4370913879765,14.7935627802722,14.4370913879765,14.6917138110448,9359.74126426441,0.0,1.0
2021-11-22,16.665,17.17,16.665,17.17,8193,14.1442756014479,14.5728900136129,14.1442756014479,14.5728900136129,9653.11684014579,0.0,1.0
2021-11-23,16.58,16.66,16.2701,16.54,61317,14.0721325815785,14.1400318943967,13.8091076185489,14.0381829251694,72244.6192221678,0.0,1.0
2021-11-24,16.6634,16.83,16.62,16.66,8461,14.1429176151915,14.2843179341355,14.1060822379876,14.1400318943967,9968.87850414668,0.0,1.0
2021-11-26,16.4944,16.5,16.23,16.42,8619,13.999480316863,14.0042332687603,13.7750730879987,13.936333955942,10155.0365000875,0.0,1.0
2021-11-29,16.28,16.49,16.21,16.48,11391,13.8175101585101,13.995745854658,13.7580982597942,13.9872584405557,13421.0489352009,0.0,1.0
2021-11-30,15.9749,16.24,15.612,16.21,12213,13.5585591542496,13.783560502101,13.2505508964779,13.7580982597942,14389.5418001588,0.0,1.0
2021-12-01,15.49,16.24,15.49,16.24,2897,13.1470044444301,13.783560502101,13.1470044444301,13.783560502101,3413.2893306362,0.0,1.0
2021-12-02,15.89,15.9899,15.72,15.72,6383,13.4865010085212,13.571290275403,13.3422149687825,13.3422149687825,7520.54739297583,0.0,1.0
2021-12-03,16.23,16.48,16.0,16.48,9149,13.7750730879987,13.9872584405557,13.5798625636463,13.9872584405557,10779.4905371041,0.0,1.0
2021-12-06,16.37,16.4689,16.31,16.41,12141,13.8938968854306,13.9778374109022,13.8429724008169,13.9278465418397,14304.7103083377,0.0,1.0
2021-12-07,16.65,16.735,16.61,16.66,4461,14.1315444802944,14.2036875001638,14.0975948238853,14.1400318943967,5256.01784741738,0.0,1.0
2021-12-08,17.329,17.329,17.08,17.21,4655,14.7078398978392,14.7078398978392,14.4965032866924,14.6068396700221,5484.59158926873,0.0,1.0
2021-12-09,16.8403,17.17,16.83,17.17,6121,14.2930599706608,14.5728900136129,14.2843179341355,14.5728900136129,7211.85501996004,0.0,1.0
2021-12-10,17.1668,17.2,17.005,17.01,16042,14.5701740411002,14.5983522559198,14.4328476809253,14.4370913879765,18900.9276638129,0.0,1.0
2021-12-13,16.7708,17.21,16.7708,17.21,7409,14.23407244265,14.6068396700221,14.23407244265,14.6068396700221,8729.39615142686,0.0,1.0
2021-12-14,16.2688,16.715,16.2688,16.66,11328,13.8080042547156,14.1867126719592,13.8080042547156,14.1400318943967,13346.8213798574,0.0,1.0
2021-12-15,16.4358,16.45,16.03,16.17,6794,13.9497440702236,13.9617961982489,13.6053248059531,13.724148603385,8004.79382545476,0.0,1.0
2021-12-16,16.33,16.55,16.305,16.55,8855,13.8599472290215,14.0466703392716,13.8387286937658,14.0466703392716,10433.0952788345,0.0,1.0
2021-12-17,16.37,16.44,16.0,16.0,15324,13.8938968854306,13.9533087841466,13.5798625636463,13.5798625636463,18054.9691759301,0.0,1.0
2021-12-20,15.45,15.66,15.41,15.64,18122,13.5269859737891,13.7108479190639,13.4919646508796,13.6933372576092,20698.2472327923,0.4877,1.0
2021-12-21,15.46,15.53,15.3,15.3,18716,13.5357413045165,13.5970286196081,13.3956560128785,13.3956560128785,21376.6910500463,0.0,1.0
2021-12-22,15.7,15.75,15.32,15.32,14937,13.7458692419734,13.7896458956103,13.4131666743333,13.4131666743333,17060.4634651925,0.0,1.0
2021-12-23,15.63,15.65,15.45,15.54,16127,13.6845819268818,13.7020925883365,13.5269859737891,13.6057839503355,18419.6354223177,0.0,1.0
2021-12-27,15.95,15.98,15.73,15.9,31945,13.9647525101577,13.9910185023398,13.7721352341555,13.9209758565208,36486.3430003061,0.0,1.0
2021-12-28,16.12,16.12,15.93,15.97,4416,14.113593132523,14.113593132523,13.9472418487029,13.9822631716124,5043.78433837383,0.0,1.0
2021-12-29,15.816,16.094,15.77,16.07,9865,13.8474310784109,14.0908292726318,13.807156557065,14.0698164788861,11267.421308437,0.0,1.0
2021-12-30,16.32,16.41,16.11,16.11,8949,14.2886997470704,14.3674977236168,14.1048378017956,14.1048378017956,10221.2015498432,0.0,1.0
2021-12-31,16.45,16.5401,16.29,16.4,15719,14.4025190465263,14.4814045763799,14.2624337548883,14.3587423928894,17953.6336084461,0.0,1.0
2022-01-03,15.71,15.92,15.71,15.92,24426,13.7546245727008,13.9384865179756,13.7546245727008,13.9384865179756,27898.4321216302,0.0,1.0
2022-01-04,15.4,15.69,15.35,15.49,35524,13.4832093201522,13.737113911246,13.4394326665154,13.5620072966986,40574.1383234585,0.0,1.0
2022-01-05,14.68,15.45,14.68,15.23,38015,12.8528255077815,13.5269859737891,12.8528255077815,13.3343686977869,43419.2621429532,0.0,1.0
2022-01-06,14.68,14.82,14.54,14.65,17277,12.8528255077815,12.9754001379647,12.7302508775983,12.8265595155994,19733.1209271025,0.0,1.0
2022-01-07,14.81,14.9369,14.79,14.79,7869,12.9666448072373,13.0777499541677,12.9491341457826,12.9491341457826,8987.66733665393,0.0,1.0
2022-01-10,14.61,14.77,14.44,14.77,11449,12.7915381926899,12.9316234843278,12.6426975703246,12.9316234843278,13076.6048211146,0.0,1.0
2022-01-11,15.09,15.09,14.87,14.89,11852,13.2117940676037,13.2117940676037,13.0191767916016,13.0366874530563,13536.8958284436,0.0,1.0
2022-01-12,15.575,15.6,15.415,15.43,8389,13.6364276078813,13.6583159346997,13.4963423162433,13.5094753123344,9581.59121707833,0.0,1.0
2022-01-13,15.4952,15.62,15.4699,15.62,3718,13.5665600686768,13.6758265961544,13.5444090819366,13.6758265961544,4246.55574503486,0.0,1.0
2022-01-14,15.6202,15.64,15.42,15.42,4207,13.676001702769,13.6933372576092,13.500719981607,13.500719981607,4805.07262489553,0.0,1.0
2022-01-18,15.26,15.56,15.248,15.56,12535,13.360634689969,13.6232946117902,13.3501282930962,13.6232946117902,14316.9920021549,0.0,1.0
2022-01-19,15.88,15.9,15.72,15.72,32874,13.9034651950661,13.9209758565208,13.7633799034281,13.7633799034281,37547.4108559106,0.0,1.0
2022-01-20,16.32,16.56,16.25,16.25,53822,14.2886997470704,14.4988276845274,14.2274124319788,14.2274124319788,61473.4059465483,0.0,1.0
2022-01-21,16.262,16.48,16.21,16.48,17676,14.2379188288517,14.4287850387084,14.1923911090693,14.4287850387084,20188.8432891974,0.0,1.0
2022-01-24,15.95,15.96,15.53,15.8,34347,13.9647525101577,13.9735078408851,13.5970286196081,13.8334225492471,39229.8144633437,0.0,1.0
2022-01-25,16.49,16.5,15.93,16.07,5862,14.4375403694357,14.4462957001631,13.9472418487029,14.0698164788861,6695.34959047724,0.0,1.0
2022-01-26,16.6132,17.02,16.51,16.68,14285,14.545406043997,14.9015728979864,14.4550510308905,14.6038916532558,16315.7742920448,0.0,1.0
2022-01-27,16.89,17.03,16.875,16.99,6309,14.7877535985306,14.9103282287138,14.7746206024396,14.8753069058043,7205.89569538056,0.0,1.0
2022-01-28,16.98,16.98,16.7,16.89,12897,14.866551575077,14.866551575077,14.6214023147106,14.7877535985306,14730.4543958349,0.0,1.0
2022-01-31,17.7,17.72,17.24,17.24,13574,15.4969353874477,15.5144460489025,15.0941901739886,15.0941901739886,15503.6976016953,0.0,1.0
2022-02-01,17.7844,17.7844,17.5801,17.74,25978,15.5708303787867,15.5708303787867,15.3919589720265,15.5319567103572,29671.0664724356,0.0,1.0
2022-02-02,17.5787,17.7599,17.43,17.75,12607,15.3907332257247,15.5493798185047,15.2605414578087,15.5407120410846,14399.2276163675,0.0,1.0
2022-02-03,17.3745,17.47,17.26,17.33,36999,15.2119493722718,15.2955627807182,15.1117008354434,15.172988150535,42258.8262535084,0.0,1.0
2022-02-04,17.0562,17.0562,16.81,16.99,19299,14.9332671952195,14.9332671952195,14.7177109527116,14.8753069058043,22042.5710929069,0.0,1.0
2022-02-07,17.185,17.185,17.05,17.05,6423,15.0460358549881,15.0460358549881,14.9278388901686,14.9278388901686,7336.10208455052,0.0,1.0
2022-02-08,17.21,17.21,17.08,17.1,10970,15.0679241818065,15.0679241818065,14.9541048823507,14.9716155438054,12529.509554339,0.0,1.0
2022-02-09,17.4106,17.5099,17.2,17.2,7308,15.2435561161976,15.3304965503204,15.0591688510791,15.0591688510791,8346.9148425806,0.0,1.0
2022-02-10,17.3349,17.73,17.32,17.34,14151,15.1772782625914,15.5232013796298,15.1642328198076,15.1817434812623,16162.7246767047,0.0,1.0
2022-02-11,17.2,17.71,17.08,17.7,7416,15.0591688510791,15.5056907181751,14.9541048823507,15.4969353874477,8470.26826389955,0.0,1.0
2022-02-14,17.22,17.34,17.22,17.3,13480,15.0766795125339,15.1817434812623,15.0766795125339,15.1467221583529,15396.3344386955,0.0,1.0
2022-02-15,17.7651,17.77,17.64,17.64,16374,15.5539325904829,15.5582227025393,15.4444034030835,15.4444034030835,18701.7492655193,0.0,1.0
2022-02-16,17.93,17.93,17.8,17.87,21107,15.6983079941773,15.6983079941773,15.5844886947214,15.645776009813,24107.5987386903,0.0,1.0
2022-02-17,17.62,17.8,17.53,17.78,6266,15.4268927416287,15.5844886947214,15.3480947650824,15.5669780332667,7156.7827591147,0.0,1.0
2022-02-18,17.5084,17.69,17.5084,17.63,1740,15.3291832507113,15.4881800567203,15.3291832507113,15.4356480723561,1987.3606768049,0.0,1.0
2022-02-22,17.6,17.71,17.45,17.5,20850,15.409382080174,15.5056907181751,15.2780521192634,15.3218287729003,23814.0632824036,0.0,1.0
2022-02-23,17.66,17.85,17.63,17.85,17800,15.4619140645382,15.6282653483583,15.4356480723561,15.6282653483583,20330.4712914525,0.0,1.0
2022-02-24,17.3502,17.5,16.775,17.07,5721,15.1906739186043,15.3218287729003,14.6870672951658,14.9453495516233,6534.30484597749,0.0,1.0
2022-02-25,17.25,17.3,17.1181,17.18,4525,15.102945504716,15.1467221583529,14.987462692422,15.0416581896244,5168.27992100126,0.0,1.0
2022-02-28,17.21,17.29,16.75,16.93,8726,15.0679241818065,15.1379668276255,14.6651789683474,14.8227749214401,9966.49957804576,0.0,1.0
2022-03-01,17.08,17.51,17.08,17.26,24329,14.9541048823507,15.3305841036277,14.9541048823507,15.1117008354434,27787.6424747049,0.0,1.0
2022-03-02,17.55,17.6,17.15,17.26,19777,15.3656054265371,15.409382080174,15.0153921974423,15.1117008354434,22588.524198374,0.0,1.0
2022-03-03,17.9,17.97,17.84,17.91,7495,15.6720420019951,15.7333293170867,15.6195100176309,15.6807973327225,8560.49900727174,0.0,1.0
2022-03-04,17.49,17.495,17.35,17.43,4798,15.3130734421729,15.3174511075366,15.1904988119897,15.2605414578087,5480.08995822411,0.0,1.0
2022-03-07,16.69,16.9,16.641,16.9,2827,14.6126469839832,14.796508929258,14.5697458634191,14.796508929258,3228.89001915372,0.0,1.0
2022-03-08,16.9327,17.18,16.63,16.65,13180,14.8251388607365,15.0416581896244,14.560114999619,14.5776256610737,15053.6860461429,0.0,1.0
2022-03-09,17.6955,17.77,17.53,17.53,7080,15.4929954886204,15.5582227025393,15.3480947650824,15.3480947650824,8086.50206424065,0.0,1.0
2022-03-10,17.7,17.71,17.14,17.14,3156,15.4969353874477,15.5056907181751,15.0066368667149,15.0066368667149,3604.66108965304,0.0,1.0
2022-03-11,17.0425,17.53,17.01,17.53,2266,14.921272392123,15.3480947650824,14.8928175672591,15.3480947650824,2588.13752508042,0.0,1.0
2022-03-14,16.5993,17.02,16.555,17.0,8361,14.5332361342859,14.9015728979864,14.4944500191637,14.8840622365317,9549.61070044014,0.0,1.0
2022-03-15,16.5724,16.5724,16.4,16.4,699,14.5096842946293,14.5096842946293,14.3587423928894,14.3587423928894,798.370754647488,0.0,1.0
2022-03-16,17.027,17.027,16.89,16.89,624,14.9077016294956,14.9077016294956,14.7877535985306,14.7877535985306,712.708656509346,0.0,1.0
2022-03-17,17.4178,17.4178,17.0785,17.0785,1056,15.2498599543213,15.2498599543213,14.9527915827416,14.9527915827416,1206.12234178505,0.0,1.0
2022-03-18,17.91,17.97,17.31,17.31,11450,15.6807973327225,15.7333293170867,15.1554774890802,15.1554774890802,13077.7469824231,0.0,1.0
2022-03-21,18.1629,18.2,18.11,18.11,1278,15.9022196468177,15.9347019238163,15.8559039472699,15.8559039472699,1459.68215227395,0.0,1.0
2022-03-22,18.62,18.62,18.48,18.56,5526,16.3024258143659,16.3024258143659,16.1798511841827,16.2498938300017,6311.58339081834,0.0,1.0
2022-03-23,19.0194,19.02,18.84,18.88,5802,16.6521137236171,16.6526390434608,16.4950430903681,16.5300644132776,6626.81991196672,0.0,1.0
2022-03-24,19.63,19.64,19.34,19.34,4951,17.1867142178304,17.1954695485578,16.9328096267367,16.9328096267367,5654.84063842593,0.0,1.0
2022-03-25,20.16,20.16,19.785,19.79,15792,17.6507467463811,17.6507467463811,17.3224218441047,17.3267995094684,18037.0113839673,0.0,1.0
2022-03-28,19.9138,20.01,19.59,20.01,21556,17.4351905038732,17.5194167854706,17.1516928949209,17.5194167854706,24620.4291662107,0.0,1.0
2022-03-29,20.37,20.3988,20.11,20.11,17039,17.8346086916559,17.8598240441508,17.6069700927443,17.6069700927443,19461.2865356775,0.0,1.0
2022-03-30,20.0396,20.38,20.02,20.26,10929,17.5453325644236,17.8433640223833,17.5281721161979,17.7383000536548,12482.6809406901,0.0,1.0
2022-03-31,20.01,20.28,19.99,20.28,4688,17.5194167854706,17.7558107151096,17.5019061240158,17.7558107151096,5354.45221428815,0.0,1.0
2022-04-01,20.88,20.88,20.5101,20.61,8645,18.2811305587519,18.2811305587519,17.9572708751464,18.0447366291128,9873.98451205655,0.0,1.0
2022-04-04,21.14,21.16,20.95,20.98,17023,18.5087691576635,18.5262798191183,18.3424178738435,18.3686838660256,19443.0119547414,0.0,1.0
2022-04-05,20.46,21.11,20.44,21.05,39426,17.9134066682023,18.4825031654814,17.8958960067475,18.4299711811172,45030.8517492587,0.0,1.0
2022-04-06,19.84,20.0,19.64,19.99,16725,17.3705761631052,17.5106614547432,17.1954695485578,17.5019061240158,19102.6478848058,0.0,1.0
2022-04-07,19.83,19.84,19.45,19.66,9522,17.3618208323779,17.3705761631052,17.0291182647377,17.2129802100125,10875.6599796186,0.0,1.0
2022-04-08,19.6909,19.73,19.25,19.44,4113,17.2400341819601,17.2742675251041,16.8540116501903,17.0203629340104,4697.70946189574,0.0,1.0
2022-04-11,19.34,19.57,19.34,19.48,11862,16.9328096267367,17.1341822334662,16.9328096267367,17.0553842569199,13548.3174415286,0.0,1.0
2022-04-12,19.4138,19.8,19.2539,19.8,2539,16.9974239675047,17.3355548401957,16.857426229174,17.3355548401957,2899.94756230324,0.0,1.0
2022-04-13,19.43,19.54,19.26,19.27,19992,17.011607603283,17.1079162412841,16.8627669809177,16.8715223116451,22834.0888797033,0.0,1.0
2022-04-14,19.328,19.39,19.18,19.3428,3413,16.9223032298638,16.9765862803735,16.7927243350987,16.9352611193403,3898.19654593974,0.0,1.0
2022-04-18,19.51,19.56,19.341,19.341,8508,17.081650249102,17.1254269027388,16.9336851598094,16.9336851598094,9717.50841279087,0.0,1.0
2022-04-19,19.63,19.63,19.42,19.42,16470,17.1867142178304,17.1867142178304,17.0028522725556,17.0028522725556,18811.3967511361,0.0,1.0
2022-04-20,19.74,19.82,19.74,19.82,1082,17.2830228558315,17.3530655016505,17.2830228558315,17.3530655016505,1235.81853580627,0.0,1.0
2022-04-21,19.13,19.72,19.05,19.72,2957,16.7489476814618,17.2655121943768,16.6789050356429,17.2655121943768,3377.37098925984,0.0,1.0
2022-04-22,18.4355,19.1,18.27,19.05,8891,16.1408899624459,16.7226816892797,15.9959892389079,16.6789050356429,10154.9561939497,0.0,1.0
2022-04-25,18.28,18.32,17.69,18.17,15710,16.0047445696353,16.0397658925448,15.4881800567203,15.9084359316342,17943.3541566696,0.0,1.0
2022-04-26,17.65,17.93,17.6,17.93,4344,15.4531587338109,15.6983079941773,15.409382080174,15.6983079941773,4961.5487241612,0.0,1.0
2022-04-27,17.7812,17.82,17.7,17.72,740,15.568028672954,15.6019993561762,15.4969353874477,15.5144460489025,845.199368296338,0.0,1.0
2022-04-28,18.0108,18.0108,17.39,17.68,6331,15.7690510664544,15.7690510664544,15.2255201348992,15.479424725993,7231.02324416775,0.0,1.0
2022-04-29,17.6096,18.4,17.6096,18.3354,1114,15.4177871976723,16.1098085383637,15.4177871976723,16.0532491018649,1272.36769767854,0.0,1.0
2022-05-02,16.97,17.4,16.81,17.37,20440,14.8577962443496,15.2342754656266,14.7177109527116,15.2080094734445,23345.7771459151,0.0,1.0
2022-05-03,17.2247,17.3,16.99,17.11,3506,15.0807945179757,15.1467221583529,14.8753069058043,14.9803708745328,4004.41754763105,0.0,1.0
2022-05-04,17.85,17.88,16.801,17.03,10325,15.6282653483583,15.6545313405404,14.709831155057,14.9103282287138,11792.8155103509,0.0,1.0
2022-05-05,16.949,17.3,16.71,17.3,5011,14.8394100498221,15.1467221583529,14.6301576454379,15.1467221583529,5723.37031693643,0.0,1.0
