date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-11-01,72.5,72.58,70.1,71.15,19500,3052.35295701384,3055.72107062157,2951.30954878165,2995.51603988323,463.167274528792,0.0,1.0
2007-11-02,71.34,73.81,70.3,70.78,29500,3003.51530970161,3107.50581734057,2959.729832801,2979.93851444744,700.688953774329,0.0,1.0
2007-11-05,76.18,77.53,74.0,74.0,159000,3207.28618296985,3264.12310010045,3115.50508715895,3115.50508715895,3776.594700004,0.0,1.0
2007-11-06,70.6,74.36,70.31,72.23,78500,2972.36025883002,3130.66159839378,2960.15084700197,3040.98557358771,1864.54518207745,0.0,1.0
2007-11-07,76.0,76.0,71.8,72.45,163500,3199.70792735243,3199.70792735243,3022.88196294612,3050.247886009,3883.4794556645,0.0,1.0
2007-11-08,75.42,80.04,73.07,74.07,1340500,3175.28910369632,3369.79766454327,3076.35076646898,3118.45218656572,31839.781102864,0.0,1.0
2007-11-09,78.28,79.0,75.42,76.98,416500,3295.69916517301,3326.01218764266,3175.28910369632,3240.96731904724,9892.77794057652,0.0,1.0
2007-11-12,86.48,86.63,79.93,80.1,974500,3640.9308099663,3647.24602298081,3365.16650833263,3372.32374974908,23146.4876424774,0.0,1.0
2007-11-13,74.79,82.0,74.1,82.0,327500,3148.76520903538,3452.31644793289,3119.71522916862,3452.31644793289,7778.83499529126,0.0,1.0
2007-11-14,74.72,75.5,70.8701,71.72,236000,3145.8181096286,3178.65721730406,2983.73185239815,3019.51384933838,5605.51163019463,0.0,1.0
2007-11-15,77.85,79.51,74.77,76.32,252000,3277.59555453141,3347.483911892,3147.92318063344,3213.18038178339,5985.54631698747,0.0,1.0
2007-11-16,76.18,79.36,75.82,76.85,198500,3207.28618296985,3341.16869887749,3192.12967173502,3235.49413443467,4714.80533302386,0.0,1.0
2007-11-19,82.65,83.63,78.68,79.0,262000,3479.68237099577,3520.94176269058,3312.5397332117,3326.01218764266,6223.06799623302,0.0,1.0
2007-11-20,79.41,82.69,77.01,80.58,304000,3343.27376988233,3481.36642779964,3242.23036165014,3392.53243139552,7220.65904906425,0.0,1.0
2007-11-21,86.46,87.6,83.5,84.52,266000,3640.08878156436,3688.08440047465,3515.468578078,3558.41202657668,6318.07666793123,0.0,1.0
2007-11-23,82.06,83.56,81.17,82.0,117500,3454.84253313869,3517.99466328381,3417.37226925259,3452.31644793289,2790.87973113504,0.0,1.0
2007-11-26,88.02,88.06,79.38,80.6,295000,3705.76699691528,3707.45105371915,3342.01072727942,3393.37445979745,7006.88953774328,0.0,1.0
2007-11-27,81.22,86.66,80.81,85.29,308500,3419.47734025743,3648.50906558371,3402.21575801777,3590.83012005117,7327.54380472475,0.0,1.0
2007-11-28,73.75,80.2,72.73,80.2,464500,3104.97973213476,3376.53389175875,3062.03628363609,3376.53389175875,11032.8820009551,0.0,1.0
2007-11-29,74.64,75.49,72.5,75.06,309500,3142.44999602086,3178.2362031031,3052.35295701384,3160.1325924615,7351.29597264931,0.0,1.0
2007-11-30,73.63,74.24,70.37,70.37,215000,3099.92756172315,3125.60942798217,2962.67693220777,2962.67693220777,5106.71610377901,0.0,1.0
2007-12-03,74.11,75.0699,73.36,73.36,147500,3120.13624336959,3160.54939652045,3088.56017829703,3088.56017829703,3503.44476887164,0.0,1.0
2007-12-04,74.16,75.4,73.26,74.59,108000,3122.24131437443,3174.44707529439,3084.35003628736,3140.34492501603,2565.23413585177,0.0,1.0
2007-12-05,68.4,71.03,68.4,71.03,287500,2879.73713461719,2990.46386947162,2879.73713461719,2990.46386947162,6828.74827830913,0.0,1.0
2007-12-06,66.39,69.4,66.11,69.3,127500,2795.11328022274,2921.83855471393,2783.32488259565,2917.62841270426,3028.40141038057,0.0,1.0
2007-12-07,67.952,68.46,66.86,66.86,123000,2860.87569841385,2882.263219823,2814.90094766821,2814.90094766821,2921.51665472008,0.0,1.0
2007-12-10,67.89,68.66,67.25,68.64,67500,2858.26541036785,2890.68350384234,2831.32050150594,2889.84147544041,1603.27133490736,0.0,1.0
2007-12-11,73.07,74.25,66.86,67.37,231500,3076.35076646898,3126.03044218313,2814.90094766821,2836.37267191755,5498.62687453413,0.0,1.0
2007-12-12,69.55,72.55,65.86,66.83,311000,2928.15376772844,3054.45802801867,2772.79952757146,2813.6379050653,7386.92422453615,0.0,1.0
2007-12-13,72.75,74.9,72.01,73.14,382500,3062.87831203802,3153.39636524602,3031.72326116643,3079.29786587575,9085.20423114171,0.0,1.0
2007-12-14,76.23,76.65,74.15,75.99,163000,3209.39125397469,3227.07385041532,3121.82030017346,3199.28691315147,3871.60337170221,0.0,1.0
2007-12-17,82.67,83.15,79.04,79.4,340000,3480.52439939771,3500.73308104414,3327.69624444653,3342.85275568136,8075.73709434818,0.0,1.0
2007-12-18,79.22,82.89,77.87,78.11,441000,3335.27450006395,3489.78671181899,3278.43758293334,3288.54192375656,10474.7060547281,0.0,1.0
2007-12-19,77.45,79.01,76.54,78.34,183500,3260.75498649271,3326.43320184363,3222.44269420468,3298.22525037881,4358.52281415557,0.0,1.0
2007-12-20,76.93,78.28,76.06,76.19,143000,3253.62763708453,3310.72366347299,3216.83242007864,3222.33055595308,3381.14597829567,0.35071,1.0
2007-12-21,72.26,74.48,72.1,74.28,177500,3056.11767913335,3150.0089225277,3049.35074267249,3141.55025195163,4196.87700103133,0.0,1.0
2007-12-24,69.5,72.6,69.5,72.6,68000,2939.38802518361,3070.49741911266,2939.38802518361,3070.49741911266,1607.81766800074,0.0,1.0
2007-12-26,68.5,70.67,68.5,70.64,103000,2897.09467230327,2988.87124805361,2897.09467230327,2987.6024474672,2435.3708794717,0.0,1.0
2007-12-27,71.6,72.24,69.66,70.22,284500,3028.20406623232,3055.27181207574,2946.15496164446,2969.83923925745,6726.82539038544,0.0,1.0
2007-12-28,71.1,72.35,70.04,70.37,183500,3007.05738979215,3059.92408089258,2962.22643573899,2976.18324218951,4338.74326585493,0.0,1.0
2007-12-31,73.07,73.32,71.1,71.1,118500,3090.37529496642,3100.94863318651,3007.05738979215,3007.05738979215,2801.85873026599,0.0,1.0
2008-01-02,75.31,76.27,71.24,72.11,152000,3185.11240541838,3225.71402418351,3012.9784591954,3049.7736762013,3593.94537553106,0.0,1.0
2008-01-03,74.06,74.79,73.1,73.8,329000,3132.24571431796,3163.11986192061,3091.64409555283,3121.24944256907,7779.00018782709,0.0,1.0
2008-01-04,78.57,80.0,75.41,75.44,727500,3322.98873580829,3383.46823042718,3189.34174070642,3190.61054129283,17201.2846098608,0.0,1.0
2008-01-07,77.44,80.09,76.455,77.66,519500,3275.19724705351,3387.27463218641,3233.53829446637,3284.50178468718,12283.2540959762,0.0,1.0
2008-01-08,79.0,79.15,74.12,75.7,483500,3341.17487754684,3347.51888047889,3134.78331549078,3201.60681304172,11432.0565070346,0.0,1.0
2008-01-09,73.69,78.64,73.69,76.65,540500,3116.59717375223,3325.94927050991,3116.59717375223,3241.78549827804,12779.7860228588,0.0,1.0
2008-01-10,72.0,76.68,71.01,76.3,534000,3045.12140738446,3243.05429886445,3003.25098803292,3226.98282476992,12626.0975692999,0.0,1.0
2008-01-11,75.9136,76.63,73.2,75.08,337000,3210.64067321696,3240.93963122043,3095.87343084087,3175.38493425591,7968.15520759187,0.0,1.0
2008-01-14,73.91,75.1,73.0,73.96,274500,3125.90171138591,3176.23080131351,3087.4147602648,3128.01637902992,6490.38161567944,0.0,1.0
2008-01-15,80.29,81.0,76.45,76.72,771500,3395.73330276248,3425.76158330752,3233.32682770197,3244.74603297966,18241.6372185671,0.0,1.0
2008-01-16,87.05,89.48,82.0,82.83,1693500,3681.63636823357,3784.4092157328,3468.05493618786,3503.15841907854,40041.7532464595,0.0,1.0
2008-01-17,92.69,92.7,83.18,85.5,1293500,3920.17087847869,3920.59381200749,3517.96109258666,3616.08167126905,30584.0022582199,0.0,1.0
2008-01-18,87.7,92.28,85.25,86.75,1459000,3709.12704760579,3902.83060379775,3605.50833304896,3668.94836236947,34497.1467296041,0.0,1.0
2008-01-22,92.125,100.12,88.23,100.0,1594000,3896.2751341013,4234.41049037961,3731.54252463237,4229.33528803397,37689.1376881349,0.0,1.0
2008-01-23,90.27,106.25,90.27,100.0,1730000,3817.82096450827,4493.66874353609,3817.82096450827,4229.33528803397,40904.7730241363,0.0,1.0
2008-01-24,87.05,91.72,85.75,91.0,741500,3681.63636823357,3879.14632618476,3626.65500948913,3848.69511211091,17532.3058944492,0.0,1.0
2008-01-25,90.0,93.0,82.7,84.13,737500,3806.40175923057,3933.28181787159,3497.66028320409,3558.13977782298,17437.7283845668,0.0,1.0
2008-01-28,86.27,93.76,86.27,91.4,723000,3648.64755298691,3965.42476606065,3648.64755298691,3865.61245326305,17094.8849112431,0.0,1.0
2008-01-29,86.7,88.99,86.0,86.17,382000,3666.83369472545,3763.68547282143,3637.22834770922,3644.41821769887,9032.15219376885,0.0,1.0