2022-05-06,16.4076,16.64,16.26,16.5,14319,14.3653964442422,14.5688703303463,14.2361677627062,14.4462957001631,16354.6077765342,0.0,1.0
2022-05-09,15.77,16.02,15.67,16.02,12757,13.807156557065,14.0260398252493,13.7196032497913,14.0260398252493,14570.5518126438,0.0,1.0
2022-05-10,15.8985,16.05,15.71,15.98,5235,13.9196625569117,14.0523058174314,13.7546245727008,13.9910185023398,5979.21445004236,0.0,1.0
2022-05-11,15.7271,16.1,15.72,15.95,3021,13.7695961882446,14.0960824710683,13.7633799034281,13.9647525101577,3450.46931300437,0.0,1.0
2022-05-12,15.9622,16.0577,15.56,15.56,4902,13.9754340136451,14.0590474220915,13.6232946117902,13.6232946117902,5598.87473430899,0.0,1.0
2022-05-13,16.6135,16.65,16.25,16.25,5046,14.5456687039188,14.5776256610737,14.2274124319788,14.2274124319788,5763.34596273423,0.0,1.0
2022-05-16,16.8014,16.84,16.5301,16.73,3973,14.7101813682861,14.7439769448938,14.4726492456525,14.6476683068927,4537.80687870454,0.0,1.0
2022-05-17,17.42,17.52,17.27,17.27,6722,15.2517861270813,15.339339434355,15.1204561661707,15.1204561661707,7677.60831579459,0.0,1.0
2022-05-18,16.92,17.26,16.92,17.26,2811,14.8140195907127,15.1117008354434,14.8140195907127,15.1117008354434,3210.61543821759,0.0,1.0
2022-05-19,17.15,17.21,17.03,17.03,1543,15.0153921974423,15.0679241818065,14.9103282287138,14.9103282287138,1762.35489902872,0.0,1.0
2022-05-20,17.4188,17.6,17.388,17.49,2366,15.250735487394,15.409382080174,15.2237690687537,15.3130734421729,2702.35365593127,0.0,1.0
2022-05-23,17.8,17.93,17.7,17.81,30241,15.5844886947214,15.6983079941773,15.4969353874477,15.5932440254488,34540.1001306076,0.0,1.0
2022-05-24,17.6577,17.6577,17.58,17.58,1261,15.4599003384709,15.4599003384709,15.3918714187193,15.3918714187193,1440.26541002931,0.0,1.0
2022-05-25,17.7389,17.7389,17.62,17.62,292,15.5309936239772,15.5309936239772,15.4268927416287,15.4268927416287,333.511102084501,0.0,1.0
2022-05-26,18.2265,18.25,17.7,17.7,4484,15.9579035502438,15.9784785774532,15.4969353874477,15.4969353874477,5121.45130735242,0.0,1.0
2022-05-27,18.3356,18.43,18.13,18.13,3461,16.0534242084795,16.1360745305458,15.8734146087247,15.8734146087247,3953.02028874814,0.0,1.0
2022-05-31,18.02,18.39,18.02,18.39,8910,15.7771059707236,16.1010532076364,15.7771059707236,16.1010532076364,10176.6572588113,0.0,1.0
2022-06-01,17.79,18.02,17.69,18.0001,2405,15.5757333639941,15.7771059707236,15.4881800567203,15.7596828625761,2746.8979469631,0.0,1.0
2022-06-02,18.0868,18.1558,17.88,17.99,5847,15.8355915799824,15.8960033620013,15.6545313405404,15.7508399785415,6678.21717084961,0.0,1.0
2022-06-03,17.8217,17.92,17.7,17.89,1203,15.6034877623998,15.6895526634499,15.4969353874477,15.6632866712678,1374.02005413581,0.0,1.0
2022-06-06,17.43,17.78,17.4,17.78,3656,15.2605414578087,15.5669780332667,15.2342754656266,15.5669780332667,4175.74174390732,0.0,1.0
2022-06-07,16.98,17.0,16.73,16.83,3899,14.866551575077,14.8840622365317,14.6476683068927,14.7352216141664,4453.28694187489,0.0,1.0
2022-06-08,16.8175,17.12,16.8175,17.0,4090,14.7242774507572,14.9891262052602,14.7242774507572,14.8840622365317,4671.43975180003,0.0,1.0
2022-06-09,16.61,16.8949,16.59,16.63,5717,14.5426043381642,14.792043710587,14.5250936767095,14.560114999619,6529.73620074348,0.0,1.0
2022-06-10,16.0279,16.16,15.98,16.08,4216,14.0329565365239,14.1486144554325,13.9910185023398,14.0785718096135,4815.35207667212,0.0,1.0
2022-06-13,14.98,15.34,14.91,15.34,10036,13.1154854296026,13.430677335788,13.054198114511,13.430677335788,11462.730892192,0.0,1.0
2022-06-14,14.68,15.0,14.66,15.0,9314,12.8528255077815,13.1329960910574,12.8353148463268,13.1329960910574,10638.0904274488,0.0,1.0
2022-06-15,15.3,15.3,14.87,14.87,12868,13.3956560128785,13.3956560128785,13.0191767916016,13.0191767916016,14697.3317178883,0.0,1.0
2022-06-16,14.5972,14.85,14.45,14.78,30759,12.7803313693589,13.0016661301468,12.6514529010519,12.9403788150552,35131.7396884149,0.0,1.0
2022-06-17,14.7818,14.7818,14.6,14.62,5673,12.9419547745861,12.9419547745861,12.7827828619625,12.8002935234173,6479.48110316912,0.0,1.0
2022-06-21,14.5654,14.69,14.49,14.68,4233,12.7524894176458,12.8615808385089,12.6864742239614,12.8528255077815,4834.76881891677,0.0,1.0
2022-06-22,14.4985,14.73,14.37,14.37,7436,12.6939162550797,12.8966021614184,12.581410255233,12.581410255233,8493.1114900697,0.0,1.0
2022-06-23,14.34,14.6,14.34,14.5,4743,12.5551442630509,12.7827828619625,12.5551442630509,12.6952295546888,5417.27108625612,0.0,1.0
2022-06-24,14.2735,14.38,14.12,14.19,6759,12.4969213137138,12.5901655859603,12.3625269870487,12.4238143021403,7719.86828420943,0.0,1.0
2022-06-27,14.375,14.52,14.308,14.32,26296,12.5857879205967,12.7127402161435,12.5271272047233,12.5376336015961,30034.2737685412,0.0,1.0
2022-06-28,14.1614,14.65,14.08,14.59,8456,12.39877405626,12.8265595155994,12.3275056641392,12.7740275312352,9658.11602474845,0.0,1.0
2022-06-29,14.1888,14.24,14.02,14.24,3700,12.422763662453,12.4675909557771,12.274973679775,12.4675909557771,4225.9968414817,0.0,1.0
2022-06-30,13.9008,13.92,13.78,13.91,4253,12.1706101375047,12.1874203725013,12.0648457423181,12.1786650417739,4857.61204508694,0.0,1.0
2022-07-01,13.8,13.8,13.62,13.7,3097,12.0823564037728,12.0823564037728,11.9247604506801,11.9948030964991,3537.27357245103,0.0,1.0
2022-07-05,13.51,13.5199,13.21,13.38,6778,11.828451812679,11.8371195900991,11.5657918908579,11.7146325132232,7741.56934907108,0.0,1.0
2022-07-06,13.6208,13.6208,13.4,13.595,628,11.9254608771383,11.9254608771383,11.7321431746779,11.9028721238617,717.27730174338,0.0,1.0
2022-07-07,14.107,14.16,13.9769,13.9769,3656,12.3511450571031,12.3975483099582,12.23723820434,12.23723820434,4175.74174390732,0.0,1.0
2022-07-08,14.292,14.38,14.09,14.25,7410,12.5131186755595,12.5901655859603,12.3362609948666,12.4763462865045,8463.41529604847,0.0,1.0
2022-07-11,13.7,13.88,13.66,13.88,3337,11.9948030964991,12.1523990495918,11.9597817735896,12.1523990495918,3811.39228649308,0.0,1.0
2022-07-12,13.5625,13.5625,13.53,13.53,1495,11.8744172989977,11.8744172989977,11.8459624741338,11.8459624741338,1707.53115622031,0.0,1.0
2022-07-13,13.5501,13.83,13.49,13.49,2614,11.8635606888958,12.1086223959549,11.8109411512243,11.8109411512243,2985.60966044139,0.0,1.0
2022-07-14,13.32,13.43,13.19,13.3,5873,11.662100528859,11.75840916686,11.5482812294031,11.6445898674042,6707.91336487079,0.0,1.0
2022-07-15,13.4597,13.5,13.4597,13.5,971,11.7844124991203,11.8196964819516,11.7844124991203,11.8196964819516,1109.03863056182,0.0,1.0
2022-07-18,13.41,13.68,13.41,13.68,1536,11.7408985054053,11.9772924350443,11.7408985054053,11.9772924350443,1754.35976986916,0.0,1.0
2022-07-19,13.56,13.609,13.43,13.53,6487,11.8722284663159,11.91512958688,11.75840916686,11.8459624741338,7409.20040829506,0.0,1.0
2022-07-20,13.74,13.78,13.64,13.67,5628,12.0298244194086,12.0648457423181,11.9422711121348,11.968537104317,6428.0838442862,0.0,1.0
2022-07-21,13.6706,13.68,13.6,13.61,5831,11.9690624241606,11.9772924350443,11.9072497892254,11.9160051199527,6659.94258991346,0.0,1.0
2022-07-22,13.57,13.85,13.4601,13.79,2679,11.8809837970432,12.1261330574097,11.7847627123494,12.0736010730454,3059.85014549446,0.0,1.0
2022-07-25,13.8199,13.8199,13.69,13.69,17242,12.0997795119203,12.0997795119203,11.9860477657717,11.9860477657717,19693.1452813047,0.0,1.0
2022-07-26,13.6603,13.73,13.66,13.73,1584,11.9600444335114,12.0210690886812,11.9597817735896,12.0210690886812,1809.18351267757,0.0,1.0
2022-07-27,14.3355,14.36,13.93,13.93,13940,12.5512043642235,12.5726549245056,12.1961757032286,12.1961757032286,15921.7286406095,0.0,1.0
2022-07-28,14.81,14.81,14.47,14.62,7446,12.9666448072373,12.9666448072373,12.6689635625067,12.8002935234173,8504.53310315481,0.0,1.0
2022-07-29,14.74,14.79,14.67,14.75,4065,12.9053574921457,12.9491341457826,12.8440701770541,12.9141128228731,4642.88571908733,0.0,1.0
2022-08-01,14.77,15.0389,14.63,14.66,11999,12.9316234843278,13.1670543275869,12.8090488541446,12.8353148463268,13704.7935407943,0.0,1.0
2022-08-02,14.5,14.68,14.49,14.68,1536,12.6952295546888,12.8528255077815,12.6864742239614,12.8528255077815,1754.35976986916,0.0,1.0
2022-08-03,14.8645,14.91,14.55,14.55,4186,13.0143613597015,13.054198114511,12.7390062083257,12.7390062083257,4781.08723741686,0.0,1.0
2022-08-04,15.58,15.74,15.26,15.26,7833,13.6408052732449,13.7808905648829,13.360634689969,13.360634689969,8946.54952954763,0.0,1.0
2022-08-05,15.7338,15.7399,15.35,15.35,5020,13.7754622598319,13.7808030115756,13.4394326665154,13.4394326665154,5733.64976871301,0.0,1.0
2022-08-08,16.106,16.22,16.03,16.2,24430,14.1013356695047,14.2011464397967,14.0347951559767,14.183635778342,27903.0007668643,0.0,1.0
2022-08-09,15.8065,16.08,15.61,16.08,13266,13.8391135142199,14.0785718096135,13.6670712654271,14.0785718096135,15151.9119186747,0.0,1.0
2022-08-10,16.36,16.6,16.29,16.41,17234,14.3237210699799,14.5338490074368,14.2624337548883,14.3674977236168,19684.0079908367,0.0,1.0
2022-08-11,15.9904,16.52,15.92,16.5,11030,14.0001240462963,14.4638063616179,13.9384865179756,14.4462957001631,12598.0392328495,0.0,1.0
2022-08-12,16.59,16.6,16.27,16.27,9641,14.5250936767095,14.5338490074368,14.2449230934336,14.2449230934336,11011.5771753311,0.0,1.0
2022-08-15,16.7627,16.785,16.63,16.635,3060,14.6762982383712,14.6958226258932,14.560114999619,14.5644926649826,3495.01360403621,0.0,1.0
2022-08-16,16.5073,16.51,16.34,16.47,3694,14.4526870915941,14.4550510308905,14.3062104085252,14.420029707981,4219.14387363065,0.0,1.0
2022-08-17,16.42,16.5395,16.34,16.41,4954,14.3762530543442,14.4808792565362,14.3062104085252,14.3674977236168,5658.26712235142,0.0,1.0
2022-08-18,16.366,16.37,16.16,16.35,4477,14.3289742684163,14.3324764007073,14.1486144554325,14.3149657392526,5113.45617819287,0.0,1.0
2022-08-19,15.9779,16.01,15.79,16.01,2951,13.9891798828871,14.0172844945219,13.8246672185197,14.0172844945219,3370.51802140877,0.0,1.0
2022-08-22,15.83,15.86,15.65,15.7,2908,13.8596885414292,13.8859545336113,13.7020925883365,13.7458692419734,3321.40508514292,0.0,1.0
2022-08-23,16.3341,16.3341,16.2,16.2,2073,14.301044763396,14.301044763396,14.183635778342,14.183635778342,2367.70039253826,0.0,1.0
2022-08-24,16.502,16.64,16.34,16.34,3009,14.4480467663086,14.5688703303463,14.3062104085252,14.3062104085252,3436.76337730228,0.0,1.0
2022-08-25,16.6543,16.77,16.59,16.59,4466,14.5813904532865,14.6826896298022,14.5250936767095,14.5250936767095,5100.89240379925,0.0,1.0
2022-08-26,16.5875,16.83,16.401,16.72,4909,14.5229048440276,14.7352216141664,14.3596179259621,14.6389129761653,5606.86986346856,0.0,1.0
2022-08-29,16.8205,17.0233,16.71,16.71,2636,14.7269040499754,14.9044621571265,14.6301576454379,14.6301576454379,3010.73720922858,0.0,1.0
2022-08-30,16.29,16.8,16.23,16.8,7658,14.2624337548883,14.7089556219843,14.2099017705241,14.7089556219843,8746.67130055862,0.0,1.0
2022-08-31,16.01,16.32,15.96,16.14,6349,14.0172844945219,14.2886997470704,13.9735078408851,14.1311037939777,7251.5821477209,0.0,1.0
2022-09-01,16.08,16.155,15.78,16.11,17362,14.0785718096135,14.1442367900688,13.8159118877924,14.1048378017956,19830.2046383258,0.0,1.0
2022-09-02,16.31,16.52,16.17,16.21,17425,14.2799444163431,14.4638063616179,14.1573697861599,14.1923911090693,19902.1608007617,0.0,1.0
2022-09-06,16.0213,16.08,15.94,15.94,1119,14.0271780182438,14.0785718096135,13.9559971794303,13.9559971794303,1278.07850422109,0.0,1.0
2022-09-07,16.1567,16.24,15.71,15.76,8624,14.1457251962925,14.2186571012515,13.7546245727008,13.7984012263376,9849.99912457785,0.0,1.0
2022-09-08,16.1786,16.18,15.96,16.09,14777,14.1648993705854,14.1661251168872,13.9735078408851,14.0873271403409,16877.7176558311,0.0,1.0
2022-09-09,16.63,16.73,16.54,16.54,3127,14.560114999619,14.6476683068927,14.4813170230726,14.4813170230726,3571.53841170628,0.0,1.0
2022-09-12,16.9197,16.95,16.88,16.95,5644,14.8137569307909,14.8402855828948,14.7789982678032,14.8402855828948,6446.35842522236,0.0,1.0
2022-09-13,16.25,16.53,16.2,16.35,2146,14.2274124319788,14.4725616923452,14.183635778342,14.3149657392526,2451.07816805939,0.0,1.0
2022-09-14,16.35,16.35,16.21,16.32,1823,14.3149657392526,14.3149657392526,14.1923911090693,14.2886997470704,2082.16006541111,0.0,1.0
2022-09-15,15.9909,16.21,15.98,16.17,4571,14.0005618128326,14.1923911090693,13.9910185023398,14.1573697861599,5220.81934119267,0.0,1.0
2022-09-16,15.8157,15.8157,15.51,15.6,5213,13.8471684184891,13.8471684184891,13.5795179581533,13.6583159346997,5954.08690125515,0.0,1.0
2022-09-19,16.3267,16.3739,15.81,15.81,2256,14.2945658186578,14.335890979691,13.8421778799745,13.8421778799745,2576.71591199532,0.0,1.0
2022-09-20,16.325,16.46,16.2,16.2,4699,14.2930774124341,14.4112743772536,14.183635778342,14.183635778342,5367.01598868176,0.0,1.0
2022-09-21,16.2774,16.6,16.235,16.34,2111,14.2514020381718,14.5338490074368,14.2142794358878,14.3062104085252,2411.10252226159,0.0,1.0
2022-09-22,16.6205,16.64,16.13,16.33,4608,14.551797435428,14.5688703303463,14.1223484632504,14.2974550777978,5263.07930960746,0.0,1.0
2022-09-23,15.96,16.2,15.82,16.2,3181,13.9735078408851,14.183635778342,13.8509332107019,14.183635778342,3633.21512236574,0.0,1.0
2022-09-26,15.1432,15.6949,15.05,15.57,10979,13.2583724270733,13.7414040233024,13.1767727446942,13.6320499425176,12539.7890061156,0.0,1.0
2022-09-27,15.03,15.51,15.03,15.3,34975,13.1592620832395,13.5795179581533,13.1592620832395,13.3956560128785,39947.0917650871,0.0,1.0
2022-09-28,15.2976,15.32,15.13,15.27,3460,13.393554733504,13.4131666743333,13.2468153905132,13.3693900206964,3951.87812743963,0.0,1.0
2022-09-29,14.92,14.97,14.675,14.97,12130,13.0629534452384,13.1067300988753,12.8484478424178,13.1067300988753,13854.4166722089,0.0,1.0
2022-09-30,15.27,15.27,14.82,14.82,2996,13.3693900206964,13.3693900206964,12.9754001379647,12.9754001379647,3421.91528029167,0.0,1.0
2022-10-03,16.544,16.64,16.0,16.0,13878,14.4848191553636,14.5688703303463,14.0085291637945,14.0085291637945,15850.9146394819,0.0,1.0
2022-10-04,16.7347,16.97,16.63,16.9,6798,14.6517833123345,14.8577962443496,14.560114999619,14.796508929258,7764.41257524126,0.0,1.0
2022-10-05,16.74,16.88,16.47,16.59,35543,14.65642363762,14.7789982678032,14.420029707981,14.5250936767095,40595.8393883201,0.0,1.0
2022-10-06,16.8796,16.88,16.79,16.81,44230,14.7786480545741,14.7789982678032,14.7002002912569,14.7177109527116,50517.7946753341,0.0,1.0
2022-10-07,16.6885,16.8,16.625,16.78,35460,14.6113336843741,14.7089556219843,14.5557373342553,14.6914449605295,40501.0399997137,0.0,1.0
2022-10-10,16.7465,16.87,16.5794,16.87,24470,14.6621146025928,14.7702429370759,14.5158130261385,14.7702429370759,27948.6872192047,0.0,1.0
2022-10-11,16.2847,16.5457,16.25,16.44,19923,14.2577934296028,14.4863075615872,14.2274124319788,14.3937637157989,22755.2797494162,0.0,1.0
2022-10-12,16.21,16.28,16.04,16.16,14404,14.1923911090693,14.2536784241609,14.043550486704,14.1486144554325,16451.6914877575,0.0,1.0
2022-10-13,16.3,16.3517,15.87,15.87,21513,14.2711890856157,14.3164541454762,13.8947098643387,13.8947098643387,24571.3162299448,0.0,1.0
2022-10-14,15.7105,16.29,15.705,16.29,1344,13.7550623392371,14.2624337548883,13.7502469073371,14.2624337548883,1535.06479863552,0.0,1.0
2022-10-17,15.9,16.0,15.9,15.99,23723,13.9209758565208,14.0085291637945,13.9209758565208,13.9997738330672,27095.4927217488,0.0,1.0
2022-10-18,16.11,16.26,15.93,16.24,1346,14.1048378017956,14.2361677627062,13.9472418487029,14.2186571012515,1537.34912125253,0.0,1.0
2022-10-19,16.053,16.1199,15.95,16.08,811,14.0549324166496,14.1135055792157,13.9647525101577,14.0785718096135,926.292821200449,0.0,1.0