2008-01-30,89.0,90.25,82.54,89.16,780500,3764.10840635023,3816.97509745066,3490.89334674324,3770.87534281109,18454.4366158026,0.0,1.0
2008-01-31,86.51,93.1,84.2401,92.18,936000,3658.79795767819,3937.51115315963,3562.79627597511,3898.60126850971,22131.1373124807,0.0,1.0
2008-02-01,81.82,85.22,81.13,84.46,491000,3460.44213266939,3604.23953246255,3431.25971918196,3572.09658427349,11609.3893380642,0.0,1.0
2008-02-04,81.26,82.29,80.2,81.09,379000,3436.7578550564,3480.32000852316,3391.92690100324,3429.56798506675,8961.21906135706,0.0,1.0
2008-02-05,89.9,90.54,84.65,84.87,707500,3802.17242394254,3829.24016978596,3580.13232132076,3589.43685895443,16728.3970604488,0.0,1.0
2008-02-06,93.63,93.63,86.6,89.03,1043000,3959.92663018621,3959.92663018621,3662.60435943742,3765.37720693664,24661.0857018348,0.0,1.0
2008-02-07,89.2,95.5,88.1401,93.5,1028500,3772.5670769263,4039.01520007244,3727.74035220843,3954.42849431176,24318.2422285111,0.0,1.0
2008-02-08,90.29,92.7,89.0,92.0,653500,3818.66683156587,3920.59381200749,3764.10840635023,3890.98846499125,15451.6006770365,0.0,1.0
2008-02-11,88.011,92.91,88.0,91.98,486500,3722.28028035158,3929.47541611236,3721.81505346989,3890.14259793365,11502.9896394464,0.0,1.0
2008-02-12,85.32,87.91,82.0,87.91,775500,3608.46886775058,3718.00865171066,3468.05493618786,3718.00865171066,18336.2147284496,0.0,1.0
2008-02-13,81.25,85.19,80.8,82.28,523000,3436.3349215276,3602.97073187614,3417.30291273145,3479.89707499435,12366.0094171233,0.0,1.0
2008-02-14,83.4599,83.4599,79.22,79.75,504500,3529.79900205786,3529.79900205786,3350.47941518051,3372.89489220709,11928.5884339172,0.0,1.0
2008-02-15,82.17,84.83,82.07,82.91,390000,3475.24480617751,3587.74512483922,3471.01547088948,3506.54188730897,9221.30721353364,0.0,1.0
2008-02-19,79.73,80.97,77.8452,78.66,473000,3372.04902514949,3424.49278272111,3292.33451364062,3326.79513756752,11183.7905435933,0.0,1.0
2008-02-20,78.9,83.34,78.1,83.33,996000,3336.9455422588,3524.72802904751,3303.11085995453,3524.30509551871,23549.7999607167,0.0,1.0
2008-02-21,81.0,81.35,77.44,78.01,435500,3425.76158330752,3440.56425681564,3275.19724705351,3299.3044581953,10297.1263884459,0.0,1.0
2008-02-22,78.75,82.94,78.7348,81.34,585000,3330.60153932675,3507.81068789538,3329.95868036297,3440.14132328683,13831.9608203005,0.0,1.0
2008-02-25,75.71,80.58,75.6701,80.58,608500,3202.02974657052,3407.99837509777,3200.34224179059,3407.99837509777,14387.6036908595,0.0,1.0
2008-02-26,74.03,77.3568,73.14,75.02,566000,3130.97691373155,3271.67844009386,3093.33582966805,3172.84733308308,13382.7176483591,0.0,1.0
2008-02-27,72.55,75.36,71.65,75.27,378000,3068.38275146865,3187.2270730624,3030.31873387634,3183.42067130317,8937.57468388643,0.0,1.0
2008-02-28,74.0724,74.87,72.96,74.85,453000,3132.77015189368,3166.50333015103,3085.72302614959,3165.65746309343,10710.9029941814,0.0,1.0
2008-02-29,77.93,80.25,74.91,74.91,667500,3295.92098996487,3394.04156864726,3168.19506426625,3168.19506426625,15782.6219616249,0.0,1.0
2008-03-03,79.86,81.85,78.62,79.5,721500,3377.54716102393,3461.71093325581,3325.10340345231,3362.32155398701,17059.4183450372,0.0,1.0
2008-03-04,82.86,85.7,80.4,82.67,1117000,3504.42721966495,3624.54034184511,3400.38557157931,3496.39148261768,26410.7696346591,0.0,1.0
2008-03-05,79.62,82.61,78.72,82.61,688500,3367.39675633265,3493.85388144486,3329.33273874034,3493.85388144486,16279.1538885074,0.0,1.0
2008-03-06,84.99,85.02,79.8,81.2,620500,3594.51206130007,3595.78086188648,3375.00955985111,3434.22025388358,14671.3362205067,0.0,1.0
2008-03-07,87.28,88.35,83.31,87.99,1458000,3691.36383939605,3736.61772697801,3523.4592284611,3721.39211994109,34473.5023521334,0.0,1.0
2008-03-10,90.9004,92.0,86.3,87.45,1204500,3844.48269416403,3890.98846499125,3649.91635357332,3698.55370938571,28479.6526633366,0.0,1.0
2008-03-11,78.33,85.62,77.7,82.05,1788500,3312.83833111701,3621.15687361469,3286.1935188024,3470.16960383187,42287.9691061664,0.0,1.0
2008-03-12,81.05,81.18,77.7,79.79,712000,3427.87625095153,3433.37438682598,3286.1935188024,3374.58662632231,16834.7967590665,0.0,1.0
2008-03-13,82.26,86.77,80.778,85.43,1335000,3479.05120793674,3669.79422942708,3416.37245896808,3613.12113656742,31565.2439232498,0.0,1.0
2008-03-14,88.0,89.36,80.15,80.15,1548000,3721.81505346989,3779.33401338716,3389.81223335923,3389.81223335923,36601.4963244874,0.0,1.0
2008-03-17,92.4,96.46,90.86,93.51,2140000,3907.90580614339,4079.61681883757,3842.77404270767,3954.85142784057,50598.967787082,0.0,1.0
2008-03-18,82.886,89.0,82.76,86.21,1154500,3505.52684683984,3764.10840635023,3500.19788437691,3646.10995181409,27297.4337898066,0.0,1.0
2008-03-19,92.5,93.2,83.0,83.0,1145000,3912.13514143142,3941.74048844766,3510.3482890682,3510.3482890682,27072.8122038359,0.0,1.0
2008-03-20,90.14,95.77,89.57,94.96,1102000,3812.32282863382,4050.43440535013,3788.21561749203,4016.17678951706,26056.1039726002,0.0,1.0
2008-03-24,83.05,88.4,81.77,88.0,1155500,3512.46295671221,3738.73239462203,3458.32746502538,3721.81505346989,27321.0781672772,0.0,1.0
2008-03-25,80.1,82.66,80.02,81.81,633500,3395.80604732943,3504.33617818041,3392.41448074034,3468.30078317129,14942.9470625704,0.19172,1.0
2008-03-26,82.38,83.2,80.97,82.0,732500,3492.46569511858,3527.22925265679,3432.68933398582,3476.35575382039,17278.1511023406,0.0,1.0
2008-03-27,82.4,82.7,80.08,80.41,600500,3493.31358676586,3506.03196147495,3394.95815568216,3408.94836786217,14164.5457159803,0.0,1.0
2008-03-28,83.0,83.39,80.78,82.49,357500,3518.75033618405,3535.28422330588,3424.63436333672,3497.12909917858,8432.68125472599,0.0,1.0
2008-03-31,82.32,83.3399,81.73,82.68,717000,3489.92202017676,3533.16025472946,3464.9092165822,3505.18406982768,16912.5383486392,0.0,1.0
2008-04-01,75.85,80.44,75.3,80.0,920000,3215.62907228386,3410.22020533308,3192.31205198385,3391.56658909306,21700.886026148,0.0,1.0
2008-04-02,75.8,77.13,74.3,75.61,786500,3213.50934316568,3269.89413770935,3149.91746962018,3205.45437251658,18551.8987603971,0.0,1.0
2008-04-03,73.78,76.44,72.67,76.34,533000,3127.87228679108,3240.64187587842,3080.81430036741,3236.40241764206,12572.3611434096,0.0,1.0
2008-04-04,74.04,75.23,72.27,74.44,450000,3138.89487820563,3189.34443121839,3063.85646742195,3155.8527111511,10614.5638171376,0.0,1.0
2008-04-07,72.2401,73.38,70.31,71.73,458500,3062.58886940927,3110.91445384561,2980.76308598917,3040.96339294557,10815.0611336835,0.0,1.0
2008-04-08,72.85,74.07,72.37,73.54,434000,3088.44532519287,3140.16671567654,3068.09592565831,3117.6975870238,10237.1571036394,0.0,1.0
2008-04-09,75.3,75.93,73.13,73.72,368000,3192.31205198385,3219.02063887295,3100.3158082547,3125.32861184926,8680.35441045918,0.0,1.0
2008-04-10,72.94,75.61,72.52,74.94,565000,3092.2608376056,3205.45437251658,3074.45511301286,3177.05000233293,13327.1745704061,0.0,1.0
2008-04-11,75.55,76.18,73.8801,74.89,602500,3202.91069757476,3229.61928446387,3132.11598448568,3174.93027321474,14211.7215551676,0.0,1.0
2008-04-14,75.85,77.0,74.42,76.27,1189500,3215.62907228386,3264.38284200207,3155.00481950382,3233.4347968766,28057.8303566337,0.0,1.0
2008-04-15,74.2,75.5,73.82,74.39,310500,3145.67801138382,3200.79096845658,3129.56807008562,3153.73298203291,7324.04903382493,0.0,1.0
2008-04-16,69.5,72.5001,69.5,72.5,680000,2946.4234742746,3073.61146082383,2946.4234742746,3073.60722136559,16039.7853236746,0.0,1.0
2008-04-17,70.11,71.73,70.1,71.21,394000,2972.28416951643,3040.96339294557,2971.8602236928,3018.91821011646,9293.64031989382,0.0,1.0
2008-04-18,68.92,69.835,67.77,69.27,690000,2921.83461650367,2960.62565936643,2873.08084678546,2936.67272033096,16275.664519611,0.0,1.0
2008-04-21,68.06,69.59,67.68,68.8,344500,2885.37527567092,2950.23898668733,2869.26533437273,2916.74726662003,8126.03830000868,0.0,1.0
2008-04-22,69.1,70.17,68.17,68.39,252500,2929.46564132913,2974.82784445825,2890.03867973093,2899.36548785093,5955.94969739388,0.0,1.0
2008-04-23,67.3,68.8499,67.2501,68.23,281500,2853.15539307454,2918.86275627998,2851.03990341459,2892.58235467275,6639.99936560941,0.0,1.0
2008-04-24,69.23,69.97,67.2096,67.62,641500,2934.97693703641,2966.34892798552,2849.32292282886,2866.72165943091,15131.6504193195,0.0,1.0
2008-04-25,67.99,69.83,67.62,68.03,278500,2882.40765490547,2960.41368645461,2866.72165943091,2884.10343820001,6569.23560682848,0.0,1.0
2008-04-28,68.13,68.38,67.12,67.57,215500,2888.34289643638,2898.9415420273,2845.52436824908,2864.60193031273,5083.19667242923,0.0,1.0
2008-04-29,70.67,70.76,68.73,68.9,250500,2996.02513564008,2999.84064805282,2913.77964585458,2920.9867248564,5908.7738582066,0.0,1.0
2008-04-30,68.16,70.11,67.3501,69.9,598000,2889.61473390729,2972.28416951643,2855.27936165096,2963.38130722006,14105.5759169962,0.0,1.0
2008-05-01,66.58,68.6,66.03,67.79,422500,2822.6312937727,2908.2683501473,2799.31427347269,2873.92873843273,9965.89602831253,0.0,1.0
2008-05-02,65.201,66.03,64.46,64.73,434000,2764.16916469321,2799.31427347269,2732.75477916174,2744.20131639993,10237.1571036394,0.0,1.0
2008-05-05,65.19,65.85,64.61,65.16,158000,2763.70282428721,2791.68324864723,2739.11396651629,2762.4309868163,3726.89129579498,0.0,1.0
2008-05-06,63.68,65.9,63.43,65.77,241500,2699.68700491808,2793.80297776541,2689.08835932716,2788.29168205813,5696.48258186384,0.0,1.0
2008-05-07,67.8,67.8,64.45,64.85,297500,2874.35268425637,2874.35268425637,2732.3308333381,2749.28866628356,7017.40607910763,0.0,1.0
2008-05-08,66.09,67.13,65.59,66.72,538500,2801.85794841451,2845.94831407272,2780.66065723268,2828.56653530362,12702.0947011746,0.0,1.0
2008-05-09,67.05,67.986,66.81,67.69,468500,2842.55674748362,2882.23807657601,2832.38204771634,2869.68928019637,11050.9403296199,0.0,1.0
2008-05-12,65.47,67.96,65.47,67.0,322500,2775.57330734904,2881.13581743456,2775.57330734904,2840.43701836544,7607.1040689486,0.0,1.0
2008-05-13,65.07,66.2,64.62,65.32,209500,2758.61547440357,2806.52135247451,2739.53791233992,2769.21411999449,4941.66915486739,0.0,1.0
2008-05-14,64.55,64.83,63.23,64.65,669000,2736.57029157447,2748.44077463629,2680.60944285443,2740.80974981083,15780.3182081445,0.0,1.0
2008-05-15,61.881,64.2299,61.54,64.15,446500,2623.41915124585,2722.99978575986,2608.96259865984,2719.612458629,10532.0060985599,0.0,1.0
2008-05-16,60.15,61.59,60.15,61.09,350500,2550.03412917435,2611.08232777802,2550.03412917435,2589.88503659619,8267.5658175705,0.0,1.0
2008-05-19,60.4,60.47,58.42,60.22,637000,2560.63277476526,2563.60039553072,2476.69150168521,2553.0017499398,15025.5047811481,0.0,1.0
2008-05-20,62.27,63.04,61.94,62.17,504000,2639.91064378531,2672.55447220533,2625.9204316053,2635.67118554895,11888.3114751941,0.0,1.0
2008-05-21,63.8,64.18,60.94,61.29,578000,2704.77435480172,2720.88429609991,2583.52584924164,2598.36395306892,13633.8175251234,0.0,1.0
2008-05-22,63.3,64.09,62.75,63.34,246000,2683.57706361989,2717.06878368718,2660.26004331987,2685.27284691443,5802.62822003521,0.0,1.0
2008-05-23,65.49,66.0,64.3,64.52,637000,2776.42119899631,2798.04243600178,2725.97164598355,2735.29845410356,15025.5047811481,0.0,1.0
2008-05-27,65.57,67.0,65.32,65.94,410000,2779.8127655854,2840.43701836544,2769.21411999449,2795.49876105996,9671.04703339204,0.0,1.0
2008-05-28,63.97,66.482,63.97,65.68,265000,2711.98143380354,2818.47662470106,2711.98143380354,2784.47616964541,6250.79869231436,0.0,1.0
2008-05-29,63.84,64.3612,62.22,64.05,438500,2706.47013809626,2728.56619442421,2637.79091466713,2715.37300039263,10343.3027418108,0.0,1.0
2008-05-30,62.84,63.41,62.18,62.93,299500,2664.0755557326,2688.24046767989,2636.09513137258,2667.89106814533,7064.58191829491,0.0,1.0
2008-06-02,64.76,65.49,63.35,63.55,367500,2745.47315387084,2776.42119899631,2685.69679273807,2694.1757092108,8668.56045066235,0.0,1.0
2008-06-03,66.72,67.61,64.48,64.88,674500,2828.56653530362,2866.29771360728,2733.60267080901,2750.56050375447,15910.0517659095,0.0,1.0
2008-06-04,68.34,68.46,66.63,68.19,530500,2897.24575873275,2902.33310861639,2824.75102289088,2890.8865713782,12513.3913444255,0.0,1.0
2008-06-05,64.02,67.6,63.93,67.28,756000,2714.10116292172,2865.87376778364,2710.28565050899,2852.30750142727,17832.4672127912,0.0,1.0
2008-06-06,67.95,68.53,65.44,65.54,731500,2880.71187161092,2905.30072938185,2774.30146987813,2778.54092811449,17254.563182747,0.0,1.0
2008-06-09,68.4,70.49,67.53,68.21,617500,2899.78943367457,2988.39411081463,2862.90614701818,2891.73446302547,14565.5403490721,0.0,1.0
2008-06-10,71.72,72.35,70.8499,71.24,674000,3040.53944712193,3067.24803401104,3003.65192100731,3020.19004758737,15898.2578061128,0.0,1.0
2008-06-11,74.4,74.4,71.24,71.68,810500,3154.15692785655,3154.15692785655,3020.19004758737,3038.84366382739,19118.0088306445,0.0,1.0
2008-06-12,73.35,74.06,71.1901,73.0,928500,3109.6426163747,3139.7427698529,3018.07455792743,3094.80451254742,21901.3833426939,0.0,1.0
2008-06-13,71.53,74.03,71.35,73.29,448500,3032.48447647284,3138.47093238199,3024.85345164738,3107.09894143288,10579.1819377471,0.0,1.0
2008-06-16,71.42,72.28,70.78,71.7,413500,3027.82107241283,3064.28041324558,3000.68853970009,3039.69155547466,9753.60475196977,0.0,1.0
2008-06-17,70.84,70.84,69.43,69.9,400500,3003.23221464191,3003.23221464191,2943.45585350914,2963.38130722006,9446.96179725245,0.0,1.0
2008-06-18,71.41,72.83,70.5,70.72,473000,3027.3971265892,3087.5974335456,2988.81805663826,2998.14486475827,11157.0859677913,0.0,1.0
2008-06-19,71.44,72.58,70.76,72.0,544000,3028.66896406011,3076.99878795468,2999.84064805282,3052.40993018376,12831.8282589397,0.0,1.0
2008-06-20,75.82,77.44,73.21,75.73,1079500,3214.35723481295,3283.03645824209,3103.70737484379,3210.54172240022,25463.1592013334,0.0,1.0
2008-06-23,75.7,76.26,74.73,75.34,648000,3209.26988492931,3233.01085105296,3168.14714003656,3194.00783527839,15284.9718966781,0.0,1.0
2008-06-24,75.8,77.24,74.18,76.15,859000,3222.93365882512,3284.16089456006,3154.05301862332,3237.81527862181,20202.7738987764,0.2223,1.0
2008-06-25,73.26,76.3,71.54,73.9,936500,3114.93561801489,3244.19311567753,3041.8030864426,3142.14772278597,22025.492149248,0.0,1.0
2008-06-26,77.6,78.0,74.87,75.49,1257500,3299.46770349379,3316.47526897572,3183.39106907964,3209.75279557663,29575.0735479759,0.0,1.0
2008-06-27,76.6,78.0,75.53,77.05,1221000,3256.94878978897,3316.47526897572,3211.45355212482,3276.08230095614,28716.6320493667,0.0,1.0
2008-06-30,75.59,76.13,74.68,75.75,943500,3214.00468694711,3236.96490034771,3175.31247547573,3220.80771313988,22190.1247654197,0.0,1.0
2008-07-01,78.0,80.71,77.35,78.68,1969000,3316.47526897572,3431.70152511577,3288.83797506759,3345.38813029499,46308.8030345642,0.0,1.0
2008-07-02,82.16,82.75,76.74,77.2,1192500,3493.35394998776,3518.4401090736,3262.90143770765,3282.46013801186,28046.3421120964,0.0,1.0
2008-07-03,83.29,84.36,80.8,81.0,1528500,3541.4003224742,3586.89556013835,3435.5282273492,3444.03201009017,35948.7076883349,0.0,1.0
2008-07-07,83.71,84.9,79.75,81.52,1941500,3559.25826623022,3609.85577353895,3390.88336795915,3466.14184521667,45662.0320424614,0.0,1.0
2008-07-08,81.0,85.86,81.0,83.63,2013000,3444.03201009017,3650.67393069558,3444.03201009017,3555.85675313384,47343.6366219288,0.0,1.0
2008-07-09,84.6,84.72,79.34,80.89,1388500,3597.10009942751,3602.20236907209,3373.45061334017,3439.35492958264,32656.0553649022,0.0,1.0
2008-07-10,81.63,84.48,80.77,83.0,1724000,3470.8189257242,3591.99782978293,3434.25265993806,3529.0698374998,40546.661468557,0.0,1.0
2008-07-11,82.31,84.35,79.57,82.86,1990000,3499.73178704348,3586.4703710013,3383.22996349228,3523.11718958113,46802.7008830791,0.0,1.0
2008-07-14,82.4,83.5701,79.61,82.86,1380500,3503.55848927691,3553.30987020292,3384.93072004047,3523.11718958113,32467.9038035632,0.0,1.0
2008-07-15,85.78,88.47,82.77,85.29,2710000,3647.27241759919,3761.64829546515,3519.29048734769,3626.43814988383,63736.3414035903,0.0,1.0
2008-07-16,80.98,86.66,80.29,85.79,1275000,3443.18163181607,3684.68906165943,3413.84358135975,3647.69760673624,29986.655088405,0.0,1.0
2008-07-17,81.1,81.18,78.47,80.08,1832500,3448.28390146065,3451.68541455704,3336.45915841698,3404.91460948174,43098.4670192174,0.0,1.0
2008-07-18,81.58,81.92,79.99,81.49,823500,3468.69298003896,3483.1494106986,3401.0879072483,3464.86627780553,19367.8513453345,0.0,1.0
2008-07-21,79.45,80.56,78.91,80.14,773000,3378.1276938477,3425.32368806005,3355.1674804471,3407.46574430403,18180.144614382,0.0,1.0
2008-07-22,79.71,82.34,79.15,80.99,1174000,3389.18261141095,3501.00735445462,3365.37201973626,3443.60682095312,27611.2416265,0.0,1.0
2008-07-23,78.77,79.75,77.51,78.64,1011000,3349.21483252843,3390.88336795915,3295.64100126036,3343.6873737468,23777.6535642176,0.0,1.0