2022-10-20,16.03,16.16,15.9701,16.16,19333,14.0347951559767,14.1486144554325,13.9823507249197,14.1486144554325,22081.4045773961,0.0,1.0
2022-10-21,16.5403,16.65,16.08,16.15,6327,14.4815796829944,14.5776256610737,14.0785718096135,14.1398591247051,7226.45459893372,0.0,1.0
2022-10-24,15.938,16.07,15.9,15.95,33007,13.9542461132848,14.0698164788861,13.9209758565208,13.9647525101577,37699.3183099424,0.0,1.0
2022-10-25,15.757,16.05,15.73,15.73,6458,13.7957746271194,14.0523058174314,13.7721352341555,13.7721352341555,7376.07773034833,0.0,1.0
2022-10-26,15.24,15.68,15.22,15.52,22814,13.3431240285143,13.7283585805187,13.3256133670596,13.5882732888807,26057.2680923145,0.0,1.0
2022-10-27,15.8202,15.93,15.75,15.87,28528,13.8511083173164,13.9472418487029,13.7896458956103,13.8947098643387,32583.5778091324,0.0,1.0
2022-10-28,15.9088,15.95,15.7,15.75,8208,13.9286805475609,13.9647525101577,13.7458692419734,13.7896458956103,9374.86002023833,0.0,1.0
2022-10-31,16.84,16.87,15.8,15.8,53318,14.7439769448938,14.7702429370759,13.8334225492471,13.8334225492471,60897.7566470596,0.0,1.0
2022-11-01,17.23,17.4,16.645,16.85,32560,15.0854348432613,15.2342754656266,14.57324799571,14.7527322756211,37188.7722050388,0.0,1.0
2022-11-02,16.58,17.77,16.46,17.19,78883,14.5163383459821,15.5582227025393,14.4112743772536,15.0504135203518,90097.1104990813,0.0,1.0
2022-11-03,17.2,17.27,16.66,16.66,7168,15.0591688510791,15.1204561661707,14.5863809918011,14.5863809918011,8187.01225938943,0.0,1.0
2022-11-04,17.49,17.78,17.395,17.66,29620,15.3130734421729,15.5669780332667,15.2298978002629,15.4619140645382,33830.8179580238,0.0,1.0
2022-11-07,16.58,17.38,16.52,17.38,19610,14.5163383459821,15.2167648041718,14.4638063616179,15.2167648041718,22397.783259853,0.0,1.0
2022-11-08,16.5941,16.74,16.42,16.6,11154,14.5286833623077,14.65642363762,14.3762530543442,14.5338490074368,12739.6672351046,0.0,1.0
2022-11-09,16.2362,16.58,16.2,16.5,24542,14.2153300755751,14.5163383459821,14.183635778342,14.4462957001631,28030.9228334172,0.0,1.0
2022-11-10,14.94,15.58,14.73,15.58,36961,13.0804641066932,13.6408052732449,12.8966021614184,13.6408052732449,42215.424123785,0.0,1.0
2022-11-11,15.04,15.21,15.04,15.07,4095,13.1680174139669,13.3168580363322,13.1680174139669,13.194283406149,4677.15055834257,0.0,1.0
2022-11-14,15.16,15.29,14.93,15.04,34693,13.2730813826953,13.3869006821512,13.0717087759658,13.1680174139669,39625.0022760878,0.0,1.0
2022-11-15,15.24,15.62,15.2,15.62,6692,13.3431240285143,13.6758265961544,13.3081027056048,13.6758265961544,7643.34347653933,0.0,1.0
2022-11-16,14.41,15.05,14.34,14.94,59951,12.6164315781425,13.1767727446942,12.5551442630509,13.0804641066932,68473.7126063969,0.0,1.0
2022-11-17,14.14,14.185,13.65,13.8,29641,12.3800376485034,12.4194366367766,11.9510264428622,12.0823564037728,33854.8033455025,0.0,1.0
2022-11-18,14.21,14.486,14.18,14.486,8229,12.441324963595,12.6829720916705,12.4150589714129,12.6829720916705,9398.84540771702,0.0,1.0
2022-11-21,14.71,14.73,14.3,14.42,10904,12.8790914999636,12.8966021614184,12.5201229401414,12.6251869088698,12454.1269079774,0.0,1.0
2022-11-22,14.3,14.62,14.19,14.62,29358,12.5201229401414,12.8002935234173,12.4238143021403,12.8002935234173,33531.5716951944,0.0,1.0
2022-11-23,14.3,14.33,14.06,14.16,22982,12.5201229401414,12.5463889323235,12.3099950026845,12.3975483099582,26249.1511921438,0.0,1.0
2022-11-25,14.2853,14.59,14.19,14.59,13130,12.5072526039721,12.7740275312352,12.4238143021403,12.7740275312352,14996.5779807175,0.0,1.0
2022-11-28,14.12,14.27,14.08,14.25,47281,12.3625269870487,12.4938569479593,12.3275056641392,12.4763462865045,54002.5288275935,0.0,1.0
2022-11-29,14.5542,14.61,14.4,14.405,12682,12.7426834472312,12.7915381926899,12.6076762474151,12.6120539127788,14484.8897145056,0.0,1.0
2022-11-30,14.8716,14.8716,14.35,14.52,8827,13.0205776445179,13.0205776445179,12.5638995937782,12.7127402161435,10081.8578702051,0.0,1.0
2022-12-01,14.75,15.025,14.7,15.0,20315,12.9141128228731,13.1548844178758,12.8703361692362,13.1329960910574,23203.0069823515,0.0,1.0
2022-12-02,14.82,14.98,14.7105,14.86,6276,12.9754001379647,13.1154854296026,12.8795292665,13.0104214608742,7168.20437219977,0.0,1.0
2022-12-05,14.19,14.56,14.19,14.54,17020,12.4238143021403,12.747761539053,12.4238143021403,12.7302508775983,19439.5854708158,0.0,1.0
2022-12-06,14.28,14.34,14.1,14.22,19771,12.5026122786866,12.5551442630509,12.3450163255939,12.4500802943224,22581.6712305229,0.0,1.0
2022-12-07,14.3346,14.46,14.2,14.36,20695,12.5504163844581,12.6602082317793,12.4325696328677,12.5726549245056,23637.0282795848,0.0,1.0
2022-12-08,13.9424,14.26,13.91,14.26,16016,12.2070323133306,12.4851016172319,12.1786650417739,12.4851016172319,18292.8555170732,0.0,1.0
2022-12-09,13.76,13.94,13.75,13.91,6623,12.0473350808633,12.204931033956,12.0385797501359,12.1786650417739,7564.53434625224,0.0,1.0
2022-12-12,13.48,13.48,13.18,13.34,10573,11.8021858204969,11.8021858204969,11.5395258986758,11.6796111903137,12076.0715148611,0.0,1.0
2022-12-13,13.3023,13.815,13.3,13.815,10090,11.6466035934715,12.0954893998639,11.6445898674042,12.0954893998639,11524.4076028515,0.0,1.0
2022-12-14,13.4,13.46,13.0101,13.14,10768,11.7321431746779,11.7846751590422,11.3907728296177,11.5045045757663,12298.7929700203,0.0,1.0
2022-12-15,13.3,13.52,13.27,13.34,2993,11.6445898674042,11.8372071434064,11.6183238752221,11.6796111903137,3418.48879636615,0.0,1.0
2022-12-16,13.19,13.33,13.13,13.31,9499,11.5482812294031,11.6708558595863,11.4957492450389,11.6533451981316,10849.3902695229,0.0,1.0
2022-12-19,12.9,12.97,12.59,12.67,12952,11.7821361131312,11.8460701850629,11.4989995088622,11.5720670196413,14180.8580715502,0.5571,1.0
2022-12-20,13.41,13.61,13.35,13.43,19554,12.247941494348,12.4306102712958,12.1931408612637,12.2662083720428,21409.2417179658,0.0,1.0
2022-12-21,13.61,13.65,13.375,13.48,11582,12.4306102712958,12.4671440266854,12.2159744583822,12.3118755662798,12680.8754003007,0.0,1.0
2022-12-22,13.62,13.62,13.5604,13.6,1614,12.4397437101432,12.4397437101432,12.3853084146128,12.4214768324484,1767.13286963264,0.0,1.0
2022-12-23,14.07,14.15,13.93,14.0,75693,12.8507484582757,12.9238159690548,12.7228803144122,12.786814386344,82874.5900254669,0.0,1.0
2022-12-27,13.38,13.53,13.36,13.42,11753,12.2205411778059,12.3575427605167,12.2022743001111,12.2570749331954,12868.0995147413,0.0,1.0
2022-12-28,13.7771,13.8022,13.55,13.58,12054,12.5832300344357,12.6061549659426,12.3758096382115,12.4032099547536,13197.6577512713,0.0,1.0
2022-12-29,13.628,14.01,13.6201,14.01,4046,12.4470504612211,12.7959478251913,12.4398350445317,12.7959478251913,4429.8758305661,0.0,1.0
2022-12-30,13.49,13.73,13.42,13.49,11572,12.3210090051271,12.5402115374645,12.2570749331954,12.3210090051271,12669.9266216785,0.0,1.0
2023-01-03,12.5492,13.16,12.5492,13.15,12767,11.4617350783648,12.0196055231633,11.4617350783648,12.0104720843159,13978.3056670384,0.0,1.0
2023-01-04,12.7281,12.7353,12.49,12.49,3741,11.6251322993446,11.6317083753147,11.4076651203883,11.4076651203883,4095.9380825872,0.0,1.0
2023-01-05,13.0119,13.0119,12.7,12.71,2969,11.8843392938335,11.8843392938335,11.5994673361835,11.6086007750308,3250.69237294878,0.0,1.0
2023-01-06,13.5425,13.55,13.3,13.37,2777,12.3689595590759,12.3758096382115,12.1474736670268,12.2114077389585,3040.47582340141,0.0,1.0
2023-01-09,13.54,13.6799,13.34,13.34,18771,12.3666761993641,12.4944530088391,12.1840074224163,12.1840074224163,20551.9523518428,0.0,1.0
2023-01-10,14.0079,14.0166,13.63,13.69,3748,12.7940298030334,12.8019758948306,12.4488771489906,12.5036777820749,4103.60222762277,0.0,1.0
2023-01-11,14.32,14.34,14.03,14.09,7271,13.0790844294604,13.0973513071552,12.8142147028861,12.8690153359705,7960.85693624471,0.0,1.0
2023-01-12,14.42,14.61,14.13,14.35,5720,13.1704188179343,13.3439541560347,12.90554909136,13.1064847460026,6262.70137193229,0.0,1.0
2023-01-13,14.21,14.31,14.2,14.25,2301,12.9786166021391,13.069950990613,12.9694831632917,13.0151503575287,2519.31396098186,0.0,1.0
2023-01-17,14.24,14.278,14.1688,14.21,8148,13.0060169186813,13.0407239863014,12.9409868340879,12.9786166021391,8921.06482141684,0.0,1.0
2023-01-18,14.1377,14.6,14.1377,14.5,5973,12.9125818392725,13.3348207171873,12.9125818392725,13.2434863287134,6539.70547107546,0.0,1.0
2023-01-19,14.11,14.2153,13.88,13.99,16238,12.8872822136652,12.9834573247282,12.6772131201753,12.7776809474966,17778.6267268246,0.0,1.0
2023-01-20,14.07,14.169,13.99,13.99,6882,12.8507484582757,12.9411695028648,12.7776809474966,12.7776809474966,7534.94944783882,0.0,1.0
2023-01-23,14.14,14.36,14.13,14.13,16022,12.9146825302074,13.11561818485,12.90554909136,12.90554909136,17542.1331085838,0.0,1.0
2023-01-24,14.39,14.41,14.22,14.22,5210,13.1430185013921,13.1612853790869,12.9877500409865,12.9877500409865,5704.31366219708,0.0,1.0
2023-01-25,14.726,14.79,14.42,14.42,5280,13.4499020466644,13.5083560552877,13.1704188179343,13.1704188179343,5780.95511255288,0.0,1.0
2023-01-26,14.7976,14.8499,14.63,14.8,12467,13.5152974688117,13.5630653539835,13.3622210337294,13.517489494135,13649.8423083706,0.0,1.0
2023-01-27,14.63,14.68,14.57,14.66,5900,13.3622210337294,13.4078882279664,13.3074204006451,13.3896213502716,6459.77938713299,0.0,1.0
2023-01-30,14.38,14.65,14.38,14.64,3516,13.1338850625447,13.3804879114242,13.1338850625447,13.3713544725768,3849.59056358637,0.0,1.0
2023-01-31,14.85,14.8692,14.65,14.66,19784,13.563156688372,13.580692890959,13.3804879114242,13.3896213502716,21661.0636262777,0.0,1.0
2023-02-01,14.7651,14.7651,14.551,14.74,4408,13.4856137925577,13.4856137925577,13.2900668668351,13.4626888610507,4826.22161669187,0.0,1.0
2023-02-02,14.78,15.07,14.69,15.07,33814,13.4992226164403,13.7640923430145,13.4170216668138,13.7640923430145,37022.2000333074,0.0,1.0
2023-02-03,14.155,14.52,14.105,14.4,14852,12.9283826884785,13.2617532064082,12.8827154942415,13.1521519402395,16261.1260097794,0.0,1.0
2023-02-06,14.0,14.07,13.792,14.07,9358,12.786814386344,12.8507484582757,12.5968388583183,12.8507484582757,10245.8670347102,0.0,1.0
2023-02-07,13.82,13.94,13.8,13.93,21003,12.622412487091,12.7320137532596,12.6041456093962,12.7228803144122,22995.7197403311,0.0,1.0
2023-02-08,13.84,13.8989,13.679,13.75,10118,12.6406793647857,12.6944753195969,12.4936309993428,12.5584784151592,11077.974210002,0.0,1.0
2023-02-09,13.41,13.75,13.41,13.69,24829,12.247941494348,12.5584784151592,12.247941494348,12.5036777820749,27184.7224412076,0.0,1.0
2023-02-10,13.602,13.62,13.48,13.5719,10906,12.4233035202179,12.4397437101432,12.3118755662798,12.3958118692873,11940.737965436,0.0,1.0
2023-02-13,13.77,13.849,13.64,13.64,5140,12.576745292854,12.6488994597484,12.458010587838,12.458010587838,5627.67221184127,0.0,1.0
2023-02-14,13.6366,13.88,13.57,13.82,6707,12.4549052186299,12.6772131201753,12.3940765159063,12.622412487091,7343.34582194927,0.0,1.0
2023-02-15,13.8,13.82,13.62,13.7,5326,12.6041456093962,12.622412487091,12.4397437101432,12.5128112209223,5831.31949421528,0.0,1.0
2023-02-16,13.8452,13.92,13.61,13.61,3591,12.6454287529864,12.7137468755649,12.4306102712958,12.4306102712958,3931.7064032533,0.0,1.0
2023-02-17,13.8957,13.96,13.7,13.7,3269,12.6915526191657,12.7502806309544,12.5128112209223,12.5128112209223,3579.15573161655,0.0,1.0
2023-02-21,13.5686,13.84,13.51,13.82,19933,12.3927978344676,12.6406793647857,12.3392758828219,12.622412487091,21824.2004277494,0.0,1.0
2023-02-22,13.64,13.66,13.54,13.54,3764,12.458010587838,12.4762774655328,12.3666761993641,12.3666761993641,4121.12027341838,0.0,1.0
2023-02-23,13.7965,13.91,13.6,13.82,11096,12.6009489057996,12.7046134367175,12.4214768324484,12.622412487091,12148.7647592589,0.0,1.0
2023-02-24,13.445,13.67,13.35,13.67,6036,12.2799085303139,12.4854109043801,12.1931408612637,12.4854109043801,6608.68277639569,0.0,1.0
2023-02-27,13.47,13.5318,13.43,13.45,5739,12.3027421274324,12.3591867795092,12.2662083720428,12.2844752497376,6283.50405131458,0.0,1.0
2023-02-28,13.25,13.43,13.23,13.38,5121,12.1018064727898,12.2662083720428,12.083539595095,12.2205411778059,5606.86953245898,0.0,1.0
2023-03-01,13.1475,13.23,13.05,13.23,11235,12.0081887246041,12.083539595095,11.9191376958421,12.083539595095,12300.9527821083,0.0,1.0
2023-03-02,13.04,13.15,13.04,13.06,6312,11.9100042569947,12.0104720843159,11.9100042569947,11.9282711346894,6910.86906637003,0.0,1.0
2023-03-03,13.105,13.1991,13.02,13.09,8267,11.9693716095027,12.0553172690566,11.8917373792999,11.9556714512316,9051.35528702173,0.0,1.0
2023-03-06,13.45,13.5,13.14,13.14,14682,12.2844752497376,12.3301424439745,12.0013386454685,12.0013386454685,16074.996773201,0.0,1.0
2023-03-07,13.354,13.51,13.2463,13.44,16190,12.1967942368027,12.3392758828219,12.0984271004163,12.2753418108902,17726.0725894377,0.0,1.0
2023-03-08,13.8807,13.941,13.72,13.72,12926,12.6778524608946,12.7329270971444,12.5310780986171,12.5310780986171,14152.3912471323,0.0,1.0
2023-03-09,13.8195,14.0255,13.8195,13.92,14860,12.6219558151486,12.8101046554048,12.6219558151486,12.7137468755649,16269.8850326773,0.0,1.0
2023-03-10,13.4421,13.55,13.32,13.47,4257,12.2772598330482,12.3758096382115,12.1657405447215,12.3027421274324,4660.89505949575,0.0,1.0
2023-03-13,13.3032,13.43,13.17,13.17,22998,12.1503963674579,12.2662083720428,12.0287389620107,12.0287389620107,25180.0010754719,0.0,1.0
2023-03-14,13.2272,13.44,13.2272,13.44,1475,12.0809822322178,12.2753418108902,12.0809822322178,12.2753418108902,1614.94484678324,0.0,1.0
2023-03-15,13.15,13.15,12.89,13.0,5458,12.0104720843159,12.0104720843159,11.7730026742838,11.8734705016051,5975.84337202913,0.0,1.0
2023-03-16,13.3076,13.3076,13.04,13.04,2181,12.1544150805508,12.1544150805508,11.9100042569947,11.9100042569947,2387.92861751474,0.0,1.0
2023-03-17,13.1031,13.19,13.06,13.19,8906,11.9676362561217,12.0470058397055,11.9282711346894,12.0470058397055,9750.98224098409,0.0,1.0
2023-03-20,12.86,13.07,12.8,13.0,14285,11.7456023577417,11.9374045735368,11.6908017246573,11.8734705016051,15640.3302618973,0.0,1.0
2023-03-21,12.757,12.88,12.75,12.88,32353,11.6515279376136,11.7638692354364,11.6451345304204,11.7638692354364,35422.5834765953,0.0,1.0
2023-03-22,12.8092,13.01,12.72,12.76,3847,11.6992044883969,11.8826039404525,11.6177342138782,11.6542679692678,4211.99513598315,0.0,1.0
2023-03-23,12.241,12.79,12.13,12.79,23820,11.1802424930883,11.6816682858099,11.0788613218823,11.6816682858099,26079.9906782216,0.0,1.0
2023-03-24,12.65,12.65,12.29,12.29,29521,11.5538001419465,11.5538001419465,11.2249963434405,11.2249963434405,32321.8893707716,0.0,1.0
2023-03-27,12.79,12.82,12.7,12.74,9110,11.6816682858099,11.7090686023521,11.5994673361835,11.636001091573,9974.33732487823,0.0,1.0
2023-03-28,13.1327,13.14,12.86,12.86,31197,11.99467123511,12.0013386454685,11.7456023577417,11.7456023577417,34156.9046678621,0.0,1.0
2023-03-29,13.09,13.1299,12.975,13.01,13569,11.9556714512316,11.9921138722327,11.8506369044866,11.8826039404525,14856.3977125436,0.0,1.0
2023-03-30,13.45,13.57,13.4,13.57,29075,12.2844752497376,12.3940765159063,12.2388080555006,12.3940765159063,31833.5738442188,0.0,1.0
2023-03-31,13.395,13.55,13.395,13.55,16370,12.234241336077,12.3758096382115,12.234241336077,12.3758096382115,17923.1506046384,0.0,1.0
2023-04-03,13.25,13.3,13.2,13.3,9693,12.1018064727898,12.1474736670268,12.0561392785529,12.1474736670268,10612.6511185559,0.0,1.0
2023-04-04,13.27,13.44,13.2359,13.31,4863,12.1200733504846,12.2753418108902,12.088928324015,12.1566071058742,5324.39104400468,0.0,1.0
2023-04-05,13.2092,13.2274,13.04,13.189,2896,12.0645420422925,12.0811649009947,11.9100042569947,12.0460924958208,3170.76628900628,0.0,1.0