2008-07-24,84.2,84.91,78.88,78.88,1189500,3580.09253394558,3610.280962676,3353.89191303596,3353.89191303596,27975.7852765943,0.0,1.0
2008-07-25,84.83,85.68,83.17,84.0,1232500,3606.87944957962,3643.02052622871,3536.29805282962,3571.58875120462,28987.0999187915,0.0,1.0
2008-07-28,86.51,87.0,83.2001,86.55,1078500,3678.31122460371,3699.14549231907,3537.57787213214,3680.0119811519,25365.1823630155,0.0,1.0
2008-07-29,81.9,86.93,81.88,86.93,1079000,3482.2990324245,3696.16916835973,3481.44865415041,3696.16916835973,25376.9418355992,0.0,1.0
2008-07-30,79.82,81.94,79.03,79.68,985500,3393.85969191848,3483.9997889727,3360.26975009168,3387.90704399981,23177.9204624495,0.0,1.0
2008-07-31,82.9,83.01,79.3184,81.74,967000,3524.81794612932,3529.49502663685,3372.53220480415,3475.49600623173,22742.819976853,0.0,1.0
2008-08-01,84.29,85.0,81.12,82.29,648000,3583.91923617902,3614.10766490944,3449.13427973475,3498.88140876938,15240.2764684599,0.0,1.0
2008-08-04,89.48,89.75,85.47,85.93,1111000,3804.59239830702,3816.07250500732,3634.0915543507,3653.65025465492,26129.5480809552,0.0,1.0
2008-08-05,86.89,89.06,86.46,88.62,1069500,3694.46841181154,3786.73445455099,3676.18527891847,3768.02613252087,25153.5118565091,0.0,1.0
2008-08-06,84.2,87.27,83.98,86.95,457500,3580.09253394558,3710.62559901937,3570.73837293052,3697.01954663383,10759.9174140747,0.0,1.0
2008-08-07,89.3,89.46,86.31,86.99,806000,3796.93899384015,3803.74202003292,3669.80744186275,3698.72030318202,18956.2698049054,0.0,1.0
2008-08-08,88.61,91.9,88.16,90.97,933000,3767.60094338382,3907.48816947267,3748.46743221666,3867.94557972719,21943.1758411623,0.0,1.0
2008-08-11,90.52,91.13,88.72,89.09,667500,3848.81206856002,3874.74860591996,3772.27802389135,3788.01002196214,15698.8958992238,0.0,1.0
2008-08-12,93.05,93.75,90.6,91.23,675500,3956.38492023321,3986.14815982658,3852.21358165641,3879.00049729044,15887.0474605628,0.0,1.0
2008-08-13,92.16,95.0,91.41,94.76,1184500,3918.54308703592,4039.2968019576,3886.65390175731,4029.09226266845,27858.1905507574,0.0,1.0
2008-08-14,89.57,92.34,88.8692,91.97,1019000,3808.41910054045,3926.19649150279,3778.62184581611,3910.46449343201,23965.8051255566,0.0,1.0
2008-08-15,91.34,92.5,90.34,90.46,611000,3883.67757779797,3932.99951769556,3841.15866409316,3846.26093373774,14370.075497267,0.0,1.0
2008-08-18,95.37,95.97,91.52,91.65,778000,4055.02880002839,4080.54014825128,3891.33098226484,3896.85844104647,18297.7393402189,0.0,1.0
2008-08-19,97.07,99.63,96.53,97.99,974000,4127.31095332658,4236.15937241091,4104.35073992597,4166.42835393501,22907.4525930246,0.0,1.0
2008-08-20,92.4,95.04,92.06,94.36,711500,3928.74762632508,4040.9975585058,3914.29119566544,4012.08469718652,16733.7294865884,0.0,1.0
2008-08-21,92.02,94.8,91.361,94.53,756500,3912.59043911725,4030.79301921664,3884.57047498578,4019.31291251634,17792.0820191203,0.0,1.0
2008-08-22,92.5,93.3201,91.28,91.71,261500,3932.99951769556,3967.86927882488,3881.12644297569,3899.40957586876,6150.20416126895,0.0,1.0
2008-08-25,96.29,96.4,93.01,93.28,419500,4094.14620063682,4098.82328114435,3954.68416368502,3966.16427038532,9866.19749771442,0.0,1.0
2008-08-26,96.34,97.02,94.86,96.66,496500,4096.27214632206,4125.18500764133,4033.34415403893,4109.8781987076,11677.1562756024,0.0,1.0
2008-08-27,92.2,95.0,91.7601,94.59,417500,3920.24384358412,4039.2968019576,3901.53977344537,4021.86404733863,9819.15960737967,0.0,1.0
2008-08-28,90.98,92.03,90.28,91.21,559500,3868.37076886424,3913.0156282543,3838.60752927087,3878.15011901635,13158.8498211471,0.0,1.0
2008-08-29,93.02,93.13,90.97,91.09,289500,3955.10935282207,3959.7864333296,3867.94557972719,3873.04784937177,6808.73462595548,0.0,1.0
2008-09-02,98.4,98.82,94.42,95.73,823000,4183.86110855398,4201.71905231,4014.63583200881,4070.33560896212,19356.0918727508,0.0,1.0
2008-09-03,102.25,103.12,98.94,99.27,828500,4347.55892631753,4384.55038124072,4206.82132195458,4220.85256347717,19485.4460711714,0.0,1.0
2008-09-04,110.25,111.0,103.3,103.4,1268500,4687.71023595606,4719.59942123467,4392.20378570758,4396.45567707807,29833.7819448171,0.0,1.0
2008-09-05,108.27,114.04,107.79,111.16,1565000,4603.52278682052,4848.85691889732,4583.11370824221,4726.40244742744,36807.1491869442,0.0,1.0
2008-09-08,104.6,108.47,98.06,98.53,1898000,4447.47837352385,4612.02656956149,4169.40467789434,4189.38856733561,44638.9579276805,0.0,1.0
2008-09-09,117.42,117.42,108.21,108.56,1487500,4992.5708472196,4992.5708472196,4600.97165199823,4615.85327179492,34984.4309364725,0.0,1.0
2008-09-10,112.98,117.86,111.2,113.37,1203500,4803.78687037021,5011.27916924972,4728.10320397564,4820.36924671509,28305.0505089376,0.0,1.0
2008-09-11,116.0,123.03,116.0,121.04,1848000,4932.19398975876,5231.10195310362,4932.19398975876,5146.48931483104,43463.0106693117,0.0,1.0
2008-09-12,109.0,118.55,109.0,116.75,1426500,4634.56159382504,5040.61721970604,4634.56159382504,4964.08317503737,33549.7752812625,0.0,1.0
2008-09-15,126.1,126.5,116.26,121.5,2508500,5361.63501817741,5378.64258365934,4943.24890732201,5166.04801513525,58997.2739523639,0.0,1.0
2008-09-16,123.5,138.82,121.79,137.52,2454000,5251.08584254489,5902.47560050268,5178.37850010965,5847.20101268642,57715.4914407418,0.0,1.0
2008-09-17,141.0,142.73,129.08,131.78,3432000,5995.16683237918,6068.72455308851,5488.34138101776,5603.14244802077,80717.019814436,0.0,1.0
2008-09-18,116.0,144.62,116.0,131.1,2781500,4932.19398975876,6149.08529999062,4932.19398975876,5574.22958670149,65417.9459830576,0.0,1.0
2008-09-19,89.32,103.98,75.0,85.98,2432000,3797.78937211424,4421.11664702686,3188.91852786127,3655.77620034016,57198.0746470596,0.0,1.0
2008-09-22,98.86,99.86,90.56,90.81,1799000,4203.4198088582,4245.93872256301,3850.51282510822,3861.14255353442,42310.5823561102,0.0,1.0
2008-09-23,104.52,105.27,96.99,101.95,1674500,4444.07686042746,4475.96604570607,4123.90944023019,4334.80325220608,39382.4736827719,0.0,1.0
2008-09-24,98.51,101.4,97.22,99.8,1016500,4346.47214288323,4473.98513134057,4289.55458056144,4403.38970520502,23038.3197471905,3.71444,1.0
2008-09-25,89.51,97.37,86.17,96.59,2170000,3949.37287087075,4296.17290176165,3802.00491881279,4261.75763152057,49181.6565188425,0.0,1.0
2008-09-26,95.1,97.0,93.21,96.04,1458000,4196.01564093184,4279.8477094678,4112.62479380922,4237.49045378647,33044.6337347798,0.0,1.0
2008-09-29,115.77,120.28,102.25,102.25,2212500,5108.02030232049,5307.01115974008,4511.48895147508,4511.48895147508,50144.8917271608,0.0,1.0
2008-09-30,96.85,107.73,95.39,104.0,1466000,4273.2293882676,4753.27828598935,4208.81106191891,4588.70269881084,33225.9485975221,0.0,1.0
2008-10-01,97.4,102.88,96.11,100.0,1628500,4297.49656600169,4539.28590051596,4240.5790036799,4412.21413347196,36908.9067469746,0.0,1.0
2008-10-02,110.14,112.15,101.99,102.0,1120000,4859.61264660602,4948.29815068881,4500.01719472806,4500.4584161414,25384.0807839187,0.0,1.0
2008-10-03,116.99,117.73,101.22,108.0,1222000,5161.84931474885,5194.49969933654,4466.04314590032,4765.19126414972,27695.8452838827,0.0,1.0
2008-10-06,135.89,148.299,131.36,136.18,2977000,5995.75778597505,6543.26943779759,5795.88448572877,6008.55320696212,67471.7932979695,0.0,1.0
2008-10-07,152.8,154.514,128.08,130.982,2383000,6741.86319594516,6817.48854619287,5651.16386215089,5779.20631630425,54009.1647393555,0.0,1.0
2008-10-08,158.5,167.28,142.0,165.0,2489000,6993.35940155306,7380.7518024719,6265.34406953019,7280.15332022874,56411.5866706907,0.0,1.0
2008-10-09,178.0,178.86,141.48,143.77,1716500,7853.7411575801,7891.68619912795,6242.40055603613,6343.44025969264,38903.3702371396,0.0,1.0
2008-10-10,172.615,207.1,157.99,197.0,2479500,7616.14342649263,9137.69547042044,6970.85710947236,8692.06184293977,56196.2752711842,0.0,1.0
2008-10-13,95.25,150.35,94.3,140.82,1907000,4202.63396213205,6633.7639496751,4160.71792786406,6213.27994275522,43220.93040619,0.0,1.0
2008-10-14,105.0,110.37,89.88,93.4,3506500,4632.82484014556,4869.76073911301,3965.6980631646,4121.00800066281,79472.5707757239,0.0,1.0
2008-10-15,137.59,138.7,116.82,117.12,2845000,6070.76542624407,6119.74100312561,5154.34855072195,5167.58519312236,64480.098062722,0.0,1.0