2023-04-06,13.26,13.2885,13.1765,13.1765,4733,12.1109399116372,12.1369702123523,12.0346756972615,12.0346756972615,5182.05692191531,0.0,1.0
2023-04-10,13.31,13.31,13.21,13.21,3288,12.1566071058742,12.1566071058742,12.0652727174003,12.0652727174003,3599.95841099883,0.0,1.0
2023-04-11,13.965,13.99,13.8,13.82,4027,12.7548473503781,12.7776809474966,12.6041456093962,12.622412487091,4409.07315118381,0.0,1.0
2023-04-12,14.33,14.5,14.24,14.26,9970,13.0882178683078,13.2434863287134,13.0060169186813,13.0242837963761,10915.9322863925,0.0,1.0
2023-04-13,14.43,14.56,14.42,14.42,3465,13.1795522567817,13.2982869617977,13.1704188179343,13.1704188179343,3793.75179261283,0.0,1.0
2023-04-14,14.34,14.4009,14.13,14.13,5188,13.0973513071552,13.1529739497358,12.90554909136,12.90554909136,5680.22634922809,0.0,1.0
2023-04-17,14.16,14.26,14.15,14.25,14096,12.9329494079022,13.0242837963761,12.9238159690548,13.0151503575287,15433.3983459366,0.0,1.0
2023-04-18,14.0,14.07,13.9,13.96,5586,12.786814386344,12.8507484582757,12.6954799978701,12.7502806309544,6115.98773839401,0.0,1.0
2023-04-19,13.31,13.6,13.3,13.6,22780,12.1566071058742,12.4214768324484,12.1474736670268,12.4214768324484,24941.3177015065,0.0,1.0
2023-04-20,13.47,13.4969,13.25,13.28,16644,12.3027421274324,12.3273110779318,12.1018064727898,12.129206789332,18223.1471388883,0.0,1.0
2023-04-21,13.3933,13.3933,13.3,13.36,6922,12.2326886514729,12.2326886514729,12.1474736670268,12.2022743001111,7578.74456232786,0.0,1.0
2023-04-24,13.5,13.5,13.41,13.41,5855,12.3301424439745,12.3301424439745,12.247941494348,12.247941494348,6410.50988333282,0.0,1.0
2023-04-25,13.285,13.289,13.25,13.2661,1376,12.1337735087557,12.1374268842946,12.1018064727898,12.1165113093341,1506.55193842287,0.0,1.0
2023-04-26,13.295,13.37,13.26,13.37,2317,12.1429069476031,12.2114077389585,12.1109399116372,12.2114077389585,2536.83200677747,0.0,1.0
2023-04-27,13.64,13.65,13.4,13.4,5426,12.458010587838,12.4671440266854,12.2388080555006,12.2388080555006,5940.80728043787,0.0,1.0
2023-04-28,13.98,13.98,13.66,13.66,2575,12.7685475086492,12.7685475086492,12.4762774655328,12.4762774655328,2819.31049523176,0.0,1.0
2023-05-01,13.8982,13.98,13.8837,13.95,3092,12.6938359788775,12.7685475086492,12.6805924925488,12.741147192107,3385.36235000258,0.0,1.0
2023-05-02,13.6349,13.72,13.59,13.67,3925,12.4533525340258,12.5310780986171,12.412343393601,12.4854109043801,4297.39560923676,0.0,1.0
2023-05-03,13.8,13.8601,13.696,13.696,3282,12.6041456093962,12.659037576869,12.5091578453834,12.5091578453834,3593.38914382549,0.0,1.0
2023-05-04,14.01,14.01,13.83,13.93,21396,12.7959478251913,12.7959478251913,12.6315459259384,12.7228803144122,23426.006740186,0.0,1.0
2023-05-05,14.6075,14.635,14.24,14.24,22528,13.3416707963228,13.3667877531531,13.0060169186813,13.0060169186813,24665.4084802257,0.0,1.0
2023-05-08,14.57,14.7884,14.53,14.67,11227,13.3074204006451,13.5068947050721,13.2708866452556,13.398754789119,12292.1937592105,0.0,1.0
2023-05-09,14.72,14.72,14.72,14.72,606,13.4444219833559,13.4444219833559,13.4444219833559,13.4444219833559,663.495984508913,0.0,1.0
2023-05-10,15.0149,15.0149,14.86,14.91,3413,13.7137670949654,13.7137670949654,13.5722901272194,13.6179573214563,3736.81814377709,0.0,1.0
2023-05-11,15.18,15.22,14.92,14.92,3269,13.8645601703358,13.9010939257254,13.6270907603037,13.6270907603037,3579.15573161656,0.0,1.0
2023-05-12,15.29,15.29,15.06,15.06,9160,13.9650279976571,13.9650279976571,13.7549589041671,13.7549589041671,10029.0812179895,0.0,1.0
2023-05-15,15.48,15.48,15.1977,15.1977,901,14.1385633357575,14.1385633357575,13.8807263570957,13.8807263570957,986.484953865558,0.0,1.0
2023-05-16,14.99,15.41,14.9801,15.41,6669,13.6910248322354,14.0746292638257,13.6819827277765,14.0746292638257,7301.74046318472,0.0,1.0
2023-05-17,15.56,15.56,15.07,15.23,19199,14.2116308465366,14.2116308465366,13.7640923430145,13.9102273645728,21020.5600768755,0.0,1.0
2023-05-18,15.72,15.72,15.45,15.45,3119,14.3577658680948,14.3577658680948,14.1111630192153,14.1111630192153,3414.92405228266,0.0,1.0
2023-05-19,15.86,16.05,15.74,15.79,10467,14.4856340119582,14.6591693500586,14.3760327457896,14.4216999400265,11460.0865839188,0.0,1.0
2023-05-22,15.96,16.16,15.94,15.94,4965,14.5769684004321,14.7596371773799,14.5587015227373,14.5587015227373,5436.06858595173,0.0,1.0
2023-05-23,15.815,16.15,15.815,15.9666,24908,14.444533537145,14.7505037385325,14.444533537145,14.5829964700714,27271.2177923233,0.0,1.0
2023-05-24,15.73,15.9,15.65,15.9,23543,14.3668993069422,14.5221677673478,14.2938317961631,14.5221677673478,25776.709510385,0.0,1.0
2023-05-25,15.89,16.04,15.7854,16.04,33475,14.5130343285004,14.6500359112112,14.4174985581567,14.6500359112112,36651.0364380129,0.0,1.0
2023-05-26,16.12,16.15,15.91,16.04,21356,14.7231034219903,14.7505037385325,14.5313012061952,14.6500359112112,23382.2116256969,0.0,1.0
2023-05-30,15.81,15.95,15.62,15.95,11566,14.4399668177213,14.5678349615847,14.2664314796209,14.5678349615847,12663.3573545051,0.0,1.0
2023-05-31,15.78,15.8,15.56,15.8,10778,14.4125665011791,14.4308333788739,14.2116308465366,14.4308333788739,11800.5935990711,0.0,1.0
2023-06-01,16.37,16.37,15.9011,15.92,11493,14.951439393175,14.951439393175,14.523172445621,14.5404346450426,12583.4312705626,0.0,1.0
2023-06-02,16.6,16.85,16.5101,16.85,22483,15.161508486665,15.3898444578497,15.079398871427,15.3898444578497,24616.1389764255,0.0,1.0
2023-06-05,16.73,16.78,16.5,16.63,8783,15.280243191681,15.325910385918,15.0701740981911,15.1889088032071,9616.31226393033,0.0,1.0
2023-06-06,17.16,17.22,16.743,16.75,9712,15.6729810621187,15.7277816952031,15.2921166621826,15.2985100693758,10633.4537979382,0.0,1.0
2023-06-07,17.23,17.55,17.12,17.46,9974,15.7369151340505,16.0291851771669,15.6364473067292,15.9469842275404,10920.3117978414,0.0,1.0
2023-06-08,17.3205,17.3205,17.19,17.294,28553,15.8195727556193,15.8195727556193,15.7003813786609,15.7953691426737,31262.0476001369,0.0,1.0
2023-06-09,17.4819,17.62,17.36,17.39,23205,15.9669864586162,16.0931192490986,15.8556498390665,15.8830501556087,25406.6407929526,0.0,1.0
2023-06-12,17.58,17.58,17.3652,17.46,10386,16.0565854937091,16.0565854937091,15.8603992272672,15.9469842275404,11371.4014770784,0.0,1.0
2023-06-13,17.21,17.57,17.17,17.57,13071,15.7186482563557,16.0474520548617,15.6821145009661,16.0474520548617,14311.1485371551,0.0,1.0
2023-06-14,17.8286,17.89,17.44,17.5,22321,16.2836427834551,16.3397220979781,15.9287173498456,15.98351798293,24438.768762745,0.0,1.0
2023-06-15,18.05,18.1,17.8534,17.9,15835,16.4858571195363,16.5315243137733,16.3062937117967,16.3488555368255,17337.3909483476,0.0,1.0
2023-06-16,17.96,17.9999,17.85,17.93,13750,16.4036561699098,16.4400985909109,16.3031883425886,16.3762558533677,15054.5706056065,0.0,1.0
2023-06-20,18.33,18.399,18.1111,18.17,26814,16.7415934072632,16.8046141353102,16.5416624308939,16.595458385705,29358.054997726,0.0,1.0
2023-06-21,18.55,18.5999,18.31,18.33,19758,16.9425290619058,16.9881049217542,16.7233265295684,16.7415934072632,21632.5968018598,0.0,1.0
2023-06-22,18.24,18.43,18.02,18.43,12178,16.6593924576367,16.8329277957371,16.4584568029942,16.8329277957371,13333.4226061873,0.0,1.0
2023-06-23,18.3,18.3356,18.13,18.14,4847,16.714193090721,16.7467081330177,16.5589246303154,16.5680580691628,5306.87299820908,0.0,1.0
2023-06-26,18.08,18.28,17.97,18.25,5229,16.5132574360785,16.6959262130263,16.4127896087572,16.6685258964841,5725.11634157937,0.0,1.0
2023-06-27,17.69,18.08,17.5006,18.08,11061,16.1570533210303,16.5132574360785,15.9840659892608,16.5132574360785,12110.444034081,0.0,1.0
2023-06-28,17.4,17.66,17.38,17.48,23771,15.8921835944561,16.1296530044882,15.8739167167613,15.9652511052352,26026.3416629724,0.0,1.0
2023-06-29,17.7218,17.77,17.5,17.53,4790,16.186097656565,16.2301208318094,15.98351798293,16.0109182994721,5244.4649600622,0.0,1.0
2023-06-30,18.08,18.2,18.0,18.0,13492,16.5132574360785,16.6228587022472,16.4401899252994,16.4401899252994,14772.0921171522,0.0,1.0
2023-07-03,18.2612,18.36,18.1501,18.17,30569,16.6787553479932,16.7689937238054,16.5772828423987,16.595458385705,33469.3213703843,0.0,1.0
2023-07-05,18.15,18.27,17.9,17.97,15864,16.5771915080102,16.6867927741789,16.3488555368255,16.4127896087572,17369.1424063521,0.0,1.0
2023-07-06,17.54,17.95,17.54,17.95,12432,16.0200517383195,16.3945227310624,16.0200517383195,16.3945227310624,13611.5215831927,0.0,1.0
2023-07-07,18.2621,18.36,17.89,17.89,14509,16.6795773574894,16.7689937238054,16.3397220979781,16.3397220979781,15885.582903036,0.0,1.0
2023-07-10,18.05,18.25,18.0201,18.23,15228,16.4858571195363,16.6685258964841,16.4585481373826,16.6502590187893,16672.8000859764,0.0,1.0
2023-07-11,18.005,18.005,17.4401,17.64,8307,16.4447566447231,16.4447566447231,15.9288086842341,16.1113861267934,9095.15040151076,0.0,1.0
2023-07-12,18.13,18.435,18.13,18.37,7539,16.5589246303154,16.8374945151608,16.5589246303154,16.7781271626528,8254.28420332127,0.0,1.0
2023-07-13,18.2608,18.39,18.24,18.27,8428,16.6783900104393,16.7963940403475,16.6593924576367,16.6867927741789,9227.63062284009,0.0,1.0
2023-07-14,17.87,18.07,17.811,17.99,15401,16.3214552202833,16.5041239972311,16.2675679310837,16.431056486452,16862.2139561415,0.0,1.0
2023-07-17,17.99,18.01,17.67,17.67,8025,16.431056486452,16.4493233641468,16.1387864433356,16.1387864433356,8786.39484436305,0.0,1.0
2023-07-18,18.19,18.19,17.94,17.94,8563,16.6137252633998,16.6137252633998,16.385389292215,16.385389292215,9375.43913424059,0.0,1.0
2023-07-19,18.23,18.235,18.05,18.16,5371,16.6502590187893,16.654825738213,16.4858571195363,16.5863249468576,5880.58899801546,0.0,1.0
2023-07-20,18.08,18.23,18.07,18.23,2320,16.5132574360785,16.6502590187893,16.5041239972311,16.6502590187893,2540.11664036415,0.0,1.0
2023-07-21,18.51,18.58,18.36,18.36,13739,16.9059953065162,16.9699293784479,16.7689937238054,16.7689937238054,15042.526949122,0.0,1.0
2023-07-24,18.8,18.82,18.4301,18.6,8497,17.1708650330905,17.1891319107852,16.8330191301256,16.9881962561427,9303.17719533368,0.0,1.0
2023-07-25,18.84,19.0752,18.76,19.01,7660,17.20739878848,17.4222172701706,17.1343312777009,17.3626672488856,8386.76442465061,0.0,1.0
2023-07-26,18.91,18.91,18.65,18.78,8800,17.2713328604117,17.2713328604117,17.0338634503796,17.1525981553957,9634.92518758817,0.0,1.0
2023-07-27,18.52,18.98,18.52,18.98,15570,16.9151287453636,17.3352669323435,16.9151287453636,17.3352669323435,17047.2483148577,0.0,1.0
2023-07-28,18.87,18.87,18.71,18.84,7802,17.2347991050222,17.2347991050222,17.088664083464,17.20739878848,8542.23708108667,0.0,1.0
2023-07-31,19.03,19.08,18.9201,18.98,17578,17.3809341265804,17.4266013208173,17.2805576336476,17.3352669323435,19245.7630622073,0.0,1.0
2023-08-01,18.87,18.87,18.69,18.79,10563,17.2347991050222,17.2347991050222,17.0703972057692,17.1617315942431,11565.1948586924,0.0,1.0
2023-08-02,18.7242,18.745,18.5901,18.71,7373,17.1016335666273,17.1206311194298,16.9791541516838,17.088664083464,8072.53447819174,0.0,1.0
2023-08-03,18.4597,19.01,18.42,18.89,43560,16.8600541091138,17.3626672488856,16.8237943568897,17.253065982717,47692.8796785614,0.0,1.0
2023-08-04,18.54,18.865,18.54,18.75,9645,16.9333956230584,17.2302323855985,16.9333956230584,17.1251978388535,10560.096981169,0.0,1.0
2023-08-07,18.38,18.47,18.305,18.47,7024,16.7872606015001,16.8694615511266,16.7187598101447,16.8694615511266,7690.42210427493,0.0,1.0
2023-08-08,18.33,18.4773,18.1,18.14,10806,16.7415934072632,16.8761289614852,16.5315243137733,16.5680580691628,11831.2501792134,0.0,1.0
2023-08-09,18.0931,18.25,18.09,18.17,6794,16.5252222409686,16.6685258964841,16.5223908749259,16.595458385705,7438.60019596293,0.0,1.0
2023-08-10,18.31,18.479,18.3,18.44,2142,16.7233265295684,16.8776816460893,16.714193090721,16.8420612345845,2345.22838088794,0.0,1.0
2023-08-11,18.18,18.4703,18.18,18.42,5135,16.6045918245524,16.8697355542921,16.6045918245524,16.8237943568897,5622.19782253012,0.0,1.0
2023-08-14,17.76,17.98,17.71,17.98,8250,16.2209873929621,16.4219230476046,16.1753201987251,16.4219230476046,9032.74236336387,0.0,1.0
2023-08-15,17.5047,17.66,17.48,17.66,6802,15.9878106991882,16.1296530044882,15.9652511052352,16.1296530044882,7447.35921886076,0.0,1.0
2023-08-16,17.41,17.72,17.41,17.61,29179,15.9013170333035,16.1844536375725,15.9013170333035,16.0839858102512,31947.4411418902,0.0,1.0
2023-08-17,17.17,17.72,17.17,17.72,7384,15.6821145009661,16.1844536375725,15.6821145009661,16.1844536375725,8084.57813467626,0.0,1.0
2023-08-18,17.36,17.395,16.92,16.92,5360,15.8556498390665,15.8876168750324,15.4537785297814,15.4537785297814,5868.54534153097,0.0,1.0
2023-08-21,17.26,17.3,17.11,17.2,31262,15.7643154505926,15.8008492059822,15.6273138678818,15.7095148175083,34228.071728907,0.0,1.0
2023-08-22,17.7323,17.785,17.62,17.62,1876,16.1956877673548,16.2438209900805,16.0931192490986,16.0931192490986,2053.99086953584,0.0,1.0
2023-08-23,18.21,18.25,17.66,17.66,7179,16.6319921410945,16.6685258964841,16.1296530044882,16.1296530044882,7860.12817291995,0.0,1.0
2023-08-24,17.96,18.15,17.9,18.05,2410,16.4036561699098,16.5771915080102,16.3488555368255,16.4858571195363,2638.65564796449,0.0,1.0
2023-08-25,17.7102,17.845,17.67,17.79,2277,16.1755028675021,16.2986216231649,16.1387864433356,16.2483877095042,2493.03689228843,0.0,1.0
2023-08-28,17.72,17.74,17.54,17.67,7529,16.1844536375725,16.2027205152673,16.0200517383195,16.1387864433356,8243.335424699,0.0,1.0
2023-08-29,17.87,17.91,17.49,17.53,16415,16.3214552202833,16.3579889756729,15.9743845440826,16.0109182994721,17972.4201084386,0.0,1.0
2023-08-30,17.8724,18.02,17.85,17.97,15717,16.3236472456067,16.4584568029942,16.3031883425886,16.4127896087572,17208.1953606049,0.0,1.0
2023-08-31,17.05,17.5,17.05,17.5,14286,15.5725132347975,15.98351798293,15.5725132347975,15.98351798293,15641.4251397596,0.0,1.0
2023-09-01,17.41,17.6,17.41,17.56,2546,15.9013170333035,16.0748523714038,15.9013170333035,16.0383186160143,2787.5590372272,0.0,1.0
2023-09-05,17.2202,17.3,17.15,17.23,2190,15.72796436398,15.8008492059822,15.6638476232714,15.7369151340505,2397.78251827478,0.0,1.0
2023-09-06,16.982,17.29,16.96,17.19,2038,15.5104058506352,15.7917157671348,15.490312285171,15.7003813786609,2231.36108321644,0.0,1.0
2023-09-07,16.6077,16.75,16.6077,16.745,1605,15.1685412345775,15.2985100693758,15.1685412345775,15.2939433499521,1757.27896887261,0.0,1.0
2023-09-08,16.89,16.94,16.84,16.84,6580,15.4263782132393,15.4720454074762,15.3807110190023,15.3807110190023,7204.29633344657,0.0,1.0
2023-09-11,17.29,17.29,17.11,17.19,8750,15.7917157671348,15.7917157671348,15.6273138678818,15.7003813786609,9580.18129447685,0.0,1.0
2023-09-12,17.4851,17.5203,17.28,17.3,4368,15.9699091590473,16.0020588637902,15.7825823282874,15.8008492059822,4782.42650220286,0.0,1.0
2023-09-13,17.687,17.77,17.64,17.71,2027,16.1543132893761,16.2301208318094,16.1113861267934,16.1753201987251,2219.31742673196,0.0,1.0
2023-09-14,17.74,17.936,17.73,17.936,7682,16.2027205152673,16.3817359166761,16.1935870764199,16.3817359166761,8410.85173761956,0.0,1.0
2023-09-15,17.54,17.73,17.52,17.7,5075,16.0200517383195,16.1935870764199,16.0017848606247,16.1661867598777,5556.50515079658,0.0,1.0
2023-09-18,17.595,17.64,17.49,17.49,3397,16.0702856519801,16.1113861267934,15.9743845440826,15.9743845440826,3719.30009798148,0.0,1.0
2023-09-19,17.3404,17.44,17.3404,17.44,712,15.8377482989256,15.9287173498456,15.8377482989256,15.9287173498456,779.553037904861,0.0,1.0
2023-09-20,17.4259,17.755,17.42,17.71,13659,15.9158392010708,16.2164206735384,15.9104504721508,16.1753201987251,14954.9367201439,0.0,1.0
2023-09-21,16.94,17.15,16.93,16.98,34128,15.4720454074762,15.6638476232714,15.4629119686288,15.5085791628657,37365.9916820464,0.0,1.0
2023-09-22,16.7285,17.04,16.645,16.965,5256,15.2788731758539,15.5633797959501,15.2026089614782,15.4948790045947,5754.67804385948,0.0,1.0
2023-09-25,16.4423,16.53,16.37,16.53,97381,15.0174741560417,15.0975744147333,14.951439393175,15.0975744147333,106620.301101423,0.0,1.0
2023-09-26,16.1418,16.3977,16.1,16.32,3611,14.7430143186776,14.9767390187823,14.7048365442956,14.9057721989381,3953.60396049783,0.0,1.0
2023-09-27,15.8708,16.21,15.7035,16.21,9946,14.4954981259134,14.8053043716168,14.3426956939966,14.8053043716168,10889.6552176991,0.0,1.0
2023-09-28,16.205,16.205,15.94,15.94,4171,14.8007376521931,14.8007376521931,14.5587015227373,14.5587015227373,4566.73556334435,0.0,1.0
2023-09-29,16.3643,16.48,16.36,16.48,782,14.946233333032,15.0519072204963,14.9423059543277,15.0519072204963,856.194488260677,0.0,1.0
2023-10-02,15.92,16.23,15.91,16.23,1880,14.5404346450426,14.8235712493116,14.5313012061952,14.8235712493116,2058.37038098474,0.0,1.0
2023-10-03,15.3,15.77,15.3,15.77,7228,13.9741614365045,14.4034330623317,13.9741614365045,14.4034330623317,7913.77718816898,0.0,1.0
2023-10-04,15.42,15.55,15.35,15.35,1665,14.0837627026731,14.2024974076892,14.0198286307414,14.0198286307414,1822.97164060617,0.0,1.0
2023-10-05,15.3018,15.3018,15.145,15.155,1423,13.975805455497,13.975805455497,13.83259313437,13.8417265732173,1558.01119794749,0.0,1.0
2023-10-06,15.2304,15.2699,14.735,14.82,3030,13.9105927021266,13.9466697855738,13.458122141627,13.5357563718298,3317.47992254457,0.0,1.0
2023-10-09,15.4659,15.4659,14.97,15.0,3180,14.1256851869826,14.1256851869826,13.6727579545407,13.7001582710828,3481.71160187846,0.0,1.0
2023-10-10,16.025,16.025,15.69,15.69,9445,14.6363357529401,14.6363357529401,14.3303655515526,14.3303655515526,10341.1214087239,0.0,1.0
2023-10-11,15.975,16.04,15.91,16.04,1699,14.5906685587032,14.6500359112112,14.5313012061952,14.6500359112112,1860.19748792185,0.0,1.0
2023-10-12,15.5364,15.8,15.31,15.75,2707,14.1900759308567,14.4308333788739,13.9832948753519,14.385166184637,2963.83437304559,0.0,1.0
2023-10-13,15.3,15.68,15.3,15.68,286,13.9741614365045,14.3212321127052,13.9741614365045,14.3212321127052,313.135068596614,0.0,1.0
2023-10-16,15.69,15.69,15.48,15.48,2296,14.3303655515526,14.3303655515526,14.1385633357575,14.1385633357575,2513.83957167073,0.0,1.0
2023-10-17,15.4222,15.65,15.41,15.41,4268,14.0857720592196,14.2938317961631,14.0746292638257,14.0746292638257,4672.93871598024,0.0,1.0
2023-10-18,14.9631,15.27,14.94,15.27,13503,13.666455881736,13.9467611199623,13.6453576379985,13.9467611199623,14784.1357736366,0.0,1.0
2023-10-19,15.01,15.11,15.0,15.0,1757,13.7092917099302,13.8006260984041,13.7001582710828,13.7001582710828,1923.70040393095,0.0,1.0
2023-10-20,14.9749,15.01,14.81,14.81,432,13.6772333395759,13.7092917099302,13.5266229329824,13.5266229329824,472.987236481599,0.0,1.0
2023-10-23,15.2199,15.2405,14.86,14.9,2733,13.9010025913369,13.9198174753625,13.5722901272194,13.6088238826089,2992.30119746346,0.0,1.0
2023-10-24,15.4806,15.4806,15.35,15.35,471,14.1391113420883,14.1391113420883,14.0198286307414,14.0198286307414,515.687473108412,0.0,1.0
2023-10-25,15.11,15.43,15.11,15.43,1535,13.8006260984041,14.0928961415205,13.8006260984041,14.0928961415205,1680.6375185168,0.0,1.0
2023-10-26,15.47,15.47,15.35,15.35,899,14.1294298969101,14.1294298969101,14.0198286307414,14.0198286307414,984.295198141107,0.0,1.0
2023-10-27,15.06,15.62,15.06,15.62,573,13.7549589041671,14.2664314796209,13.7549589041671,14.2664314796209,627.365015055458,0.0,1.0
2023-10-30,14.6825,15.045,14.6716,15.045,2625,13.4101715876782,13.7412587458961,13.4002161393346,13.7412587458961,2874.05438834306,0.0,1.0
2023-10-31,14.8439,14.8699,14.71,14.71,699,13.5575852906751,13.5813322316783,13.4352885445086,13.4352885445086,765.319625695922,0.0,1.0
2023-11-01,15.22,15.22,14.93,14.93,5946,13.9010939257254,13.9010939257254,13.6362241991511,13.6362241991511,6510.14376879534,0.0,1.0
2023-11-02,15.7173,15.775,15.6183,15.65,6515,14.355299839606,14.4079997817554,14.2648787950169,14.2938317961631,7133.12927240191,0.0,1.0
2023-11-03,16.23,16.23,15.82,15.82,2415,14.8235712493116,14.8235712493116,14.4491002565687,14.4491002565687,2644.13003727561,0.0,1.0
2023-11-06,15.957,16.1,15.957,16.1,3249,14.5742283687779,14.7048365442956,14.5742283687779,14.7048365442956,3557.25817437204,0.0,1.0
2023-11-07,16.36,16.36,16.15,16.15,1300,14.9423059543277,14.9423059543277,14.7505037385325,14.7505037385325,1423.3412208937,0.0,1.0
2023-11-08,16.15,16.49,16.1,16.49,16077,14.7505037385325,15.0610406593437,14.7048365442956,15.0610406593437,17602.3513910062,0.0,1.0
2023-11-09,15.9169,16.0,15.9169,16.0,2333,14.5376032789999,14.6135021558217,14.5376032789999,14.6135021558217,2554.35005257308,0.0,1.0
2023-11-10,16.315,16.315,16.24,16.24,1008,14.9012054795144,14.9012054795144,14.832704688159,14.832704688159,1103.63688512373,0.0,1.0
2023-11-13,16.225,16.225,16.1501,16.21,6366,14.8190045298879,14.8190045298879,14.750595072921,14.8053043716168,6969.99247093025,0.0,1.0
2023-11-14,16.97,16.97,16.7,16.88,11205,15.4994457240184,15.4994457240184,15.2528428751389,15.4172447743919,12268.1064462415,0.0,1.0
2023-11-15,16.9599,17.162,16.95,17.162,6244,15.4902209507825,15.6748077498882,15.4811788463236,15.6748077498882,6836.41737173868,0.0,1.0
2023-11-16,17.07,17.1689,17.009,17.07,2836,15.5907801124922,15.6811098226929,15.5350661355232,15.5907801124922,3105.07361727274,0.0,1.0
2023-11-17,16.86,16.91,16.85,16.91,1145,15.3989778966971,15.444645090934,15.3898444578497,15.444645090934,1253.63515224868,0.0,1.0
2023-11-20,17.26,17.27,17.02,17.02,1926,15.7643154505926,15.77344888944,15.5451129182553,15.5451129182553,2108.73476264714,0.0,1.0
2023-11-21,16.82,17.1,16.7595,17.1,7978,15.3624441413075,15.6181804290344,15.3071868362808,15.6181804290344,8734.93558483846,0.0,1.0
2023-11-22,16.8068,17.05,16.8068,17.05,1205,15.350388002029,15.5725132347975,15.350388002029,15.5725132347975,1319.32782398224,0.0,1.0
2023-11-24,16.763,16.763,16.763,16.763,72,15.3103835398774,15.3103835398774,15.3103835398774,15.3103835398774,78.8312060802668,0.0,1.0
2023-11-27,16.7649,16.8,16.5701,16.76,15625,15.3121188932584,15.3441772636128,15.1341995045113,15.3076435082232,17107.4665972801,0.0,1.0
2023-11-28,17.055,17.055,16.79,16.79,955,15.5770799542212,15.5770799542212,15.3350438247654,15.3350438247654,1045.60835842576,0.0,1.0
2023-11-29,16.905,17.08,16.905,17.01,818,15.4400783715103,15.5999135513396,15.4400783715103,15.5359794794079,895.61009130081,0.0,1.0
2023-11-30,16.95,17.0368,16.84,16.84,1553,15.4811788463236,15.5604570955189,15.3807110190023,15.3807110190023,1700.34532003686,0.0,1.0
2023-12-01,17.335,17.335,17.0,17.0,2491,15.832816241948,15.832816241948,15.5268460405605,15.5268460405605,2727.34075480479,0.0,1.0
2023-12-04,16.87,17.1,16.86,17.02,1813,15.4081113355445,15.6181804290344,15.3989778966971,15.5451129182553,1985.0135642156,0.0,1.0
2023-12-05,17.0871,17.1188,16.9,16.9,3755,15.6063982929213,15.6353512940675,15.4355116520866,15.4355116520866,4111.26637265835,0.0,1.0
2023-12-06,17.17,17.2812,17.0411,17.2812,721,15.6821145009661,15.7836783409491,15.5643844742233,15.7836783409491,789.406938664895,0.0,1.0
2023-12-07,17.3197,17.3387,17.22,17.29,4057,15.8188420805115,15.8361956143216,15.7277816952031,15.7917157671348,4441.91948705059,0.0,1.0
2023-12-08,17.235,17.264,17.18,17.18,813,15.7414818534742,15.7679688261316,15.6912479398135,15.6912479398135,890.135701989676,0.0,1.0
2023-12-11,17.095,17.15,17.03,17.149,21441,15.6136137096107,15.6638476232714,15.5542463571027,15.6629342793866,23475.2762439861,0.0,1.0
2023-12-12,16.99,17.16,16.98,17.16,1157,15.5177126017131,15.6729810621187,15.5085791628657,15.6729810621187,1266.7736865954,0.0,1.0
2023-12-13,17.85,17.85,17.07,17.18,4522,16.3031883425886,16.3031883425886,15.5907801124922,15.6912479398135,4951.03769298562,0.0,1.0
2023-12-14,18.0162,18.17,18.0162,18.05,6786,16.4549860962322,16.595458385705,16.4549860962322,16.4858571195363,7429.84117306512,0.0,1.0
2023-12-15,17.7261,17.88,17.6406,17.88,3345,16.1900250352694,16.3305886591307,16.1119341331242,16.3305886591307,3662.36644914573,0.0,1.0
2023-12-18,17.075,17.075,16.83,16.99,6359,16.4012814758095,16.4012814758095,16.1659483009004,16.3196352722696,6620.20983909984,0.8824,1.0
2023-12-19,17.3401,17.38,17.3401,17.38,798,16.6559215764969,16.6942472649821,16.6559215764969,16.6942472649821,830.779596100278,0.0,1.0
2023-12-20,17.1028,17.39,17.0948,17.28,6246,16.4279845870849,16.7038527006927,16.4203002385164,16.5981929078763,6502.56811684504,0.0,1.0
2023-12-21,17.38,17.39,17.26,17.27,6407,16.6942472649821,16.7038527006927,16.5789820364552,16.5885874721657,6670.18154412842,0.0,1.0
2023-12-22,17.515,17.515,17.36,17.44,7463,16.8239206470749,16.8239206470749,16.6750363935609,16.7518798792455,7769.55905475736,0.0,1.0
2023-12-26,17.71,17.7499,17.46,17.46,16771,17.0112266434311,17.0495523319163,16.7710907506667,16.7710907506667,17459.9055215511,0.0,1.0
2023-12-27,17.8195,17.86,17.7,17.7,4392,17.1164061644619,17.1553081790898,17.0016212077205,17.0016212077205,4572.41101011583,0.0,1.0
2023-12-28,17.625,17.765,17.625,17.71,9067,16.9295804398912,17.0640565398393,16.9295804398912,17.0112266434311,9439.4468644627,0.0,1.0
2023-12-29,17.5879,17.69,17.5,17.68,2882,16.893944273405,16.99201577201,16.809512493509,16.9824103362994,3000.38445609148,0.0,1.0
2024-01-02,16.95,17.35,16.95,17.35,18537,16.2812135294273,16.6654309578504,16.2812135294273,16.6654309578504,19298.4478357279,0.0,1.0
2024-01-03,16.955,17.0,16.89,16.94,5218,16.2860162472826,16.3292407079802,16.2235809151638,16.2716080937167,5432.34076748277,0.0,1.0
2024-01-04,16.6584,16.72,16.64,16.64,1599,16.0011190241069,16.060288508084,15.9834450223994,15.9834450223994,1664.68242376484,0.0,1.0
2024-01-05,16.9529,17.11,16.9529,17.11,575,16.2839991057834,16.4349005007965,16.2839991057834,16.4349005007965,598.619383154961,0.0,1.0
2024-01-08,17.32,17.32,17.11,17.11,1299,16.6366146507186,16.6366146507186,16.4349005007965,16.4349005007965,1352.35926733617,0.0,1.0
2024-01-09,17.09,17.21,17.09,17.15,2761,16.4156896293754,16.5309548579023,16.4156896293754,16.4733222436388,2874.41411633191,0.0,1.0
2024-01-10,17.091,17.091,17.066,17.07,1050,16.4166501729464,16.4166501729464,16.39263658367,16.3964787579542,1093.13104750037,0.0,1.0
2024-01-11,16.99,17.09,16.92,17.09,1462,16.3196352722696,16.4156896293754,16.2523972222956,16.4156896293754,1522.05484899575,0.0,1.0
2024-01-12,17.095,17.35,17.07,17.35,1961,16.4204923472307,16.6654309578504,16.3964787579542,16.6654309578504,2041.55236585544,0.0,1.0
2024-01-16,16.555,16.87,16.51,16.87,4025,15.9017988188595,16.2043700437427,15.8585743581619,16.2043700437427,4190.33568208474,0.0,1.0
2024-01-17,16.445,16.49,16.36,16.49,4441,15.7961390260432,15.8393634867408,15.7144928225033,15.8393634867408,4623.4237923325,0.0,1.0
2024-01-18,16.308,16.313,16.26,16.26,3854,15.6645445568083,15.6693472746636,15.6184384653975,15.6184384653975,4012.31148292039,0.0,1.0
2024-01-19,16.5187,16.5187,16.21,16.21,2729,15.8669310872301,15.8669310872301,15.5704112868446,15.5704112868446,2841.09964631286,0.0,1.0
2024-01-22,16.135,16.46,16.135,16.43,2130,15.4983705190153,15.810547179609,15.4983705190153,15.7817308724773,2217.4944106436,0.0,1.0
2024-01-23,16.4369,16.4369,16.35,16.35,1664,15.7883586231176,15.7883586231176,15.7048873867927,15.7048873867927,1732.35244099106,0.0,1.0
2024-01-24,16.4816,16.635,16.4816,16.511,2195,15.8312949207439,15.9786423045441,15.8312949207439,15.859534901733,2285.16442786981,0.0,1.0
2024-01-25,16.7,16.7,16.55,16.6,6212,16.0410776366629,16.0410776366629,15.8969961010042,15.9450232795571,6467.17149244978,0.0,1.0
2024-01-26,16.6552,16.7,16.59,16.59,976,15.9980452846795,16.0410776366629,15.9354178438465,15.9354178438465,1016.09133558129,0.0,1.0
2024-01-29,16.37,16.4242,16.36,16.4242,2657,15.7240982582139,15.7761597197652,15.7144928225033,15.7761597197652,2766.14208876997,0.0,1.0
2024-01-30,16.2042,16.33,16.1047,16.33,388,15.5648401341325,15.6856765153715,15.4692660488123,15.6856765153715,403.937948981088,0.0,1.0
2024-01-31,16.335,16.48,16.335,16.41,1447,15.6904792332268,15.8297580510302,15.6904792332268,15.7625200010562,1506.43869117432,0.0,1.0
2024-02-01,16.5087,16.5087,16.32,16.39,1493,15.8573256515196,15.8573256515196,15.676071079661,15.743309129635,1554.32824182671,0.0,1.0
2024-02-02,16.1828,16.21,16.05,16.21,1861,15.5442845017119,15.5704112868446,15.4167243154754,15.5704112868446,1937.44464704588,0.0,1.0
2024-02-05,15.9563,15.96,15.77,15.77,724,15.3267213828673,15.3302753940802,15.1477721155793,15.1477721155793,753.739884181205,0.0,1.0
2024-02-06,16.2228,16.2228,15.94,15.94,5500,15.5827062445542,15.5827062445542,15.3110645226591,15.3110645226591,5725.92453452572,0.0,1.0
2024-02-07,16.31,16.31,16.192,16.192,709,15.6664656439504,15.6664656439504,15.5531215025656,15.5531215025656,738.123726359771,0.0,1.0
2024-02-08,16.015,16.015,15.87,15.96,1325,15.3831052904884,15.3831052904884,15.243826472685,15.3302753940802,1379.42727422665,0.0,1.0
2024-02-09,16.135,16.135,16.1,16.1316,820,15.4983705190153,15.4983705190153,15.4647514940283,15.4951046708737,853.683294238382,0.0,1.0
2024-02-12,16.263,16.31,16.21,16.31,1063,15.6213200961107,15.6664656439504,15.5704112868446,15.6664656439504,1106.66505094561,0.0,1.0
2024-02-13,15.5374,15.73,15.53,15.73,2654,14.9243496809513,15.109350372737,14.9172416585254,15.109350372737,2763.01885720568,0.0,1.0
2024-02-14,15.7955,15.93,15.7955,15.91,2647,15.1722659766412,15.3014590869485,15.1722659766412,15.2822482155273,2755.73131688903,0.0,1.0
2024-02-15,15.995,15.995,15.9,15.9,1096,15.3638944190672,15.3638944190672,15.2726427798168,15.2726427798168,1141.02059815277,0.0,1.0
2024-02-16,16.1542,16.1542,16.0983,16.0983,294,15.5168129555796,15.5168129555796,15.4631185699575,15.4631185699575,306.076693300103,0.0,1.0
2024-02-20,16.3266,16.3266,16.22,16.22,2506,15.68241066723,15.68241066723,15.5800167225552,15.5800167225552,2608.93943336753,0.0,1.0
2024-02-21,16.2876,16.3147,16.19,16.3147,2425,15.6449494679587,15.6709801987344,15.5512004154235,15.6709801987344,2524.6121811318,0.0,1.0
2024-02-22,16.355,16.43,16.355,16.43,580,15.709690104648,15.7817308724773,15.709690104648,15.7817308724773,603.82476909544,0.0,1.0
2024-02-23,16.079,16.18,16.07,16.18,614,15.4445800790361,15.5415949797129,15.4359351868966,15.5415949797129,639.22139349069,0.0,1.0
2024-02-26,16.095,16.1,16.0619,16.1,2080,15.459948776173,15.4647514940283,15.428154783971,15.4647514940283,2165.44055123882,0.0,1.0
2024-02-27,16.6515,16.6515,16.28,16.28,488,15.9944912734666,15.9944912734666,15.6376493368187,15.6376493368187,508.045667790646,0.0,1.0
2024-02-28,16.41,16.51,16.38,16.45,11750,15.7625200010562,15.8585743581619,15.7337036939244,15.8009417438985,12232.6569601231,0.0,1.0
2024-02-29,16.4048,16.43,16.4048,16.43,654,15.7575251744867,15.7817308724773,15.7575251744867,15.7817308724773,680.864481014512,0.0,1.0
2024-03-01,16.6606,16.6606,16.61,16.61,650,16.0032322199632,16.0032322199632,15.9546287152677,15.9546287152677,676.700172262132,0.0,1.0
2024-03-04,16.58,16.67,16.58,16.67,1062,15.925812408136,16.0122613295312,15.925812408136,16.0122613295312,1105.62397375751,0.0,1.0
2024-03-05,16.6348,16.75,16.6348,16.75,266,15.9784501958299,16.0891048152158,15.9784501958299,16.0891048152158,276.926532033427,0.0,1.0