2008-10-16,126.49,154.943,125.6,129.02,3732000,5581.00965742869,6836.41694482547,5541.74095164079,5692.63867500553,84583.3834692718,0.0,1.0
2008-10-17,133.4,140.49,117.97,137.98,2156000,5885.8936540516,6198.71963611476,5205.08901325688,6087.97306136462,48864.3555090434,0.0,1.0
2008-10-20,114.5,128.83,113.93,123.31,1517500,5051.9851828254,5684.25546815193,5026.83556226461,5440.70124798428,34393.1630264255,0.0,1.0
2008-10-21,130.92,131.99,121.03,123.49,2299000,5776.47074354149,5823.68143476965,5340.10276574112,5448.64323342453,52105.3586805617,0.0,1.0
2008-10-22,159.9,163.87,142.557,144.15,2764500,7055.13039942167,7230.29530052051,6289.92010225363,6360.20667339984,62655.6172563778,0.0,1.0
2008-10-23,153.0,172.85,145.01,162.79,4027000,6750.6876242121,7626.51212970629,6398.15171494769,7182.64338787901,91269.3690328933,0.0,1.0
2008-10-24,182.7,193.0,170.01,193.0,4349000,8061.11522185328,8515.57327760089,7501.20524831568,8515.57327760089,98567.2922582698,0.0,1.0
2008-10-27,194.0,196.0,173.05,192.96,2656500,8559.69541893561,8647.93970160505,7635.33655797323,8513.8083919475,60207.8666093571,0.0,1.0
2008-10-28,117.0,178.29,115.92,167.61,3489500,5162.2905361622,7866.53657856716,5114.6386235207,7395.31210911236,79087.2766923965,0.0,1.0
2008-10-29,114.5,125.66,102.0,119.78,3531500,5051.9851828254,5544.38828012087,4500.4584161414,5284.95008907272,80039.1797217935,0.0,1.0
2008-10-30,88.0,100.12,86.41,99.52,5161000,3882.74843745533,4417.50879043213,3812.59423273312,4391.0355056313,116970.750826611,0.0,1.0
2008-10-31,86.9,92.88,84.06,92.05,4606000,3834.21408198714,4098.06448716876,3708.90720059653,4061.44310986094,104392.032223865,0.0,1.0
2008-11-03,89.35,89.9,85.53,86.9,2369500,3942.3133282572,3966.5805059913,3773.76674835857,3834.21408198714,53703.1959084779,0.0,1.0
2008-11-04,74.0,82.52,73.0,82.5,6463000,3265.03845876925,3640.95910294106,3220.91631743453,3640.07666011437,146479.744737916,0.0,1.0
2008-11-05,91.4,92.17,78.8,79.06,5933500,4032.76371799337,4066.73776682111,3476.82473717591,3488.29649392293,134478.967260162,0.0,1.0
2008-11-06,102.25,104.4,90.6,93.03,8196500,4511.48895147508,4606.35155534473,3997.4660049256,4104.68280836897,185768.409058383,0.0,1.0
2008-11-07,85.84,95.28,84.5,91.74,6211500,3787.44461217233,4203.95762637209,3728.32094278381,4047.76524604718,140779.658740456,0.0,1.0
2008-11-10,82.65,86.8,76.2,78.0,5189500,3646.69498131458,3829.80186785366,3362.10716970564,3441.52702410813,117616.68502513,0.0,1.0
2008-11-11,92.3,94.95,85.7201,88.49,6333500,4072.47364519462,4189.39731973163,3782.1543674263,3904.36828670934,143544.710397276,0.0,1.0
2008-11-12,106.19,107.4,95.81,96.5,7252000,4685.33018833388,4738.71797934889,4227.34236127949,4257.78663880044,164361.923075873,0.0,1.0
2008-11-13,75.55,112.9399,75.24,102.79,10807500,3333.42777783807,4983.1502301291,3319.74991402431,4535.31490779583,244945.047385894,0.0,1.0
2008-11-14,88.99,90.5,81.38,84.2,8846000,3926.4293573767,3993.05379079213,3590.65986181948,3715.08430038339,200488.909477272,0.0,1.0
2008-11-17,93.95,95.07,86.0,92.86,4827000,4145.27517839691,4194.6919766918,3794.50415478589,4097.18204434207,109400.855307121,0.0,1.0
2008-11-18,95.94,103.59,92.41,95.17,6271000,4233.078239653,4570.61262086361,4077.32708074144,4199.10419082527,142128.188032102,0.0,1.0
2008-11-19,111.23,112.4,97.71,100.0,7620500,4907.70578066087,4959.32868602249,4311.17442981546,4412.21413347196,172713.738940939,0.0,1.0
2008-11-20,126.0701,128.0,108.15,115.2,8674500,5562.48277028224,5647.63409084411,4771.80958534993,5082.8706817597,196601.972107234,0.0,1.0
2008-11-21,97.5,118.5,89.37,104.42,8418000,4301.90878013516,5228.47374816428,3943.19577108389,4607.23399817142,190788.56432056,0.0,1.0
2008-11-24,79.9,92.29,75.53,92.07,7541000,3525.3590926441,4072.03242378128,3332.54533501137,4062.32555268764,170911.922492438,0.0,1.0
2008-11-25,82.2636,86.22,76.6701,77.39,7248500,3629.64618590284,3804.21102587953,3382.84898834709,3414.61251789395,164282.597823424,0.0,1.0
2008-11-26,70.5,85.06,70.3,84.21,5168500,3110.61096409773,3753.02934193125,3101.78653583079,3715.52552179674,117140.733510432,0.0,1.0
2008-11-28,72.97,73.75,71.7248,73.5,1588500,3219.59265319449,3254.00792343557,3164.6517628045,3242.97738810189,36002.3324332632,0.0,1.0
2008-12-01,85.99,86.43,77.52,78.67,5497000,3794.06293337254,3813.47667555982,3420.34839626747,3471.08885880239,124585.975061787,0.0,1.0
2008-12-02,76.05,82.9,75.1092,79.33,5061000,3355.48884850543,3657.72551664826,3313.97873793772,3500.20947208331,114704.315042332,0.0,1.0
2008-12-03,73.65,81.85,73.25,81.83,4704000,3249.5957093021,3611.3972682468,3231.94685276821,3610.51482542011,106613.139292458,0.0,1.0
2008-12-04,79.44,81.82,74.16,78.48,3498000,3505.06290763013,3610.07360400676,3272.09800138281,3462.7056519488,79279.9237340602,0.0,1.0
2008-12-05,71.45,83.25,70.716,82.33,3601500,3152.52699836572,3673.16826611541,3120.14134662603,3632.57589608747,81625.6847707884,0.0,1.0
2008-12-08,61.0,65.0,60.14,64.51,3954500,2691.4506214179,2867.93918675678,2653.50557987004,2846.31933750276,89626.2030892913,0.0,1.0
2008-12-09,63.52,65.17,60.11,63.4,4043000,2802.63841758139,2875.43995078368,2652.18191563,2797.34376062123,91631.9987583779,0.0,1.0
2008-12-10,55.86,59.98,55.4,59.98,4120000,2464.66281495744,2646.44603725648,2444.36662994347,2646.44603725648,93377.1543122722,0.0,1.0
2008-12-11,58.08,58.84,53.18,57.0,4153500,2562.61396872052,2596.1467961349,2346.41547618039,2514.96205607902,94136.4103000054,0.0,1.0
2008-12-12,56.96,61.98,55.71,61.98,3975500,2513.19717042563,2734.69031992592,2458.04449375723,2734.69031992592,90102.1546039899,0.0,1.0
2008-12-15,57.94,59.64,55.88,55.88,2280000,2556.43686893366,2631.44450920268,2465.54525778413,2465.54525778413,51674.7358815486,0.0,1.0
2008-12-16,49.0,56.881,48.75,56.25,2658500,2161.98492540126,2509.71152126019,2150.95439006758,2481.87045007798,60253.1953250427,0.0,1.0
2008-12-17,50.75,51.5,49.12,51.47,2099500,2239.19867273702,2272.29027873806,2167.27958236143,2270.96661449802,47583.8192909261,0.0,1.0
2008-12-18,52.43,53.343,49.65,50.05,2334500,2313.32387017935,2353.60738521795,2190.66431726883,2208.31317380272,52909.9433839805,0.0,1.0
2008-12-19,52.36,53.48,50.3401,50.78,1646000,2310.23532028592,2359.65211858081,2221.11300700392,2240.52233697706,37305.5330092233,0.0,1.0
2008-12-22,56.54,57.71,52.77,52.99,2438000,2494.66587106505,2546.28877642667,2328.32539823316,2338.03226932679,55255.7044207086,0.0,1.0
2008-12-23,57.19,58.0,55.55,56.4,1849000,2523.34526293262,2559.08419741374,2450.98495114368,2488.48877127819,41906.3976513085,0.0,1.0
2008-12-24,56.52,57.84,56.27,56.57,350000,2493.78342823835,2552.02465480018,2482.75289290467,2495.98953530509,7932.52524497459,0.0,1.0
2008-12-26,56.75,58.28,56.03,56.03,704500,2503.93152074534,2571.43839698746,2472.16357898434,2472.16357898434,15967.0401002417,0.0,1.0
2008-12-29,56.904,58.03,55.11,55.38,985500,2510.72633051089,2560.40786165378,2431.5712089564,2443.48418711677,22335.7246540641,0.0,1.0
2008-12-30,53.83,56.25,53.83,55.75,888500,2375.09486804796,2481.87045007798,2375.09486804796,2459.80937941062,20137.281943314,0.0,1.0
2008-12-31,52.54,55.32,52.04,54.29,1048000,2318.17730572617,2440.83685863669,2296.11623505881,2395.39105306193,23752.2470192382,0.0,1.0
2009-01-02,47.33,51.84,46.6,51.33,1656000,2088.30094937228,2287.29180679187,2056.09178619794,2264.78951471116,37532.1765876512,0.0,1.0
2009-01-05,46.07,48.51,45.28,48.36,1177000,2032.70705129053,2140.36507614725,1997.85055963611,2133.74675494704,26675.9491809574,0.0,1.0
2009-01-06,44.18,45.49,43.48,44.94,1661000,1949.31620416791,2007.1162093164,1918.43070523361,1982.8490315823,37645.4983768652,0.0,1.0
2009-01-07,49.06,49.53,46.58,46.63,2252500,2164.63225388135,2185.36966030866,2055.20934337124,2057.41545043798,51051.466040872,0.0,1.0
2009-01-08,49.56,51.73,49.23,50.81,1965500,2186.69332454871,2282.43837124505,2172.13301790825,2241.8460012171,44546.7953399929,0.0,1.0
2009-01-09,51.77,52.73,50.0,50.2,1525000,2284.20325689844,2326.56051257977,2206.10706673598,2214.93149500293,34563.1457102463,0.0,1.0
2009-01-12,56.64,56.9,52.77,52.89,2107500,2499.07808519852,2510.54984194555,2328.32539823316,2333.62005519332,47765.1341536684,0.0,1.0