2024-03-06,16.665,16.81,16.665,16.8,2127,16.0074586116759,16.1467374294792,16.0074586116759,16.1371319937686,2214.37117907931,0.0,1.0
2024-03-07,16.6635,16.73,16.66,16.73,1009,16.0060177963193,16.0698939437946,16.0026558938206,16.0698939437946,1050.44688278845,0.0,1.0
2024-03-08,16.6106,16.6106,16.56,16.56,1370,15.9552050414103,15.9552050414103,15.9066015367148,15.9066015367148,1426.27574769096,0.0,1.0
2024-03-11,16.65,16.65,16.52,16.58,3324,15.99305045811,15.99305045811,15.8681797938725,15.925812408136,3460.54057322973,0.0,1.0
2024-03-12,16.7449,16.7449,16.58,16.58,319,16.0842060430034,16.0842060430034,15.925812408136,15.925812408136,332.103623002492,0.0,1.0
2024-03-13,16.8829,16.9,16.79,16.79,6134,16.2167610558093,16.2331863508744,16.1275265580581,16.1275265580581,6385.96747177834,0.0,1.0
2024-03-14,16.7651,16.8,16.7266,16.8,2573,16.1036090231387,16.1371319937686,16.066628095653,16.1371319937686,2678.69160496995,0.0,1.0
2024-03-15,16.675,16.7381,16.64,16.7381,873,16.0170640473864,16.0776743467202,15.9834450223994,16.0776743467202,908.86038520745,0.0,1.0
2024-03-18,16.41,16.74,16.41,16.74,1916,15.7625200010562,16.0794993795052,15.7625200010562,16.0794993795052,1994.70389239114,0.0,1.0
2024-03-19,16.48,16.535,16.27,16.29,5104,15.8297580510302,15.8825879474384,15.6280439011081,15.6472547725292,5313.65796803988,0.0,1.0
2024-03-20,17.0529,17.0529,16.93,16.93,1634,16.3800534628891,16.3800534628891,16.2620026580061,16.2620026580061,1701.12012534819,0.0,1.0
2024-03-21,17.02,17.02,16.92,16.92,6094,16.3484515794013,16.3484515794013,16.2523972222956,16.2523972222956,6344.32438425452,0.0,1.0
2024-03-22,16.645,16.815,16.6,16.77,4036,15.9882477402547,16.1515401473345,15.9450232795571,16.1083156866369,4201.78753115379,0.0,1.0
2024-03-25,16.6981,16.73,16.67,16.67,2101,16.0392526038779,16.0698939437946,16.0122613295312,16.0122613295312,2187.30317218882,0.0,1.0
2024-03-26,16.6,16.7,16.6,16.64,1181,15.9450232795571,16.0410776366629,15.9450232795571,15.9834450223994,1229.51215914089,0.0,1.0
2024-03-27,16.8369,16.85,16.71,16.71,4801,16.1725760515407,16.1851591723215,16.0506830723735,16.0506830723735,4998.21158004691,0.0,1.0
2024-03-28,16.766,16.77,16.75,16.77,444,16.1044735123527,16.1083156866369,16.0891048152158,16.1083156866369,462.23827151444,0.0,1.0
2024-04-01,16.475,16.655,16.46,16.62,2188,15.8249553331749,15.9978531759653,15.810547179609,15.9642341509783,2277.87688755315,0.0,1.0
2024-04-02,16.3817,16.39,16.31,16.31,613,15.7353366179952,15.743309129635,15.6664656439504,15.6664656439504,638.180316302596,0.0,1.0
2024-04-03,16.327,16.33,16.27,16.33,925,15.6827948846584,15.6856765153715,15.6280439011081,15.6856765153715,962.996398988417,0.0,1.0
2024-04-04,16.3537,16.6,16.3537,16.55,407,15.7084413980056,15.9450232795571,15.7084413980056,15.8969961010042,423.718415554904,0.0,1.0
2024-04-05,16.18,16.3117,16.18,16.3117,2264,15.5415949797129,15.6680985680212,15.5415949797129,15.6680985680212,2356.99875384841,0.0,1.0
2024-04-08,16.5655,16.5655,16.36,16.36,1858,15.9118845263556,15.9118845263556,15.7144928225033,15.7144928225033,1934.3214154816,0.0,1.0
2024-04-09,16.8899,16.8899,16.7472,16.7472,1497,16.2234848608067,16.2234848608067,16.0864152932168,16.0864152932168,1558.4925505791,0.0,1.0
2024-04-10,16.2396,16.54,16.21,16.54,637,15.5988433765479,15.8873906652937,15.5704112868446,15.8873906652937,663.166168816891,0.0,1.0
2024-04-11,16.1837,16.19,16.06,16.16,2346,15.5451489909258,15.5512004154235,15.426329751186,15.5223841082917,2442.36708327225,0.0,1.0
2024-04-12,15.656,15.9199,15.565,15.86,1377,15.0382701484787,15.2917575968808,14.9508606835124,15.2342210369744,1433.56328800762,0.0,1.0
2024-04-15,15.14,15.37,15.0701,15.37,1982,14.5426296658129,14.7635546871562,14.475487670196,14.7635546871562,2063.41498680546,0.0,1.0
2024-04-16,14.8109,14.82,14.57,14.57,2507,14.2265147765779,14.2352557230745,13.9951198303101,13.9951198303101,2609.98051055563,0.0,1.0
2024-04-17,14.7393,14.9999,14.7,14.9999,6100,14.1577398568901,14.4080575115078,14.1199904945476,14.4080575115078,6350.5708473831,0.0,1.0
2024-04-18,14.599,14.78,14.599,14.78,19971,14.0229755938707,14.1968339802322,14.0229755938707,14.1968339802322,20791.352523457,0.0,1.0
2024-04-19,14.86,14.95,14.84,14.95,4067,14.2736774659168,14.360126387312,14.2544665944956,14.360126387312,4234.06092398475,0.0,1.0
2024-04-22,15.03,15.05,14.85,14.85,23269,14.4369698729966,14.4561807444177,14.2640720302062,14.2640720302062,24224.8250897962,0.0,1.0
2024-04-23,15.1317,15.15,14.93,14.93,2321,14.5346571541732,14.5522351015235,14.3409155158908,14.3409155158908,2416.34015356985,0.0,1.0
2024-04-24,15.0176,15.02,15.0176,15.02,495,14.4250591327155,14.427364437286,14.4250591327155,14.427364437286,515.333208107315,0.0,1.0
2024-04-25,14.91,14.91,14.82,14.82,488,14.3217046444697,14.3217046444697,14.2352557230745,14.2352557230745,508.045667790646,0.0,1.0
2024-04-26,15.38,15.42,15.3001,15.34,3800,14.7731601228668,14.8115818657091,14.6964126915393,14.7347383800245,3956.09331476322,0.0,1.0
2024-04-29,15.46,15.49,15.35,15.49,1570,14.8500036085514,14.8788199156831,14.744343815735,14.8788199156831,1634.49118531007,0.0,1.0
2024-04-30,15.0017,15.22,15.0017,15.22,1390,14.4097864899357,14.6194731514975,14.4097864899357,14.6194731514975,1447.09729145286,0.0,1.0
2024-05-01,15.1115,15.3253,14.9983,15.045,2927,14.5152541740378,14.7206183895299,14.4065206417941,14.4513780265625,3047.23292955578,0.0,1.0
2024-05-02,15.435,15.45,15.3931,15.3931,4137,14.8259900192749,14.8403981728408,14.7857432436476,14.7857432436476,4306.93632715146,0.0,1.0
2024-05-03,15.92,15.92,15.85,15.85,3393,15.2918536512379,15.2918536512379,15.2246156012639,15.2246156012639,3532.37489920833,0.0,1.0
2024-05-06,15.74,15.95,15.74,15.74,7411,15.1189558084475,15.3206699583696,15.1189558084475,15.1189558084475,7715.42304097641,0.0,1.0
2024-05-07,15.809,15.9,15.809,15.88,4101,15.1852333148505,15.2726427798168,15.1852333148505,15.2534319083956,4269.45754838001,0.0,1.0
2024-05-08,15.735,15.74,15.64,15.65,1188,15.1141530905922,15.1189558084475,15.0229014513418,15.0325068870523,1236.79969945756,0.0,1.0
2024-05-09,15.4051,15.4051,15.21,15.27,1682,14.7972697665003,14.7972697665003,14.609867715787,14.6675003300504,1751.09183037678,0.0,1.0
2024-05-10,15.27,15.59,15.27,15.58,2423,14.6675003300504,14.9748742727889,14.6675003300504,14.9652688370783,2522.53002675561,0.0,1.0
2024-05-13,15.2645,15.3099,15.23,15.26,1184,14.6622173404096,14.7058260185356,14.6290785872081,14.6578948943399,1232.63539070518,0.0,1.0
2024-05-14,15.41,15.41,15.33,15.37,2718,14.8019764299985,14.8019764299985,14.7251329443139,14.7635546871562,2829.64779724381,0.0,1.0
2024-05-15,15.3728,15.43,15.31,15.33,11202,14.7662442091552,14.8211873014197,14.7059220728927,14.7251329443139,11662.1466610467,0.0,1.0
2024-05-16,15.3905,15.4483,15.38,15.39,4227,14.7832458303629,14.83876524877,14.7731601228668,14.7827655585774,4400.63327408004,0.0,1.0
2024-05-17,15.57,15.57,15.45,15.48,2056,14.9556634013677,14.9556634013677,14.8403981728408,14.8692144799725,2140.45469872453,0.0,1.0
2024-05-20,15.6048,15.66,15.3908,15.48,3535,14.9890903176405,15.0421123227629,14.7835339934342,14.8692144799725,3680.20785991791,0.0,1.0
2024-05-21,15.585,15.59,15.58,15.59,564,14.9700715549336,14.9748742727889,14.9652688370783,14.9748742727889,587.167534085911,0.0,1.0
2024-05-22,15.15,15.44,15.15,15.44,547,14.5522351015235,14.8307927371302,14.5522351015235,14.8307927371302,569.469221888287,0.0,1.0
2024-05-23,15.05,15.15,14.97,15.15,6857,14.4561807444177,14.5522351015235,14.3793372587331,14.5522351015235,7138.66627877146,0.0,1.0
2024-05-24,15.0401,15.16,15.0401,15.11,8601,14.4466713630643,14.5618405372341,14.4466713630643,14.5138133586812,8954.30489481013,0.0,1.0
2024-05-28,14.9774,15.04,14.94,15.04,624,14.386445281159,14.4465753087072,14.3505209516014,14.4465753087072,649.632165371645,0.0,1.0
2024-05-29,14.69,14.78,14.63,14.78,1360,14.110385058837,14.1968339802322,14.0527524445735,14.1968339802322,1415.86497581,0.0,1.0
2024-05-30,14.6926,14.78,14.58,14.58,16707,14.1128824721217,14.1968339802322,14.0047252660206,14.0047252660206,17393.276581513,0.0,1.0
2024-05-31,14.4396,14.45,14.41,14.45,3849,13.8698649486442,13.8798546017832,13.8414328589408,13.8798546017832,4007.1060969799,0.0,1.0
2024-06-03,14.5423,14.5701,14.47,14.47,1798,13.9685127733918,13.9952158846672,13.8990654732043,13.8990654732043,1871.85678419586,0.0,1.0
2024-06-04,14.21,14.39,14.0601,14.39,3109,13.6493241447293,13.8222219875197,13.5053386634278,13.8222219875197,3236.70897778918,0.0,1.0
2024-06-05,14.16,14.29,14.16,14.24,4709,13.6012969661764,13.7261676304139,13.6012969661764,13.678140451861,4902.43247874213,0.0,1.0
2024-06-06,14.5549,14.5549,14.41,14.45,1486,13.9806156223871,13.9806156223871,13.8414328589408,13.8798546017832,1547.04070151004,0.0,1.0
2024-06-07,14.0606,14.45,14.04,14.45,5626,13.5058189352133,13.8798546017832,13.4860317376495,13.8798546017832,5857.10026022577,0.0,1.0
2024-06-10,13.8755,13.99,13.82,13.82,1668,13.3280223202105,13.4380045590966,13.2747121520168,13.2747121520168,1736.51674974344,0.0,1.0
2024-06-11,14.0351,14.0351,13.88,13.88,9449,13.4813250741513,13.4813250741513,13.3323447662803,13.3323447662803,9837.13835031523,0.0,1.0
2024-06-12,13.7401,14.07,13.7401,14.07,1764,13.1979647206893,13.5148480447812,13.1979647206893,13.5148480447812,1836.46015980062,0.0,1.0
2024-06-13,13.715,13.735,13.55,13.7,4943,13.1738550770558,13.1930659484769,13.0153653878313,13.1594469234899,5146.04454075648,0.0,1.0
2024-06-14,13.675,13.83,13.65,13.65,4441,13.1354333342135,13.2843175877274,13.111419744937,13.111419744937,4623.42379233249,0.0,1.0
2024-06-17,13.5054,13.57,13.4318,13.57,1628,12.9725251445621,13.0345762592524,12.9018291377322,13.0345762592524,1694.87366221961,0.0,1.0
2024-06-18,13.495,13.57,13.495,13.51,2505,12.9625354914231,13.0345762592524,12.9625354914231,12.976943644989,2607.89835617944,0.0,1.0
2024-06-20,13.5889,13.7734,13.47,13.61,1259,13.0527305327454,13.2299508216055,12.9385219021466,13.0729980020947,1310.71617981234,0.0,1.0
2024-06-21,13.5846,13.6167,13.5101,13.59,2201,13.0486001953899,13.0794336440208,12.9770396993461,13.0537871306736,2291.41089099838,0.0,1.0
2024-06-24,14.0378,14.0378,13.85,13.85,3120,13.4839185417932,13.4839185417932,13.3035284591486,13.3035284591486,3248.16082685823,0.0,1.0
2024-06-25,13.8956,14.08,13.8208,14.08,3683,13.3473292459888,13.5244534804918,13.2754805868737,13.5244534804918,3834.28728375604,0.0,1.0
2024-06-26,13.751,13.79,13.69,13.7,8872,13.2084346456138,13.2458958448851,13.1498414877793,13.1594469234899,9236.43681278408,0.0,1.0
2024-06-27,14.045,14.05,13.73,13.87,4116,13.4908344555048,13.4956371733601,13.1882632306216,13.3227393305697,4285.07370620144,0.0,1.0
2024-06-28,13.7533,13.8769,13.7533,13.86,2156,13.2106438958273,13.32936708121,13.2106438958273,13.3131338948591,2244.56241753408,0.0,1.0
2024-07-01,13.6208,13.72,13.6208,13.72,1553,13.0833718726621,13.1786577949111,13.0833718726621,13.1786577949111,1616.79287311245,0.0,1.0
2024-07-02,13.636,13.6679,13.54,13.58,1629,13.0979721349422,13.128613474859,13.0057599521207,13.044181694963,1695.91473940771,0.0,1.0
2024-07-03,14.0747,14.11,13.83,13.83,2920,13.5193625995652,13.5532697876235,13.2843175877274,13.2843175877274,3039.94538923912,0.0,1.0
2024-07-05,14.72,14.72,14.33,14.51,3819,14.1392013659687,14.1392013659687,13.7645893732562,13.9374872160466,3975.87378133705,0.0,1.0
2024-07-08,14.5405,14.55,14.52,14.55,3198,13.9667837949639,13.9759089588889,13.9470926517572,13.9759089588889,3329.36484752968,0.0,1.0
2024-07-09,14.81,14.81,14.68,14.68,469,14.2256502873639,14.2256502873639,14.1007796231264,14.1007796231264,488.265201216831,0.0,1.0
2024-07-10,14.925,15.04,14.91,15.04,5527,14.3361127980355,14.4465753087072,14.3217046444697,14.4465753087072,5754.03361860433,0.0,1.0
2024-07-11,15.06,15.12,14.97,15.12,1754,14.4657861801283,14.5234187943918,14.3793372587331,14.5234187943918,1826.04938791966,0.0,1.0
2024-07-12,15.075,15.11,14.9742,15.025,1003,14.4801943336942,14.5138133586812,14.3833715417316,14.4321671551413,1044.20041965987,0.0,1.0
2024-07-15,15.0759,15.1,14.95,14.99,3078,14.4810588229081,14.5042079229706,14.360126387312,14.3985481301543,3204.43558495823,0.0,1.0
2024-07-16,15.07,15.1869,14.9401,15.11,1061,14.4753916158389,14.5876791592955,14.3506170059585,14.5138133586812,1104.58289656942,0.0,1.0
2024-07-17,14.87,14.965,14.86,14.86,632,14.2832829016274,14.3745345408778,14.2736774659168,14.2736774659168,657.96078287641,0.0,1.0
2024-07-18,14.27,14.64,14.27,14.5,21660,13.7069567589928,14.0623578802841,13.7069567589928,13.927881780336,22549.7318941504,0.0,1.0
2024-07-19,14.2,14.43,14.2,14.42,21006,13.6397187090187,13.860643730362,13.6397187090187,13.8510382946514,21868.867413136,0.0,1.0
2024-07-22,14.45,14.5,14.31,14.31,2331,13.8798546017832,13.927881780336,13.7453785018351,13.7453785018351,2426.75092545081,0.0,1.0
2024-07-23,14.195,14.425,14.16,14.35,12820,13.6349159911635,13.8558410125067,13.6012969661764,13.7838002446774,13346.6095513854,0.0,1.0
2024-07-24,13.9034,14.08,13.9,14.08,1591,13.354821485843,13.5244534804918,13.3515556377014,13.5244534804918,1656.35380626008,0.0,1.0
2024-07-25,13.8374,13.87,13.83,13.87,826,13.2914256101532,13.3227393305697,13.2843175877274,13.3227393305697,859.929757366957,0.0,1.0
2024-07-26,13.95,13.96,13.95,13.96,967,13.3995828162543,13.4091882519649,13.3995828162543,13.4091882519649,1006.72164088843,0.0,1.0
2024-07-29,13.9054,13.9999,13.79,13.98,9178,13.3567425729852,13.4475139404501,13.2458958448851,13.4283991233861,9555.00643234127,0.0,1.0
2024-07-30,13.85,13.85,13.72,13.72,6799,13.3035284591486,13.3035284591486,13.1786577949111,13.1786577949111,7078.28380186187,0.0,1.0
2024-07-31,13.99,14.06,13.92,13.92,2131,13.4380045590966,13.5052426090707,13.3707665091226,13.3707665091226,2218.5354878317,0.0,1.0
2024-08-01,13.7301,14.1825,13.7301,13.99,2096,13.1883592849787,13.6229091965252,13.1883592849787,13.4380045590966,2182.09778624836,0.0,1.0
2024-08-02,13.8242,13.8242,13.66,13.6805,605,13.2787464350153,13.2787464350153,13.1210251806476,13.1407163238543,629.851698797829,0.0,1.0
2024-08-05,13.64,13.64,13.39,13.45,4964,13.1018143092264,13.1018143092264,12.861678416462,12.9193110307255,5167.90716170651,0.0,1.0
2024-08-06,13.8553,13.92,13.7585,13.85,2571,13.3086193400752,13.3707665091226,13.2156387223968,13.3035284591486,2676.60945059375,0.0,1.0
2024-08-07,14.21,14.28,14.21,14.28,892,13.6493241447293,13.7165621947034,13.6493241447293,13.7165621947034,928.640851781265,0.0,1.0
2024-08-08,14.48,14.495,14.21,14.21,1588,13.9086709089149,13.9230790624807,13.6493241447293,13.6493241447293,1653.23057469579,0.0,1.0
2024-08-09,14.99,15.0289,14.76,14.9,3640,14.3985481301543,14.4359132750684,14.177623108811,14.3120992087591,3789.52096466793,0.0,1.0
2024-08-12,15.0653,15.07,15.0,15.02,5451,14.4708770610549,14.4753916158389,14.4081535658649,14.427364437286,5674.91175230906,0.0,1.0
2024-08-13,15.2067,15.2067,15.1225,15.165,2481,14.6066979220025,14.6066979220025,14.5258201533194,14.5666432550894,2582.91250366515,0.0,1.0
2024-08-14,15.135,15.22,15.135,15.15,2418,14.5378269479576,14.6194731514975,14.5378269479576,14.5522351015235,2517.32464081514,0.0,1.0
2024-08-15,15.25,15.35,15.25,15.26,1815,14.6482894586293,14.744343815735,14.6482894586293,14.6578948943399,1889.55509639349,0.0,1.0
2024-08-16,15.1491,15.42,15.1491,15.4,5993,14.5513706123096,14.8115818657091,14.5513706123096,14.7923709942879,6239.17558825684,0.0,1.0
2024-08-19,15.5801,15.63,15.55,15.57,4171,14.9653648914354,15.0132960156312,14.9364525299466,14.9556634013677,4342.3329515467,0.0,1.0
2024-08-20,15.4966,15.51,15.4619,15.51,2081,14.8851595032521,14.8980307871043,14.8518286413364,14.8980307871043,2166.48162842692,0.0,1.0
2024-08-21,15.43,15.56,15.43,15.56,955,14.8211873014197,14.9460579656572,14.8211873014197,14.9460579656572,994.228714631283,0.0,1.0
2024-08-22,14.8363,15.185,14.79,15.1442,4419,14.2509125832827,14.5858541265105,14.2064394159428,14.5466639488114,4600.52009419441,0.0,1.0
2024-08-23,15.485,15.5,15.33,15.33,1690,14.8740171978278,14.8884253513937,14.7251329443139,14.7251329443139,1759.42044788155,0.0,1.0
2024-08-26,15.46,15.5299,15.45,15.5299,1215,14.8500036085514,14.9171456041683,14.8403981728408,14.9171456041683,1264.90878353614,0.0,1.0
2024-08-27,15.375,15.44,15.375,15.41,557,14.7683574050115,14.8307927371302,14.7683574050115,14.8019764299985,579.879993769242,0.0,1.0
2024-08-28,15.085,15.13,15.085,15.13,304,14.4897997694048,14.5330242301024,14.4897997694048,14.5330242301024,316.487465181058,0.0,1.0
2024-08-29,14.7,14.79,14.5738,14.79,6026,14.1199904945476,14.2064394159428,13.9987698958801,14.2064394159428,6273.53113546399,0.0,1.0
2024-08-30,14.677,14.68,14.52,14.52,1899,14.0978979924132,14.1007796231264,13.9470926517572,13.9470926517572,1977.00558019353,0.0,1.0
2024-09-03,14.51,14.74,14.4201,14.74,7487,13.9374872160466,14.1584122373899,13.8511343490085,14.1584122373899,7794.54490727167,0.0,1.0
2024-09-04,14.69,14.76,14.62,14.62,7560,14.110385058837,14.177623108811,14.043147008863,14.043147008863,7870.54354200263,0.0,1.0
2024-09-05,14.765,14.765,14.64,14.71,964,14.1824258266663,14.1824258266663,14.0623578802841,14.1295959302581,1003.59840932415,0.0,1.0
2024-09-06,14.4952,14.83,14.4952,14.83,1877,13.923271171195,14.2448611587851,13.923271171195,14.2448611587851,1954.10188205541,0.0,1.0
2024-09-09,14.445,14.48,14.42,14.43,1122,13.8750518839279,13.9086709089149,13.8510382946514,13.860643730362,1168.08860504325,0.0,1.0
2024-09-10,14.35,14.46,14.2,14.46,4030,13.7838002446774,13.8894600374937,13.6397187090187,13.8894600374937,4195.54106802521,0.0,1.0
2024-09-11,14.4398,14.4398,14.25,14.38,612,13.8700570573584,13.8700570573584,13.6877458875716,13.8126165518091,637.139239114498,0.0,1.0
2024-09-12,14.4688,14.4876,14.32,14.3905,1756,13.897912820919,13.9159710400549,13.7549839375457,13.8227022593052,1828.13154229586,0.0,1.0
2024-09-13,14.8746,14.92,14.67,14.67,1716,14.2877014020542,14.3313100801803,14.0911741874158,14.0911741874158,1786.48845477203,0.0,1.0
2024-09-16,15.0443,15.0443,14.98,14.98,1885,14.4507056460627,14.4507056460627,14.3889426944437,14.3889426944437,1962.43049956018,0.0,1.0
2024-09-17,15.1001,15.1001,15.07,15.07,282,14.5043039773277,14.5043039773277,14.4753916158389,14.4753916158389,293.583767042956,0.0,1.0
2024-09-18,15.1126,15.4,15.1036,15.1036,1990,14.516310771966,14.7923709942879,14.5076658798264,14.5076658798264,2071.74360431021,0.0,1.0
2024-09-19,15.0853,15.22,15.0853,15.15,289,14.4900879324761,14.6194731514975,14.4900879324761,14.5522351015235,300.871307359624,0.0,1.0
2024-09-20,14.44,14.5,14.44,14.5,2992,13.8702491660726,13.927881780336,13.8702491660726,13.927881780336,3114.90294678199,0.0,1.0
2024-09-23,14.52,14.52,14.49,14.49,1944,13.9470926517572,13.9470926517572,13.9182763446255,13.9182763446255,2023.85405365782,0.0,1.0
2024-09-24,14.7801,14.7801,14.7599,14.76,1191,14.1969300345893,14.1969300345893,14.1775270544539,14.177623108811,1239.92293102184,0.0,1.0
2024-09-25,14.59,14.72,14.54,14.72,3774,14.0143307017312,14.1392013659687,13.9663035231783,14.1392013659687,3929.02530787275,0.0,1.0
2024-09-26,14.8,14.87,14.8,14.85,2732,14.2160448516533,14.2832829016274,14.2160448516533,14.2640720302062,2844.22287787715,0.0,1.0
2024-09-27,14.9211,14.9211,14.9211,14.9211,205,14.3323666781084,14.3323666781084,14.3323666781084,14.3323666781084,213.420823559596,0.0,1.0
2024-09-30,14.91,14.91,14.91,14.91,121,14.3217046444697,14.3217046444697,14.3217046444697,14.3217046444697,125.970339759566,0.0,1.0
2024-10-01,14.81,14.98,14.72,14.98,2381,14.2256502873639,14.3889426944437,14.1392013659687,14.3889426944437,2478.80478485559,0.0,1.0
2024-10-02,15.03,15.2999,15.03,15.09,43853,14.4369698729966,14.6962205828251,14.4369698729966,14.4946024872601,45654.3579295558,0.0,1.0
2024-10-03,14.7362,14.79,14.59,14.77,5201,14.1547621718199,14.2064394159428,14.0143307017312,14.1872285445216,5414.64245528513,0.0,1.0
2024-10-04,14.88,14.88,14.769,14.85,3405,14.2928883373379,14.2928883373379,14.1862680009505,14.2640720302062,3544.86782546549,0.0,1.0
2024-10-07,14.63,14.9077,14.59,14.74,11005,14.0527524445735,14.3194953942562,14.0143307017312,14.1584122373899,11457.054454992,0.0,1.0
2024-10-08,14.59,14.59,14.5166,14.56,3109,14.0143307017312,14.0143307017312,13.9438268036156,13.9855143945995,3236.70897778919,0.0,1.0
2024-10-09,14.24,14.31,14.2232,14.31,1402,13.678140451861,13.7453785018351,13.6620033198673,13.7453785018351,1459.59021771002,0.0,1.0
2024-10-10,14.26,14.2899,14.2,14.2,2459,13.6973513232822,13.7260715760568,13.6397187090187,13.6397187090187,2560.00880552705,0.0,1.0
2024-10-11,14.215,14.2423,14.059,14.15,2114,13.6541268625846,13.6803497020745,13.5042820654996,13.5916915304659,2200.83717563407,0.0,1.0
2024-10-14,14.38,14.38,14.2,14.2,373,13.8126165518091,13.8126165518091,13.6397187090187,13.6397187090187,388.321791159654,0.0,1.0
2024-10-15,14.175,14.25,14.16,14.2122,926,13.6157051197423,13.6877458875716,13.6012969661764,13.6514373405856,964.037476176513,0.0,1.0
2024-10-16,14.28,14.3596,14.205,14.205,3212,13.7165621947034,13.7930214629595,13.644521426874,13.644521426874,3343.93992816301,0.0,1.0
2024-10-17,14.2,14.2,14.2,14.2,415,13.6397187090187,13.6397187090187,13.6397187090187,13.6397187090187,432.04703305967,0.0,1.0
2024-10-18,14.0681,14.14,14.0681,14.14,915,13.5130230119962,13.5820860947553,13.5130230119962,13.5820860947553,952.585627107464,0.0,1.0
2024-10-21,14.075,14.075,14.0,14.0,602,13.5196507626365,13.5196507626365,13.4476099948072,13.4476099948072,626.728467233545,0.0,1.0
2024-10-22,13.96,14.03,13.91,14.03,2218,13.4091882519649,13.4764263019389,13.361161073412,13.4764263019389,2309.10920319601,0.0,1.0
2024-10-23,13.97,13.97,13.81,13.93,3150,13.4187936876755,13.4187936876755,13.2651067163063,13.3803719448332,3279.39314250109,0.0,1.0
2024-10-24,14.12,14.12,13.8706,13.8706,1637,13.5628752233341,13.5628752233341,13.3233156567123,13.3233156567123,1704.24335691248,0.0,1.0
2024-10-25,14.0,14.15,14.0,14.08,3375,13.4476099948072,13.5916915304659,13.4476099948072,13.5244534804918,3513.63550982261,0.0,1.0
2024-10-28,14.0374,14.0374,14.0011,14.0011,432,13.4835343243648,13.4835343243648,13.4486665927354,13.4486665927354,449.745345257292,0.0,1.0
2024-10-29,13.835,14.075,13.835,14.075,475,13.2891203055827,13.5196507626365,13.2891203055827,13.5196507626365,494.511664345404,0.0,1.0
2024-10-30,13.9253,13.9253,13.84,13.84,211,13.3758573900492,13.3758573900492,13.293923023438,13.293923023438,219.667286688169,0.0,1.0
2024-10-31,13.7863,13.88,13.7863,13.84,5797,13.2423418336722,13.3323447662803,13.2423418336722,13.293923023438,6035.12445939011,0.0,1.0
2024-11-01,13.39,13.77,13.37,13.77,16304,12.861678416462,13.2266849734639,12.8424675450409,13.2266849734639,16973.7224747105,0.0,1.0
2024-11-04,13.82,13.85,13.74,13.74,1694,13.2747121520168,13.3035284591486,13.1978686663322,13.1978686663322,1763.58475663393,0.0,1.0
2024-11-05,13.9964,14.05,13.74,13.74,3663,13.4441520379514,13.4956371733601,13.1978686663322,13.1978686663322,3813.46573999414,0.0,1.0
2024-11-06,14.175,14.2091,13.8,13.8,1668,13.6157051197423,13.6484596555154,13.2555012805957,13.2555012805957,1736.51674974344,0.0,1.0
2024-11-07,13.9999,14.3799,13.95,14.33,5711,13.4475139404501,13.812520497452,13.3995828162543,13.7645893732562,5945.5918212139,0.0,1.0
2024-11-08,13.6834,13.6834,13.6834,13.6834,245,13.1435019002104,13.1435019002104,13.1435019002104,13.1435019002104,255.063911083418,0.0,1.0
2024-11-11,13.7428,13.78,13.59,13.6,3883,13.2005581883312,13.2362904091745,13.0537871306736,13.0633925663841,4042.50272137516,0.0,1.0
2024-11-12,13.6249,13.635,13.5201,13.62,2138,13.0873101013035,13.0970115913712,12.9866451350566,13.0826034378053,2225.82302814836,0.0,1.0
2024-11-13,13.5134,13.59,13.4301,13.59,1784,12.9802094931306,13.0537871306736,12.9001962136614,13.0537871306736,1857.28170356252,0.0,1.0
2024-11-14,13.485,13.55,13.47,13.49,1448,12.9529300557125,13.0153653878313,12.9385219021466,12.9577327735678,1507.47976836241,0.0,1.0
2024-11-15,13.5297,13.58,13.46,13.49,3605,12.9958663533388,13.044181694963,12.9289164664361,12.9577327735678,3753.08326308459,0.0,1.0
2024-11-18,13.6104,13.6104,13.58,13.58,794,13.0733822195231,13.0733822195231,13.044181694963,13.044181694963,826.615287347899,0.0,1.0
2024-11-19,13.68,13.75,13.55,13.55,22251,13.1402360520688,13.2074741020428,13.0153653878313,13.0153653878313,23165.0085123148,0.0,1.0
2024-11-20,13.605,13.61,13.56,13.6,5945,13.0681952842394,13.0729980020947,13.0249708235418,13.0633925663841,6189.20388322828,0.0,1.0
2024-11-21,13.47,13.49,13.43,13.46,1710,12.9385219021466,12.9577327735678,12.9001001593043,12.9289164664361,1780.24199164346,0.0,1.0
2024-11-22,13.6299,13.6299,13.48,13.48,2620,13.0921128191588,13.0921128191588,12.9481273378572,12.9481273378572,2727.62223281043,0.0,1.0
2024-11-25,13.7202,13.7202,13.63,13.69,2702,13.1788499036253,13.1788499036253,13.0922088735159,13.1498414877793,2812.99056223427,0.0,1.0
2024-11-26,13.82,13.82,13.73,13.73,3956,13.2747121520168,13.2747121520168,13.1882632306216,13.1882632306216,4118.50135610615,0.0,1.0
2024-11-27,13.255,13.7,13.255,13.7,1826,12.7320050343693,13.1594469234899,12.7320050343693,13.1594469234899,1901.00694546254,0.0,1.0
2024-11-29,12.55,12.64,12.33,12.33,8600,12.0548218167736,12.1412707381688,11.8435022311409,11.8435022311409,8953.26381762205,0.0,1.0
2024-12-02,12.53,12.64,12.459,12.55,8150,12.0356109453524,12.1412707381688,11.9674123518074,12.0548218167736,8484.77908297907,0.0,1.0
2024-12-03,12.51,12.5384,12.48,12.5,7051,12.0164000739313,12.0436795113493,11.9875837667996,12.0067946382207,7340.63525326198,0.0,1.0
2024-12-04,12.53,12.7051,12.53,12.6,9478,12.0356109453524,12.2038021246446,12.0356109453524,12.1028489953265,9867.32958877002,0.0,1.0
2024-12-05,12.755,12.8501,12.755,12.8098,3551,12.2517332488404,12.343080942448,12.2517332488404,12.3043710365344,3696.86509492744,0.0,1.0
2024-12-06,12.3609,12.63,12.33,12.63,4225,11.8731830274866,12.1316653024582,11.8435022311409,12.1316653024582,4398.55111970386,0.0,1.0
2024-12-09,12.29,12.55,12.29,12.54,5646,11.8050804882986,12.0548218167736,11.8050804882986,12.045216381063,5877.92180398769,0.0,1.0
2024-12-10,12.53,12.55,12.425,12.54,2580,12.0356109453524,12.0548218167736,11.9347538703914,12.045216381063,2685.97914528663,0.0,1.0
2024-12-11,13.05,13.159,12.63,12.63,4321,12.5350936023024,12.6397928515477,12.1316653024582,12.1316653024582,4498.49452976104,0.0,1.0
2024-12-12,12.67,12.99,12.55,12.99,4807,12.1700870453005,12.477460988039,12.0548218167736,12.477460988039,5004.4580431755,0.0,1.0
2024-12-13,12.5766,12.66,12.53,12.61,8930,12.0803722757637,12.1604816095899,12.0356109453524,12.1124544310371,9296.81928969362,0.0,1.0
2024-12-16,12.3376,12.61,12.3376,12.56,2745,11.850802362281,12.1124544310371,11.850802362281,12.0644272524842,2857.75688132238,0.0,1.0
2024-12-17,12.37,12.42,12.15,12.28,8573,11.8819239739832,11.9299511525361,11.6706043883505,11.795475052588,8925.15473354349,0.0,1.0
2024-12-18,11.31,12.1082,11.28,12.0,46933,10.8637477886621,11.6304536670803,10.8349314815304,11.5265228526919,48860.8756688902,0.0,1.0
2024-12-19,11.64,11.6699,11.57,11.57,10887,11.1807271671111,11.2094474198858,11.1134891171371,11.1134891171371,11334.2073467967,0.0,1.0
2024-12-20,11.8328,11.9,11.69,11.7206,6443,11.3659199676111,11.4304684955861,11.228754345664,11.2581469789384,6707.66032289984,0.0,1.0
2024-12-23,10.9136,11.11,10.9,11.11,23260,10.9136,11.11,10.9,11.11,23260,0.4483,1.0
2024-12-24,10.93,11.1,10.925,10.93,19170,10.93,11.1,10.925,10.93,19170,0.0,1.0
2024-12-26,11.01,11.03,10.97,11.02,2737,11.01,11.03,10.97,11.02,2737,0.0,1.0
2024-12-27,10.93,11.06,10.87,10.96,32294,10.93,11.06,10.87,10.96,32294,0.0,1.0
2024-12-30,10.97,11.06,10.825,11.06,14323,10.97,11.06,10.825,11.06,14323,0.0,1.0
2024-12-31,10.9959,11.0,10.88,11.0,20235,10.9959,11.0,10.88,11.0,20235,0.0,1.0
2025-01-02,10.9841,11.0,10.82,10.85,2688,10.9841,11.0,10.82,10.85,2688,0.0,1.0
2025-01-03,10.8195,11.01,10.8195,11.01,9425,10.8195,11.01,10.8195,11.01,9425,0.0,1.0
2025-01-06,11.09,11.14,11.03,11.03,7975,11.09,11.14,11.03,11.03,7975,0.0,1.0
2025-01-07,11.26,11.3699,11.21,11.295,6325,11.26,11.3699,11.21,11.295,6325,0.0,1.0
2025-01-08,11.1022,11.14,11.045,11.14,6595,11.1022,11.14,11.045,11.14,6595,0.0,1.0
2025-01-10,11.07,11.13,11.07,11.13,6465,11.07,11.13,11.07,11.13,6465,0.0,1.0
2025-01-13,11.1087,11.18,11.08,11.12,7309,11.1087,11.18,11.08,11.12,7309,0.0,1.0
2025-01-14,11.2013,11.2201,11.18,11.185,2914,11.2013,11.2201,11.18,11.185,2914,0.0,1.0
2025-01-15,11.6414,11.6414,11.41,11.41,10921,11.6414,11.6414,11.41,11.41,10921,0.0,1.0
2025-01-16,11.3692,11.4535,11.34,11.45,4304,11.3692,11.4535,11.34,11.45,4304,0.0,1.0
2025-01-17,11.43,11.5,11.41,11.42,1929,11.43,11.5,11.41,11.42,1929,0.0,1.0
2025-01-21,11.5164,11.52,11.44,11.495,5291,11.5164,11.52,11.44,11.495,5291,0.0,1.0
2025-01-22,11.7422,11.809,11.69,11.69,1847,11.7422,11.809,11.69,11.69,1847,0.0,1.0
2025-01-23,11.6551,11.78,11.65,11.78,4360,11.6551,11.78,11.65,11.78,4360,0.0,1.0
2025-01-24,11.7443,11.87,11.72,11.85,2775,11.7443,11.87,11.72,11.85,2775,0.0,1.0
2025-01-27,11.9779,12.0,11.8399,11.916,4203,11.9779,12.0,11.8399,11.916,4203,0.0,1.0
2025-01-28,11.9448,11.98,11.9012,11.98,4681,11.9448,11.98,11.9012,11.98,4681,0.0,1.0
2025-01-29,11.9401,11.98,11.91,11.93,1985,11.9401,11.98,11.91,11.93,1985,0.0,1.0
2025-01-30,12.2732,12.35,12.18,12.19,4040,12.2732,12.35,12.18,12.19,4040,0.0,1.0
2025-01-31,12.3,12.51,12.26,12.51,6350,12.3,12.51,12.26,12.51,6350,0.0,1.0
2025-02-03,12.26,12.26,12.04,12.13,5021,12.26,12.26,12.04,12.13,5021,0.0,1.0
2025-02-04,12.2978,12.33,12.16,12.16,1865,12.2978,12.33,12.16,12.16,1865,0.0,1.0
2025-02-05,12.1378,12.21,12.09,12.09,3937,12.1378,12.21,12.09,12.09,3937,0.0,1.0
2025-02-06,12.3379,12.37,12.24,12.31,2785,12.3379,12.37,12.24,12.31,2785,0.0,1.0
2025-02-07,12.1006,12.35,12.09,12.33,6951,12.1006,12.35,12.09,12.33,6951,0.0,1.0
2025-02-10,12.2902,12.2902,12.2501,12.255,9209,12.2902,12.2902,12.2501,12.255,9209,0.0,1.0
2025-02-11,12.4135,12.4135,12.4,12.4,381,12.4135,12.4135,12.4,12.4,381,0.0,1.0
2025-02-12,12.244,12.289,12.23,12.2402,3139,12.244,12.289,12.23,12.2402,3139,0.0,1.0
2025-02-13,12.3338,12.3338,12.2742,12.33,390,12.3338,12.3338,12.2742,12.33,390,0.0,1.0
2025-02-14,12.92,12.92,12.68,12.68,7746,12.92,12.92,12.68,12.68,7746,0.0,1.0
2025-02-18,12.9595,13.08,12.92,12.92,28227,12.9595,13.08,12.92,12.92,28227,0.0,1.0
2025-02-19,12.6732,12.88,12.6732,12.88,7936,12.6732,12.88,12.6732,12.88,7936,0.0,1.0
2025-02-20,12.7301,12.775,12.715,12.74,6310,12.7301,12.775,12.715,12.74,6310,0.0,1.0
2025-02-21,12.66,12.76,12.58,12.76,5370,12.66,12.76,12.58,12.76,5370,0.0,1.0
2025-02-24,12.3289,12.64,12.3289,12.64,3872,12.3289,12.64,12.3289,12.64,3872,0.0,1.0
2025-02-25,12.3373,12.35,12.2701,12.34,2683,12.3373,12.35,12.2701,12.34,2683,0.0,1.0
2025-02-26,12.0058,12.2,12.0058,12.18,3775,12.0058,12.2,12.0058,12.18,3775,0.0,1.0
2025-02-27,11.9398,12.11,11.93,12.11,10370,11.9398,12.11,11.93,12.11,10370,0.0,1.0
2025-02-28,11.7501,11.96,11.6496,11.96,7657,11.7501,11.96,11.6496,11.96,7657,0.0,1.0