2009-01-13,55.87,57.3,54.14,56.9,2093000,2465.10403637079,2528.19869847944,2388.77273186172,2510.54984194555,47436.5009649479,0.0,1.0
2009-01-14,60.98,62.07,58.14,58.14,3856500,2690.5681785912,2738.66131264605,2565.2612972006,2565.2612972006,87405.0960206986,0.0,1.0
2009-01-15,59.88,65.48,58.11,61.1,5210000,2642.03382312301,2889.11781459744,2563.93763296056,2695.86283555137,118081.304360907,0.0,1.0
2009-01-16,58.41,62.1,56.0,56.17,3354000,2577.17427536097,2739.98497688609,2470.8399147443,2478.3406787712,76016.2562046994,0.0,1.0
2009-01-20,67.25,67.25,61.55,61.77,4593500,2967.2140047599,2967.2140047599,2715.71779915199,2725.42467024563,104108.727750831,0.0,1.0
2009-01-21,59.59,66.84,59.17,64.09,3899500,2629.23840213594,2949.12392681266,2610.70710277536,2827.78803814218,88379.6634079384,0.0,1.0
2009-01-22,63.51,66.16,61.38,64.14,4178500,2802.19719616804,2919.12087070505,2708.21703512509,2829.99414520892,94703.0192460752,0.0,1.0
2009-01-23,62.24,68.52,60.78,68.52,2352000,2746.16207667295,3023.24912425499,2681.74375032426,3023.24912425499,53306.5696462292,0.0,1.0
2009-01-26,60.54,62.06,57.73,61.02,1808500,2671.15443640393,2738.2200912327,2547.17121925336,2692.33306424459,40988.4911586758,0.0,1.0
2009-01-27,58.47,60.14,57.37,59.31,1713000,2579.82160384106,2653.50557987004,2531.28724837287,2616.88420256222,38824.0449846898,0.0,1.0
2009-01-28,52.51,55.2,51.69,54.7,1701500,2316.85364148613,2435.54220167652,2280.67348559166,2413.48113100916,38563.4048694978,0.0,1.0
2009-01-29,57.48,57.67,55.35,55.83,1643000,2536.14068391968,2544.52389077328,2442.16052287673,2463.3391507174,37237.539935695,0.0,1.0
2009-01-30,58.58,59.49,55.23,56.46,1765000,2584.67503938788,2624.82618800247,2436.86586591657,2491.13609975827,40002.5915925146,0.0,1.0
2009-02-02,59.95,61.48,58.72,61.0,1955500,2645.12237301644,2712.62924925856,2590.85213917474,2691.4506214179,44320.1517615652,0.0,1.0
2009-02-03,56.52,59.9,55.84,58.48,1371000,2493.78342823835,2642.91626594971,2463.78037213074,2580.2628252544,31072.8346024576,0.0,1.0
2009-02-04,55.5,56.39,52.8,55.35,1571500,2448.77884407694,2488.04754986484,2329.6490624732,2442.16052287673,35617.0383499359,0.0,1.0
2009-02-05,52.98,57.15,51.7701,56.2,1410000,2337.59104791345,2521.58037727923,2284.20766911257,2479.66434301124,31956.7445583261,0.0,1.0
2009-02-06,47.99,51.86,47.4,51.49,1460500,2117.4215626532,2288.17424961856,2091.38949926571,2271.84905732471,33101.2946293867,0.0,1.0
2009-02-09,48.23,49.04,47.12,48.15,834500,2128.01087657353,2163.74981105465,2079.03529969199,2124.48110526675,18913.4066198037,0.0,1.0
2009-02-10,53.54,54.1,48.19,49.12,2125500,2362.29944706089,2387.00784620833,2126.24599092014,2167.27958236143,48173.0925948385,0.0,1.0
2009-02-11,50.74,53.57,50.23,51.5,1693000,2238.75745132367,2363.62311130093,2216.25515924297,2272.29027873806,38370.7578278343,0.0,1.0
2009-02-12,51.47,55.06,51.39,54.11,1967500,2270.96661449802,2429.36510188966,2267.43684319124,2387.44906762168,44592.1240556785,0.0,1.0
2009-02-13,51.09,52.44,50.36,51.34,1017500,2254.20020079083,2313.7650915927,2221.99103761648,2265.23073612451,23060.9841050332,0.0,1.0
2009-02-17,59.0,59.0,56.39,56.97,3057000,2603.20633874846,2603.20633874846,2488.04754986484,2513.63839183898,69284.9419253922,0.0,1.0
2009-02-18,57.921,60.17,57.0,57.11,2276500,2555.5985482483,2654.82924411008,2514.96205607902,2519.81549162584,51595.4106290989,0.0,1.0
2009-02-19,58.77,59.27,55.3,55.59,1962000,2593.05824624147,2615.11931690883,2439.95441581,2452.74983679706,44467.4700875433,0.0,1.0
2009-02-20,61.42,63.5746,59.6701,62.68,3744000,2709.98192077848,2805.04748649827,2632.77258565685,2765.57581886023,84855.3557633852,0.0,1.0
2009-02-23,64.76,65.13,58.0,58.47,3663000,2857.34987283644,2873.67506513029,2559.08419741374,2579.82160384106,83019.5427781198,0.0,1.0
2009-02-24,57.66,64.63,57.5046,63.92,2702500,2544.08266935993,2851.61399446293,2537.22608859652,2820.28727411528,61250.4270701253,0.0,1.0
2009-02-25,59.64,61.74,57.44,58.87,3609500,2631.44450920268,2724.10100600559,2534.3757982663,2597.47046037495,81806.9996335307,0.0,1.0
2009-02-26,60.6,60.94,56.88,58.15,3276000,2673.80176488401,2688.80329293781,2509.66739911885,2565.70251861395,74248.4362929621,0.0,1.0
2009-02-27,62.36,63.99,60.3,63.72,2765000,2751.45673363312,2823.37582400871,2660.56512248359,2811.46284584834,62666.9494352991,0.0,1.0
2009-03-02,69.91,70.67,65.4,66.19,4452500,3084.57890071025,3118.11172812464,2885.58804329066,2920.44453494509,100913.053294998,0.0,1.0
2009-03-03,67.72,70.54,65.5,66.76,3018500,2987.95141118721,3112.37584975112,2890.00025742414,2945.59415550588,68412.3641484452,0.0,1.0
2009-03-04,58.63,62.54,57.18,61.1,2576500,2586.88114645461,2759.39871907337,2522.90404151927,2695.86283555137,58394.7179819344,0.0,1.0
2009-03-05,62.99,64.05,60.93,62.73,2448500,2779.25368267399,2826.02315248879,2688.36207152447,2767.78192592696,55493.6801780579,0.0,1.0
2009-03-06,61.4,64.79,59.1201,61.11,2949500,2709.09947795179,2858.67353707649,2608.50540792276,2696.30405696472,66848.5234572928,0.0,1.0
2009-03-09,63.47,64.0,60.0501,62.99,2049000,2800.43231051466,2823.81704542206,2649.53899936405,2779.25368267399,46439.2692198654,0.0,1.0
2009-03-10,53.58,58.6,53.29,58.41,2636000,2364.06433271428,2585.55748221457,2351.26891172721,2577.17427536097,59743.2472735799,0.0,1.0
2009-03-11,53.3,55.0,51.81,52.41,1952000,2351.71013314056,2426.71777340958,2285.96814255182,2312.44142735266,44240.8265091153,0.0,1.0
2009-03-12,48.95,54.2,48.95,53.95,2085500,2159.77881833453,2391.4200603418,2159.77881833453,2380.38952500812,47266.518281127,0.0,1.0
2009-03-13,48.73,50.23,48.09,48.5,2167500,2150.07194724089,2216.25515924297,2121.83377678667,2139.9238547339,49124.9956242354,0.0,1.0
2009-03-16,48.683,48.72,46.0,47.21,1491000,2147.99820659816,2149.63072582754,2029.6185013971,2083.00629241211,33792.5575435917,0.0,1.0
2009-03-17,46.73,49.57,46.51,48.93,1222500,2061.82766457145,2187.13454596205,2052.12079347781,2158.89637550783,27707.1774628041,0.0,1.0
2009-03-18,44.52,48.9,43.98,47.42,2716500,1964.31773222172,2157.57271126779,1940.49177590097,2092.27194209241,61567.7280799241,0.0,1.0
2009-03-19,45.03,45.53,43.25,43.38,2368000,1986.82002430243,2008.88109496979,1908.28261272662,1914.01849110014,53669.1993717136,0.0,1.0
2009-03-20,46.39,46.65,44.62,45.53,1633500,2046.82613651764,2058.29789326467,1968.72994635519,2008.88109496979,37022.2285361886,0.0,1.0
2009-03-23,38.01,42.39,37.69,42.32,2175000,1677.08259213269,1870.33757117877,1662.96350690558,1867.24902128533,49294.9783080564,0.0,1.0
2009-03-24,40.34,40.34,38.64,39.75,1376000,1779.88718144259,1779.88718144259,1704.87954117357,1753.85511805511,31186.1563916715,0.0,1.0
2009-03-25,38.78,40.5,37.51,39.41,2121500,1711.05664096043,1786.94672405615,1655.02152146533,1738.8535900013,48082.4351634673,0.0,1.0
2009-03-26,36.87,38.02,36.56,37.11,1377000,1626.78335101111,1677.52381354604,1613.10548719735,1637.37266493145,31208.8207495143,0.0,1.0
2009-03-27,39.06,39.45,38.3274,38.38,1499500,1723.41084053415,1740.61847565469,1691.08695979233,1693.40778442654,33985.2045852554,0.0,1.0
2009-03-30,43.02,43.6248,42.18,42.18,2344500,1898.13452021964,1924.81959129888,1861.07192149847,1861.07192149847,53136.5869624083,0.0,1.0
2009-03-31,40.99,41.5583,39.71,40.46,883500,1808.56657331016,1833.64118623068,1752.09023240172,1785.18183840276,20023.9601541001,0.0,1.0
2009-04-01,38.6,41.38,38.17,41.27,818500,1703.11465552018,1825.7742084307,1684.14213474625,1820.92077288388,18550.7768943191,0.0,1.0
2009-04-02,34.33,35.62,33.11,35.58,1495000,1514.71311202093,1571.63067434271,1460.88409959257,1569.86578868932,33883.2149749627,0.0,1.0
2009-04-03,33.44,34.93,33.23,34.79,801000,1475.44440623302,1541.18639682176,1466.17875655273,1535.0092970349,18154.1506320705,0.0,1.0
2009-04-06,34.11,35.34,34.0,34.19,864000,1505.00624092729,1559.27647476899,1500.15280538047,1508.53601223406,19582.0051761658,0.0,1.0
2009-04-07,35.78,35.92,34.93,35.47,1035000,1578.69021695627,1584.86731674313,1541.18639682176,1565.01235314251,23457.610367282,0.0,1.0
2009-04-08,35.01,35.69,34.15,35.23,733500,1544.71616812853,1574.71922423614,1506.77112658068,1554.42303922217,16624.3064776825,0.0,1.0
2009-04-09,31.79,32.47,31.6701,32.21,814000,1402.64287303074,1432.64592913835,1397.3526282847,1421.17417239132,18448.7872840266,0.0,1.0
2009-04-13,31.4,32.34,30.95,31.8,710500,1385.4352379102,1426.91005076483,1365.58027430957,1403.08409444408,16103.0262472984,0.0,1.0
2009-04-14,32.36,32.42,31.0599,31.65,1137500,1427.79249359153,1430.43982207161,1370.42929764226,1396.46577324388,25780.7070461673,0.0,1.0
2009-04-15,31.4,32.43,31.29,32.12,845500,1385.4352379102,1430.88104348496,1380.58180236338,1417.20317967119,19162.7145560743,0.0,1.0
2009-04-16,30.82,31.78,30.4,31.04,1501000,1359.84439593606,1402.20165161739,1341.31309657548,1369.5512670297,34019.2011220195,0.0,1.0
2009-04-17,31.18,31.54,30.7,30.96,1107000,1375.72836681656,1391.61233769706,1354.54973897589,1366.02149572292,25089.4441319624,0.0,1.0
2009-04-20,34.29,34.29,32.8,32.82,1767000,1512.94822636754,1512.94822636754,1447.2062357788,1448.0886786055,40047.9203082001,0.0,1.0
2009-04-21,32.82,34.845,32.57,34.35,1719000,1448.0886786055,1537.43601480831,1437.05814327182,1515.59555484762,38960.0311317465,0.0,1.0
2009-04-22,33.4,33.87,32.09,33.74,1669500,1473.67952057964,1494.41692700695,1415.87951543115,1488.68104863344,37838.1454185286,0.0,1.0
2009-04-23,32.27,33.25,32.13,32.33,950000,1423.8215008714,1467.06119937943,1417.64440108454,1426.46882935149,21531.1399506453,0.0,1.0
2009-04-24,31.02,32.0265,30.7,31.3,1674000,1368.668824203,1413.0777594564,1354.54973897589,1381.02302377672,37940.1350288214,0.0,1.0
2009-04-27,33.18,33.58,32.25,32.97,2468000,1463.972649486,1481.62150601989,1422.93905804471,1454.70699980571,55935.6351559921,0.0,1.0
2009-04-28,33.47,34.59,32.77,34.57,1322000,1476.76807047307,1526.18486876795,1445.88257153876,1525.30242594126,29962.2810681611,0.0,1.0
2009-04-29,29.95,31.7179,29.29,31.61,1959000,1321.45813297485,1399.4616666405,1292.33751969394,1394.70088759049,44399.477014015,0.0,1.0
2009-04-30,29.34,29.88,28.59,28.85,2040500,1294.54362676067,1318.36958308142,1261.45202075963,1272.92377750666,46246.622178202,0.0,1.0
2009-05-01,28.55,29.5,28.06,29.26,930500,1259.68713510625,1301.60316937423,1238.06728585223,1291.0138554539,21089.1849727109,0.0,1.0
2009-05-04,24.5,26.98,24.4,26.77,3050000,1080.99246270063,1190.41537321074,1076.58024856716,1181.14972353044,69126.2914204929,0.0,1.0
2009-05-05,24.86,25.46,24.77,24.87,1202500,1096.87643358113,1123.34971838196,1092.90544086101,1097.31765499448,27253.8903059484,0.0,1.0
2009-05-06,24.05,24.83,23.66,24.24,1953000,1061.13749910001,1095.55276934109,1043.92986397947,1069.5207059536,44263.490866958,0.0,1.0
2009-05-07,25.21,25.66,23.3,23.32,2531500,1112.31918304828,1132.17414664891,1028.04589309897,1028.92833592566,57374.8218790091,0.0,1.0
2009-05-08,23.52,24.658,23.4,24.1,2638500,1037.75276419261,1087.96376103152,1032.45810723244,1063.34360616674,59799.9081681867,0.0,1.0
2009-05-11,24.56,24.97,24.19,24.42,2284500,1083.63979118071,1101.72986912795,1067.31459888687,1077.46269139385,51776.7254918414,0.0,1.0
2009-05-12,24.34,24.96,23.77,23.84,2130500,1073.93292008708,1101.2886477146,1048.78329952629,1051.87184941972,48286.4143840522,0.0,1.0
2009-05-13,25.96,26.2799,25.28,25.4,3809500,1145.41078904932,1159.5254620623,1115.40773294171,1120.70238990188,86339.8712020878,0.0,1.0
2009-05-14,25.44,26.41,25.02,26.41,3484000,1122.46727555527,1165.26575264995,1103.93597619469,1165.26575264995,78962.6227242611,0.0,1.0
2009-05-15,25.75,26.21,24.9,25.4,1950000,1136.14513936903,1156.441324383,1098.64131923452,1120.70238990188,44195.4977934298,0.0,1.0
2009-05-18,23.02,24.25,22.8,24.11,2760500,1015.69169352525,1069.96192736695,1005.98482243161,1063.78482758009,62564.9598250064,0.0,1.0
2009-05-19,22.48,22.98,21.92,22.8,3352500,991.865737204497,1013.92680787186,967.157338057055,1005.98482243161,75982.2596679351,0.0,1.0
2009-05-20,22.28,22.49,21.3,21.88,3623500,983.041308937554,992.306958617845,939.801610429528,965.392452403666,82124.3006433297,0.0,1.0
2009-05-21,23.06,23.66,22.86,23.13,4074500,1017.45657917863,1043.92986397947,1008.63215091169,1020.54512907207,92345.926030426,0.0,1.0
2009-05-22,22.87,23.16,22.42,22.97,2132500,1009.07337232504,1021.86879331211,989.218408724414,1013.48558645851,48331.7430997379,0.0,1.0
2009-05-26,22.37,24.0,22.26,23.64,1689500,987.012301657678,1058.93139203327,982.158866110859,1043.04742115277,38291.4325753845,0.0,1.0
2009-05-27,22.8,22.9,21.65,21.94,1230500,1005.98482243161,1010.39703656508,955.24435989668,968.039780883749,27888.4923255463,0.0,1.0
2009-05-28,21.41,22.5,21.37,22.12,1596500,944.655045976347,992.748180031192,942.890160322959,975.981766323998,36183.6472960055,0.0,1.0
2009-05-29,20.81,21.26,20.58,20.81,1151500,918.181761175516,938.03672477614,908.03366866853,918.181761175516,26098.0080559664,0.0,1.0
2009-06-01,18.95,19.69,18.7,19.5,2166500,836.114578292937,868.76496288063,825.084042959257,860.381756027033,49102.3312663927,0.0,1.0
2009-06-02,19.6,19.74,19.2,19.44,1819000,864.793970160505,870.971069947366,847.145113626617,857.73442754695,41226.466916025,0.0,1.0
2009-06-03,20.87,21.45,20.08,20.17,2959000,920.829089655599,946.419931629736,885.97259800117,889.943590721295,67063.8348567994,0.0,1.0
2009-06-04,20.18,20.86,20.03,20.61,1624500,890.384812134642,920.387868242252,883.766490934434,909.357332908572,36818.2493156035,0.0,1.0
2009-06-05,20.01,20.64,19.37,19.39,1603500,882.88404810774,910.680997148613,854.645877653519,855.528320480214,36342.297800905,0.0,1.0
2009-06-08,20.62,21.2785,20.34,20.97,2015000,909.798554321919,938.852984390832,897.444354748197,925.241303789071,45668.6810532108,0.0,1.0
2009-06-09,20.6,20.94,20.36,20.45,1191500,908.916111495225,923.917639549029,898.326797574892,902.297790295017,27004.5823696777,0.0,1.0
2009-06-10,20.13,20.67,19.6,19.66,1421500,888.178705067906,912.004661388655,864.793970160505,867.441298640588,32217.3846735182,0.0,1.0
2009-06-11,19.29,19.93,18.87,19.92,1647000,851.116106346742,879.354276800962,832.58480698616,878.913055387615,37328.1973670661,0.0,1.0
2009-06-12,19.84,20.09,19.68,19.77,1029500,875.383284080838,886.413819414518,868.323741467282,872.294734187407,23332.9563991467,0.0,1.0
2009-06-15,21.26,21.69,20.6,20.62,2916000,938.03672477614,957.009245550069,908.916111495225,909.798554321919,66089.2674695596,0.0,1.0
2009-06-16,21.9,22.06,20.8,21.04,3860500,966.27489523036,973.334437843915,917.740539762169,928.329853682501,87495.7534520696,0.0,1.0
2009-06-17,22.37,22.86,21.94,22.24,4785500,987.012301657678,1008.63215091169,968.039780883749,981.276423284165,108460.284456645,0.0,1.0
2009-06-18,22.53,22.84,22.1,22.52,2810000,994.071844271233,1007.749708085,975.099323497304,993.630622857886,63686.8455382245,0.0,1.0
2009-06-19,22.25,22.39,21.81,21.89,2254000,981.717644697512,987.894744484373,962.303902510235,965.833673817013,51085.4625776363,0.0,1.0
2009-06-22,23.88,23.9,22.77,22.87,3993000,1053.6367350731,1054.5191778998,1004.66115819157,1009.07337232504,90498.780866239,0.0,1.0
2009-06-23,23.6,24.23,23.41,23.56,4424000,1041.28253549938,1069.07948454026,1032.89932864579,1039.51764984599,100267.119096479,0.0,1.0
2009-06-24,22.47,22.88,21.81,22.31,4134000,991.42451579115,1009.51459373839,962.303902510235,984.364973177595,93694.4553220712,0.0,1.0
2009-06-25,21.23,22.81,21.2,22.81,3767500,936.713060536098,1006.42604384495,935.389396296056,1006.42604384495,85387.9681726907,0.0,1.0
2009-06-26,20.91,21.2877,20.74,21.14,1417000,922.593975308988,939.258908091111,915.093211282085,932.742067815973,32115.3950632256,0.0,1.0
2009-06-29,20.65,21.04,20.5,20.55,1330500,911.12221856196,928.329853682501,904.503897361753,906.710004428489,30154.9281098248,0.0,1.0
2009-06-30,21.04,21.34,20.49,20.63,2608000,928.329853682501,941.566496082917,904.062675948405,910.239775735266,59108.645253982,0.0,1.0
2009-07-01,20.26,20.37,19.77,20.18,2885500,893.91458344142,898.768018988239,872.294734187407,890.384812134642,65398.0045553547,0.0,1.0
2009-07-02,21.39,21.44,20.96,20.99,2389500,943.772603149653,945.978710216389,924.800082375724,926.123746615765,54156.4830653336,0.0,1.0
2009-07-06,21.5,22.32,21.41,21.99,3091000,948.626038696472,984.806194590942,944.655045976347,970.245887950485,70055.530092047,0.0,1.0
2009-07-07,22.5054,22.52,21.46,21.59,3004000,992.986439594399,993.630622857886,946.861153043083,952.597031416597,68083.7309597247,0.0,1.0