2025-03-03,11.7642,11.96,11.7642,11.85,4081,11.7642,11.96,11.7642,11.85,4081,0.0,1.0
2025-03-04,11.67,11.74,11.6005,11.66,15359,11.67,11.74,11.6005,11.66,15359,0.0,1.0
2025-03-05,12.006,12.02,11.72,11.8,7810,12.006,12.02,11.72,11.8,7810,0.0,1.0
2025-03-06,12.0132,12.15,12.0,12.09,4380,12.0132,12.15,12.0,12.09,4380,0.0,1.0
2025-03-07,12.2564,12.2564,12.19,12.19,1345,12.2564,12.2564,12.19,12.19,1345,0.0,1.0
2025-03-10,12.0,12.22,11.96,12.17,32483,12.0,12.22,11.96,12.17,32483,0.0,1.0
2025-03-11,11.9728,11.9728,11.81,11.945,2939,11.9728,11.9728,11.81,11.945,2939,0.0,1.0
2025-03-12,12.0689,12.0689,12.04,12.04,1938,12.0689,12.0689,12.04,12.04,1938,0.0,1.0
2025-03-13,12.1762,12.1762,11.954868,11.954868,1700,12.1762,12.1762,11.954868,11.954868,1700,0.0,1.0
2025-03-14,12.5818,12.61,12.46,12.47,4238,12.5818,12.61,12.46,12.47,4238,0.0,1.0
2025-03-17,12.7877,12.855807,12.63,12.64,4687,12.7877,12.855807,12.63,12.64,4687,0.0,1.0
2025-03-18,12.8471,12.92,12.785,12.81,3870,12.8471,12.92,12.785,12.81,3870,0.0,1.0
2025-03-19,13.0969,13.1397,13.0,13.0,1585,13.0969,13.1397,13.0,13.0,1585,0.0,1.0
2025-03-20,12.9,13.005,12.9,13.005,3538,12.9,13.005,12.9,13.005,3538,0.0,1.0
2025-03-21,12.9354,12.96,12.9,12.9455,3840,12.9354,12.96,12.9,12.9455,3840,0.0,1.0
2025-03-24,12.8272,13.0,12.8,13.0,86555,12.8272,13.0,12.8,13.0,86555,0.0,1.0
2025-03-25,12.9198,12.9739,12.87,12.97,88133,12.9198,12.9739,12.87,12.97,88133,0.0,1.0
2025-03-26,12.86,13.0,12.86,12.98,5764,12.86,13.0,12.86,12.98,5764,0.0,1.0
2025-03-27,12.9446,13.07,12.9,12.9,5866,12.9446,13.07,12.9,12.9,5866,0.0,1.0
2025-03-28,12.7831,12.8132,12.72,12.8,2086,12.7831,12.8132,12.72,12.8,2086,0.0,1.0
2025-03-31,12.7578,12.7909,12.63,12.68,3892,12.7578,12.7909,12.63,12.68,3892,0.0,1.0
2025-04-01,12.9429,12.95,12.77,12.77,662,12.9429,12.95,12.77,12.77,662,0.0,1.0
2025-04-02,12.9854,13.0,12.89,12.89,3156,12.9854,13.0,12.89,12.89,3156,0.0,1.0
2025-04-03,13.24,13.27,13.12,13.23,70437,13.24,13.27,13.12,13.23,70437,0.0,1.0
2025-04-04,12.24,12.429,12.202,12.429,9028,12.24,12.429,12.202,12.429,9028,0.0,1.0
2025-04-07,11.89,12.15,11.66,11.76,13551,11.89,12.15,11.66,11.76,13551,0.0,1.0
2025-04-08,11.6424,12.23,11.6424,12.23,4706,11.6424,12.23,11.6424,12.23,4706,0.0,1.0
2025-04-09,12.28,12.3,11.5,11.5,2473,12.28,12.3,11.5,11.5,2473,0.0,1.0
2025-04-10,11.9951,12.02,11.77,12.02,2589,11.9951,12.02,11.77,12.02,2589,0.0,1.0
2025-04-11,12.245,12.245,12.245,12.245,248,12.245,12.245,12.245,12.245,248,0.0,1.0
2025-04-14,12.5224,12.5224,12.45,12.45,1508,12.5224,12.5224,12.45,12.45,1508,0.0,1.0
2025-04-15,12.4361,12.4655,12.3901,12.4,10470,12.4361,12.4655,12.3901,12.4,10470,0.0,1.0
2025-04-16,12.5544,12.56,12.5,12.56,498,12.5544,12.56,12.5,12.56,498,0.0,1.0
2025-04-17,12.85,12.85,12.85,12.85,101,12.85,12.85,12.85,12.85,101,0.0,1.0
2025-04-21,12.755,12.85,12.7,12.795,19832,12.755,12.85,12.7,12.795,19832,0.0,1.0
2025-04-22,13.25,13.27,12.83,12.83,12397,13.25,13.27,12.83,12.83,12397,0.0,1.0
2025-04-23,13.34,13.58,13.34,13.58,2594,13.34,13.58,13.34,13.58,2594,0.0,1.0
2025-04-24,13.68,13.7499,13.47,13.47,4483,13.68,13.7499,13.47,13.47,4483,0.0,1.0
2025-04-25,13.6734,13.698,13.55,13.57,4447,13.6734,13.698,13.55,13.57,4447,0.0,1.0
2025-04-28,13.7096,13.81,13.61,13.61,3765,13.7096,13.81,13.61,13.61,3765,0.0,1.0
2025-04-29,13.66,13.89,13.66,13.89,17956,13.66,13.89,13.66,13.89,17956,0.0,1.0
2025-04-30,13.7,13.7,13.5,13.53,13571,13.7,13.7,13.5,13.53,13571,0.0,1.0
2025-05-01,13.63,13.78,13.51,13.7,25482,13.63,13.78,13.51,13.7,25482,0.0,1.0
2025-05-02,13.7213,13.74,13.68,13.722,1155,13.7213,13.74,13.68,13.722,1155,0.0,1.0
2025-05-05,13.5784,13.5784,13.47,13.52,2570,13.5784,13.5784,13.47,13.52,2570,0.0,1.0
2025-05-06,13.52,13.53,13.43,13.52,6507,13.52,13.53,13.43,13.52,6507,0.0,1.0
2025-05-07,13.38,13.5,13.33,13.5,2997,13.38,13.5,13.33,13.5,2997,0.0,1.0
2025-05-08,13.9185,14.0,13.75,13.75,7134,13.9185,14.0,13.75,13.75,7134,0.0,1.0
2025-05-09,13.8565,13.94,13.8,13.83,2483,13.8565,13.94,13.8,13.83,2483,0.0,1.0
2025-05-12,13.7361,13.9,13.675,13.9,2887,13.7361,13.9,13.675,13.9,2887,0.0,1.0
2025-05-13,14.193,14.2599,13.84,13.84,16091,14.193,14.2599,13.84,13.84,16091,0.0,1.0
2025-05-14,14.0522,14.22,14.0522,14.22,389,14.0522,14.22,14.0522,14.22,389,0.0,1.0
2025-05-15,14.1342,14.22,14.09,14.22,911,14.1342,14.22,14.09,14.22,911,0.0,1.0
2025-05-16,14.2828,14.29,14.1,14.1,8587,14.2828,14.29,14.1,14.1,8587,0.0,1.0
2025-05-19,14.3862,14.4699,14.2,14.2,2950,14.3862,14.4699,14.2,14.2,2950,0.0,1.0
2025-05-20,14.3757,14.3757,14.32,14.32,1411,14.3757,14.3757,14.32,14.32,1411,0.0,1.0
2025-05-21,14.2754,14.2918,14.23,14.2918,1193,14.2754,14.2918,14.23,14.2918,1193,0.0,1.0
2025-05-22,14.2083,14.55,14.2083,14.265,5886,14.2083,14.55,14.2083,14.265,5886,0.0,1.0
2025-05-23,14.3367,14.3367,13.87,13.87,3140,14.3367,14.3367,13.87,13.87,3140,0.0,1.0
2025-05-27,14.69,14.73,14.519,14.7,2676,14.69,14.73,14.519,14.7,2676,0.0,1.0
2025-05-28,14.5853,14.5853,14.4407,14.55,4041,14.5853,14.5853,14.4407,14.55,4041,0.0,1.0
2025-05-29,14.5922,14.62,14.52,14.52,10525,14.5922,14.62,14.52,14.52,10525,0.0,1.0
2025-05-30,14.4345,14.4345,14.32,14.32,7320,14.4345,14.4345,14.32,14.32,7320,0.0,1.0
2025-06-02,14.47,14.48,14.43,14.445,3388,14.47,14.48,14.43,14.445,3388,0.0,1.0
2025-06-03,14.79,14.84,14.49,14.49,3517,14.79,14.84,14.49,14.49,3517,0.0,1.0
2025-06-04,14.78,14.93,14.73,14.92,4624,14.78,14.93,14.73,14.92,4624,0.0,1.0
2025-06-05,14.8301,14.935,14.8301,14.9,1797,14.8301,14.935,14.8301,14.9,1797,0.0,1.0
2025-06-06,14.8093,14.87,14.6401,14.76,1563,14.8093,14.87,14.6401,14.76,1563,0.0,1.0
2025-06-09,14.819,14.819,14.555,14.555,1967,14.819,14.819,14.555,14.555,1967,0.0,1.0
2025-06-10,14.88,15.0,14.79,14.98,6270,14.88,15.0,14.79,14.98,6270,0.0,1.0
2025-06-11,14.9946,15.0586,14.78,14.78,9745,14.9946,15.0586,14.78,14.78,9745,0.0,1.0
2025-06-12,14.9724,15.0,14.9,15.0,1573,14.9724,15.0,14.9,15.0,1573,0.0,1.0
2025-06-13,14.8869,14.8869,14.865,14.865,275,14.8869,14.8869,14.865,14.865,275,0.0,1.0
2025-06-16,15.294,15.33,15.16,15.225,4290,15.294,15.33,15.16,15.225,4290,0.0,1.0
2025-06-17,15.229,15.36,15.12,15.3,6311,15.229,15.36,15.12,15.3,6311,0.0,1.0
2025-06-18,15.1889,15.32,15.1889,15.22,3735,15.1889,15.32,15.1889,15.22,3735,0.0,1.0
2025-06-20,14.96,15.16,14.92,15.16,3637,14.96,15.16,14.92,15.16,3637,0.0,1.0
2025-06-23,15.025,15.1199,14.95,14.96,1198,15.025,15.1199,14.95,14.96,1198,0.0,1.0
2025-06-24,15.0234,15.15,15.0234,15.03,4768,15.0234,15.15,15.0234,15.03,4768,0.0,1.0
2025-06-25,14.775,14.83,14.72,14.77,956,14.775,14.83,14.72,14.77,956,0.0,1.0
2025-06-26,15.0637,15.08,14.9983,15.0081,2220,15.0637,15.08,14.9983,15.0081,2220,0.0,1.0
2025-06-27,15.1164,15.15,15.07,15.13,2803,15.1164,15.15,15.07,15.13,2803,0.0,1.0
2025-06-30,15.405,15.41,15.04,15.04,2531,15.405,15.41,15.04,15.04,2531,0.0,1.0
2025-07-01,15.3762,15.3762,15.2301,15.2301,4416,15.3762,15.3762,15.2301,15.2301,4416,0.0,1.0
2025-07-02,15.2735,15.29,15.15,15.16,3120,15.2735,15.29,15.15,15.16,3120,0.0,1.0
2025-07-03,15.4,15.434,15.25,15.25,1706,15.4,15.434,15.25,15.25,1706,0.0,1.0
2025-07-07,15.21,15.4,15.14,15.31,7803,15.21,15.4,15.14,15.31,7803,0.0,1.0
2025-07-08,15.245,15.245,15.05,15.22,2616,15.245,15.245,15.05,15.22,2616,0.0,1.0
2025-07-09,14.88,15.19,14.87,15.19,7178,14.88,15.19,14.87,15.19,7178,0.0,1.0
2025-07-10,14.7586,14.76,14.57,14.6405,8851,14.7586,14.76,14.57,14.6405,8851,0.0,1.0
2025-07-11,14.5888,14.6,14.407,14.58,2945,14.5888,14.6,14.407,14.58,2945,0.0,1.0
2025-07-14,14.41,14.49,14.41,14.49,6619,14.41,14.49,14.41,14.49,6619,0.0,1.0
2025-07-15,14.6048,14.6048,14.36,14.49,5166,14.6048,14.6048,14.36,14.49,5166,0.0,1.0
2025-07-16,14.575,14.59,14.415,14.43,5145,14.575,14.59,14.415,14.43,5145,0.0,1.0
2025-07-17,14.6627,14.6627,14.5118,14.55,3476,14.6627,14.6627,14.5118,14.55,3476,0.0,1.0
2025-07-18,14.2912,14.6,14.27,14.55,2099,14.2912,14.6,14.27,14.55,2099,0.0,1.0
2025-07-21,14.32,14.4385,14.32,14.37,3783,14.32,14.4385,14.32,14.37,3783,0.0,1.0
2025-07-22,14.3091,14.41,14.29,14.37,3133,14.3091,14.41,14.29,14.37,3133,0.0,1.0
2025-07-23,14.6203,14.6694,14.35,14.35,5805,14.6203,14.6694,14.35,14.35,5805,0.0,1.0
2025-07-24,14.4351,14.4819,14.36,14.36,1958,14.4351,14.4819,14.36,14.36,1958,0.0,1.0
2025-07-25,14.375,14.42,14.313,14.42,22785,14.375,14.42,14.313,14.42,22785,0.0,1.0
2025-07-28,14.1115,14.3,14.08,14.3,18372,14.1115,14.3,14.08,14.3,18372,0.0,1.0
2025-07-29,14.2105,14.28,14.2105,14.28,573,14.2105,14.28,14.2105,14.28,573,0.0,1.0
2025-07-30,14.2988,14.46,14.035,14.21,1725,14.2988,14.46,14.035,14.21,1725,0.0,1.0
2025-07-31,14.09,14.34,14.09,14.34,8213,14.09,14.34,14.09,14.34,8213,0.0,1.0
2025-08-01,14.3113,14.45,14.2912,14.41,5436,14.3113,14.45,14.2912,14.41,5436,0.0,1.0
2025-08-04,14.345,14.4587,14.2865,14.44,4980,14.345,14.4587,14.2865,14.44,4980,0.0,1.0
2025-08-05,14.4348,14.4348,14.34,14.34,908,14.4348,14.4348,14.34,14.34,908,0.0,1.0
2025-08-06,14.72,14.81,14.64,14.64,3674,14.72,14.81,14.64,14.64,3674,0.0,1.0
2025-08-07,14.9756,15.0,14.83,14.9,14317,14.9756,15.0,14.83,14.9,14317,0.0,1.0
2025-08-08,14.898,15.0456,14.898,15.03,3948,14.898,15.0456,14.898,15.03,3948,0.0,1.0
2025-08-11,14.8472,14.9,14.7888,14.83,4170,14.8472,14.9,14.7888,14.83,4170,0.0,1.0
2025-08-12,15.13,15.145,14.93,14.93,3080,15.13,15.145,14.93,14.93,3080,0.0,1.0
2025-08-13,14.9725,14.98,14.9725,14.98,269,14.9725,14.98,14.9725,14.98,269,0.0,1.0
2025-08-14,14.907,14.907,14.79,14.81,2143,14.907,14.907,14.79,14.81,2143,0.0,1.0
2025-08-15,15.0205,15.129,14.99,15.0689,8326,15.0205,15.129,14.99,15.0689,8326,0.0,1.0
2025-08-18,15.1114,15.16,15.0501,15.082,1562,15.1114,15.16,15.0501,15.082,1562,0.0,1.0
2025-08-19,14.5864,14.81,14.54,14.81,5960,14.5864,14.81,14.54,14.81,5960,0.0,1.0
2025-08-20,14.612,14.615,14.55,14.615,1651,14.612,14.615,14.55,14.615,1651,0.0,1.0
2025-08-21,14.58,14.58,14.58,14.58,156,14.58,14.58,14.58,14.58,156,0.0,1.0
2025-08-22,15.1569,15.1569,15.05,15.05,1921,15.1569,15.1569,15.05,15.05,1921,0.0,1.0
2025-08-25,15.2572,15.3111,15.2,15.2,4416,15.2572,15.3111,15.2,15.2,4416,0.0,1.0
2025-08-26,15.1958,15.1958,15.1376,15.17,246,15.1958,15.1958,15.1376,15.17,246,0.0,1.0
2025-08-27,15.3601,15.3601,15.18,15.18,1195,15.3601,15.3601,15.18,15.18,1195,0.0,1.0
2025-08-28,15.6252,15.652,15.4,15.4,828,15.6252,15.652,15.4,15.4,828,0.0,1.0
2025-08-29,15.65,15.72,15.62,15.72,1677,15.65,15.72,15.62,15.72,1677,0.0,1.0
2025-09-02,15.3751,15.5293,15.3301,15.4131,8284,15.3751,15.5293,15.3301,15.4131,8284,0.0,1.0
2025-09-03,15.3752,15.47,15.34,15.37,2231,15.3752,15.47,15.34,15.37,2231,0.0,1.0
2025-09-04,15.5751,15.5751,15.4,15.4,1504,15.5751,15.5751,15.4,15.4,1504,0.0,1.0
2025-09-05,15.87,16.0,15.78,15.85,6899,15.87,16.0,15.78,15.85,6899,0.0,1.0
2025-09-08,15.75,16.01,15.67,16.01,9566,15.75,16.01,15.67,16.01,9566,0.0,1.0
2025-09-09,15.6873,15.6873,15.6617,15.6617,374,15.6873,15.6873,15.6617,15.6617,374,0.0,1.0
2025-09-10,15.8423,15.92,15.75,15.75,32757,15.8423,15.92,15.75,15.75,32757,0.0,1.0
2025-09-11,16.1507,16.1507,16.05,16.07,1389,16.1507,16.1507,16.05,16.07,1389,0.0,1.0
2025-09-12,16.1924,16.2699,16.1,16.1,7187,16.1924,16.2699,16.1,16.1,7187,0.0,1.0
2025-09-15,16.41,16.44,16.32,16.32,1401,16.41,16.44,16.32,16.32,1401,0.0,1.0
2025-09-16,16.4524,16.53,16.42,16.48,20939,16.4524,16.53,16.42,16.48,20939,0.0,1.0
2025-09-17,16.5859,16.66,16.53,16.53,23493,16.5859,16.66,16.53,16.53,23493,0.0,1.0
2025-09-18,16.4531,16.56,16.4531,16.51,2038,16.4531,16.56,16.4531,16.51,2038,0.0,1.0
2025-09-19,16.4195,16.4195,16.27,16.27,16878,16.4195,16.4195,16.27,16.27,16878,0.0,1.0
2025-09-22,16.2135,16.24,16.03,16.21,6903,16.2135,16.24,16.03,16.21,6903,0.0,1.0
2025-09-23,16.5105,16.54,16.24,16.24,18447,16.5105,16.54,16.24,16.24,18447,0.0,1.0
2025-09-24,16.4263,16.48,16.39,16.39,3993,16.4263,16.48,16.39,16.39,3993,0.0,1.0
2025-09-25,16.0648,16.31,16.0648,16.31,29455,16.0648,16.31,16.0648,16.31,29455,0.0,1.0
2025-09-26,16.2333,16.2333,16.135,16.135,3187,16.2333,16.2333,16.135,16.135,3187,0.0,1.0
2025-09-29,16.373,16.435,16.3234,16.42,2619,16.373,16.435,16.3234,16.42,2619,0.0,1.0
2025-09-30,16.2823,16.35,16.2622,16.35,1351,16.2823,16.35,16.2622,16.35,1351,0.0,1.0
2025-10-01,16.2268,16.2494,16.145,16.145,505,16.2268,16.2494,16.145,16.145,505,0.0,1.0
2025-10-02,16.0007,16.16,15.85,16.16,2570,16.0007,16.16,15.85,16.16,2570,0.0,1.0
2025-10-03,16.1161,16.1161,15.9,15.9,3386,16.1161,16.1161,15.9,15.9,3386,0.0,1.0
2025-10-06,16.0553,16.0699,15.95,15.97,2025,16.0553,16.0699,15.95,15.97,2025,0.0,1.0
2025-10-07,15.7207,15.724,15.6,15.62,8313,15.7207,15.724,15.6,15.62,8313,0.0,1.0
2025-10-08,15.7954,15.83,15.73,15.7313,1804,15.7954,15.83,15.73,15.7313,1804,0.0,1.0
2025-10-09,15.55,15.7,15.48,15.7,5221,15.55,15.7,15.48,15.7,5221,0.0,1.0
2025-10-10,14.96,15.49,14.9013,15.49,4034,14.96,15.49,14.9013,15.49,4034,0.0,1.0
2025-10-13,15.2179,15.2891,15.16,15.25,1218,15.2179,15.2891,15.16,15.25,1218,0.0,1.0
2025-10-14,15.2309,15.3587,15.1065,15.11,2717,15.2309,15.3587,15.1065,15.11,2717,0.0,1.0
2025-10-15,15.4505,15.485,15.4505,15.46,1288,15.4505,15.485,15.4505,15.46,1288,0.0,1.0
2025-10-16,15.3548,15.37,15.345,15.37,669,15.3548,15.37,15.345,15.37,669,0.0,1.0
2025-10-17,15.5348,15.5348,15.31,15.31,674,15.5348,15.5348,15.31,15.31,674,0.0,1.0
2025-10-20,15.865,15.92,15.7,15.702,3725,15.865,15.92,15.7,15.702,3725,0.0,1.0
2025-10-21,15.71,15.82,15.59,15.59,5019,15.71,15.82,15.59,15.59,5019,0.0,1.0
2025-10-22,15.71,15.74,15.6115,15.74,1995,15.71,15.74,15.6115,15.74,1995,0.0,1.0
2025-10-23,15.8901,15.8901,15.89,15.89,568,15.8901,15.8901,15.89,15.89,568,0.0,1.0
2025-10-24,15.95,16.08,15.95,16.08,2669,15.95,16.08,15.95,16.08,2669,0.0,1.0
2025-10-27,16.2155,16.2155,16.121,16.15,1786,16.2155,16.2155,16.121,16.15,1786,0.0,1.0
2025-10-28,16.16,16.16,16.08,16.09,2364,16.16,16.16,16.08,16.09,2364,0.0,1.0
2025-10-29,16.23,16.278,16.23,16.278,865,16.23,16.278,16.23,16.278,865,0.0,1.0
2025-10-30,16.17,16.17,16.06,16.06,450,16.17,16.17,16.06,16.06,450,0.0,1.0
2025-10-31,16.329,16.329,16.26,16.26,682,16.329,16.329,16.26,16.26,682,0.0,1.0
2025-11-03,16.3,16.4,16.3,16.4,3824,16.3,16.4,16.3,16.4,3824,0.0,1.0
2025-11-04,16.23,16.23,16.13,16.13,2409,16.23,16.23,16.13,16.13,2409,0.0,1.0
2025-11-05,16.6268,16.6268,16.405,16.405,5720,16.6268,16.6268,16.405,16.405,5720,0.0,1.0
2025-11-06,16.495,16.495,16.43,16.43,2996,16.495,16.495,16.43,16.43,2996,0.0,1.0
2025-11-07,16.5472,16.5472,16.38,16.4,2832,16.5472,16.5472,16.38,16.4,2832,0.0,1.0
2025-11-10,16.7064,16.7064,16.56,16.65,1854,16.7064,16.7064,16.56,16.65,1854,0.0,1.0
2025-11-11,17.1549,17.155,17.06,17.06,7983,17.1549,17.155,17.06,17.06,7983,0.0,1.0
2025-11-12,17.19,17.19,17.0895,17.13,2071,17.19,17.19,17.0895,17.13,2071,0.0,1.0
2025-11-13,16.919,17.035,16.919,17.035,591,16.919,17.035,16.919,17.035,591,0.0,1.0
2025-11-14,17.1533,17.2023,16.93,16.96,6391,17.1533,17.2023,16.93,16.96,6391,0.0,1.0
2025-11-17,16.806,17.0236,16.74,16.96,8316,16.806,17.0236,16.74,16.96,8316,0.0,1.0
2025-11-18,16.9705,16.9705,16.72,16.72,6077,16.9705,16.9705,16.72,16.72,6077,0.0,1.0
2025-11-19,16.815,16.83,16.72,16.78,4082,16.815,16.83,16.72,16.78,4082,0.0,1.0
2025-11-20,16.4315,17.0699,16.4,17.0699,14155,16.4315,17.0699,16.4,17.0699,14155,0.0,1.0
2025-11-21,16.5297,16.5297,16.321,16.34,2479,16.5297,16.5297,16.321,16.34,2479,0.0,1.0
2025-11-24,16.68,16.6803,16.5901,16.655,7098,16.68,16.6803,16.5901,16.655,7098,0.0,1.0
2025-11-25,16.8444,16.88,16.59,16.69,1255,16.8444,16.88,16.59,16.69,1255,0.0,1.0
2025-11-26,17.2587,17.2587,17.1,17.1,1283,17.2587,17.2587,17.1,17.1,1283,0.0,1.0