2009-07-08,23.02,23.72,22.17,22.3,5182500,1015.69169352525,1046.57719245955,978.187873390734,983.923751764248,117458.03452023,0.0,1.0
2009-07-09,22.13,22.52,21.8,22.06,3088000,976.422987737345,993.630622857886,961.862681096888,973.334437843915,69987.5370185186,0.0,1.0
2009-07-10,22.65,23.1898,22.5,22.78,2814500,999.3665012314,1023.18363312388,992.748180031192,1005.10237960491,63788.835148517,0.0,1.0
2009-07-13,22.3,23.63,22.14,22.99,3467500,983.923751764248,1042.60619973942,976.864209150693,1014.3680292852,78588.6608198553,0.0,1.0
2009-07-14,21.88,22.32,21.65,21.87,2773500,965.392452403666,984.806194590942,955.24435989668,964.951230990319,62859.5964769628,0.0,1.0
2009-07-15,19.51,20.63,19.4674,20.62,3510500,860.82297744038,910.239775735266,858.943374219521,909.798554321919,79563.2282070951,0.0,1.0
2009-07-16,19.46,20.0499,19.17,19.76,1840000,858.616870373644,884.644521546995,845.821449386576,871.85351277406,41702.4184307235,0.0,1.0
2009-07-17,18.98,19.5499,18.96,19.34,1687000,837.438242532979,862.583450879636,836.555799706284,853.322213413478,38234.7716807775,0.0,1.0
2009-07-20,17.67,18.231,17.67,18.14,2912000,779.638237384496,804.390758673274,779.638237384496,800.375643811814,65998.6100381885,0.0,1.0
2009-07-21,17.82,18.35,17.47,17.48,4277500,786.256558584704,809.641293492105,770.813809117552,771.255030530899,96946.7906725108,0.0,1.0
2009-07-22,17.82,18.29,17.55,18.26,1709000,786.256558584704,806.993965012022,774.34358042433,805.670300771981,38733.3875533187,0.0,1.0
2009-07-23,16.82,17.65,16.62,17.6,3427500,742.134417249984,778.755794557802,733.30998898304,776.549687491066,77682.086506144,0.0,1.0
2009-07-24,16.98,17.43,16.9699,17.16,1991500,749.193959863539,769.048923464163,748.748326236059,757.135945303789,45136.0686439054,0.0,1.0
2009-07-27,16.64,17.1903,16.64,16.87,1769000,734.192431809735,758.472846186231,734.192431809735,744.34052431672,40093.2490238858,0.0,1.0
2009-07-28,16.84,17.34,16.76,16.99,2160500,743.016860076679,765.077930744039,739.487088769901,749.635181276887,48966.3451193359,0.0,1.0
2009-07-29,17.65,17.81,17.27,17.3,2412500,778.755794557802,785.815337171357,761.989380850608,763.31304509065,54677.7632957176,0.0,1.0
2009-07-30,16.8,16.8,16.33,16.64,2769500,741.25197442329,741.25197442329,720.514567995972,734.192431809735,62768.9390455917,0.0,1.0
2009-07-31,16.62,16.8199,16.32,16.55,2845500,733.30998898304,742.130005035851,720.073346582624,730.22143908961,64491.4302416434,0.0,1.0
2009-08-03,15.39,15.84,15.27,15.66,2843500,679.039755141335,698.894718741959,673.745098181169,690.952733301709,64446.1015259578,0.0,1.0
2009-08-04,15.59,15.86,15.44,15.77,2368500,687.864183408279,699.777161568653,681.245862208071,695.806168848529,53680.5315506351,0.0,1.0
2009-08-05,15.85,16.34,15.76,15.86,3027000,699.335940155306,720.955789409319,695.364947435181,699.777161568653,68605.0111901088,0.0,1.0
2009-08-06,16.11,16.47,15.6617,15.73,2838500,710.807696902333,726.691667782832,691.027740941979,694.04128319514,64332.7797367439,0.0,1.0
2009-08-07,15.81,16.13,15.6,15.85,2819000,697.571054501918,711.690139729028,688.305404821626,699.335940155306,63890.8247588095,0.0,1.0
2009-08-10,16.17,16.43,15.99,16.09,2416500,713.455025382417,724.926782129444,705.513039942167,709.925254075639,54768.4207270888,0.0,1.0
2009-08-11,16.8,16.95,16.41,16.41,2893500,741.25197442329,747.870295623498,724.044339302749,724.044339302749,65579.319418097,0.0,1.0
2009-08-12,16.45,16.93,16.24,16.91,3525000,725.809224956138,746.987852796803,716.543575275847,746.105409970109,79891.8613958154,0.0,1.0
2009-08-13,15.95,16.42,15.9,15.92,2558500,703.748154288778,724.485560716097,701.542047222042,702.424490048737,57986.7595407642,0.0,1.0
2009-08-14,16.48,16.63,15.92,15.92,3218500,727.13288919618,733.751210396387,702.424490048737,702.424490048737,72945.2357170019,0.0,1.0
2009-08-17,17.84,17.92,17.57,17.67,4801000,787.139001411398,790.668772718176,775.226023251024,779.638237384496,108811.582003209,0.0,1.0
2009-08-18,17.02,17.41,16.96,17.28,2963500,750.958845516928,768.166480637469,748.311517036845,762.430602263955,67165.8244670919,0.0,1.0
2009-08-19,16.92,17.746,16.8,17.67,3856000,746.546631383456,782.991520125935,741.25197442329,779.638237384496,87393.7638417771,0.0,1.0
2009-08-20,16.35,16.86,16.25,16.79,2354500,721.397010822666,743.899302903373,716.984796689194,740.810753009943,53363.2305408362,0.0,1.0
2009-08-21,15.83,16.12,15.7,16.01,2624000,698.453497328612,711.248918315681,692.717618955098,706.395482768861,59471.2749794666,0.0,1.0
2009-08-24,15.72,15.8,15.28,15.47,2424500,693.600061781793,697.12983308857,674.186319594516,682.569526448113,54949.735589831,0.0,1.0
2009-08-25,15.75,15.75,15.19,15.43,2947500,694.923726021834,694.923726021834,670.215326874391,680.804640794724,66803.1947416074,0.0,1.0
2009-08-26,15.85,16.08,15.74,15.9,2251000,699.335940155306,709.484032662292,694.482504608487,701.542047222042,51017.469504108,0.0,1.0
2009-08-27,15.91,16.48,15.82,16.05,2579500,701.983268635389,727.13288919618,698.012275915265,708.16036842225,58462.7110554627,0.0,1.0
2009-08-28,16.08,16.2282,15.65,15.69,1892000,709.484032662292,716.022934008097,690.511511888362,692.276397541751,42880.9650385483,0.0,1.0
2009-08-31,16.7,16.79,16.57,16.63,2150500,736.839760289818,740.810753009943,731.103881916304,733.751210396387,48739.7015409081,0.0,1.0
2009-09-01,17.31,17.35,16.15,16.61,3391000,763.754266503997,765.519152157386,712.572582555722,732.868767569693,76854.8374448823,0.0,1.0
2009-09-02,16.96,17.3,16.8,17.25,2613000,748.311517036845,763.31304509065,741.25197442329,761.106938023914,59221.967043196,0.0,1.0
2009-09-03,16.22,16.75,16.22,16.47,1795000,715.661132449152,739.045867356554,715.661132449152,726.691667782832,40682.5223277982,0.0,1.0
2009-09-04,15.6,16.3,15.58,16.0,2871500,688.305404821626,719.19090375593,687.422961994932,705.954261355514,65080.7035455558,0.0,1.0
2009-09-08,14.95,15.13,14.92,15.05,2565500,659.626012954059,667.567998394308,658.302348714017,664.038227087531,58145.4100456636,0.0,1.0
2009-09-09,14.79,14.99,14.6,14.83,2313000,652.566470340503,661.390898607447,644.183263486907,654.331355993892,52422.6596903606,0.0,1.0
2009-09-10,14.4,15.03,14.4,14.8,2124000,635.358835219963,663.155784260836,635.358835219963,653.007691753851,48139.0960580743,0.0,1.0
2009-09-11,14.42,14.59,14.16,14.29,2181000,636.241278046657,643.742042073559,624.76952129963,630.505399673144,49430.964455113,0.0,1.0
2009-09-14,14.52,14.86,14.44,14.83,1263000,640.653492180129,655.655020233934,637.123720873352,654.331355993892,28625.0839554369,0.0,1.0
2009-09-15,14.18,14.55,14.13,14.44,1379000,625.651964126324,641.977156420171,623.445857059589,637.123720873352,31254.1494651999,0.0,1.0
2009-09-16,13.43,13.88,13.38,13.72,1712000,592.560358125285,612.415321725909,590.354251058549,605.355779112354,38801.3806268471,0.0,1.0
2009-09-17,13.61,13.7,13.29,13.49,1570500,600.502343565534,604.473336285659,586.383258338424,595.207686605368,35594.3739920931,0.0,1.0
2009-09-18,13.53,13.63,13.43,13.46,1130500,596.972572258757,601.384786392229,592.560358125285,593.884022365326,25622.0565412679,0.0,1.0
2009-09-21,13.71,14.06,13.69,13.87,1289500,604.914557699006,620.357307166158,604.032114872312,611.974100312561,29225.6894382706,0.0,1.0
2009-09-22,13.29,13.54,13.25,13.35,1790000,586.383258338424,597.413793672104,584.618372685035,589.030586818507,40569.2005385843,0.0,1.0
2009-09-23,13.71,13.71,13.15,13.34,2334000,604.914557699006,604.914557699006,580.206158551563,588.58936540516,52898.6112050591,0.0,1.0
2009-09-24,14.24,14.39,13.55,13.6,3389500,628.299292606408,634.917613806616,597.855015085451,600.061122152187,76820.8409081181,0.0,1.0
2009-09-25,14.12,14.3,13.98,14.27,2814500,623.004635646241,630.946621086491,616.827535859381,629.622956846449,63788.835148517,0.0,1.0
2009-09-28,13.73,14.1,13.57,14.06,1523000,605.797000525701,622.122192819547,598.737457912145,620.357307166158,34517.8169945608,0.0,1.0
2009-09-29,13.72,13.84,13.52,13.63,1584500,605.355779112354,610.65043607252,596.53135084541,601.384786392229,35911.675001892,0.0,1.0
2009-09-30,13.53,13.88,13.23,13.5,3550500,596.972572258757,612.415321725909,583.735929858341,595.648908018715,80469.8025208064,0.0,1.0
2009-10-01,14.27,14.29,13.54,13.6,4190500,629.622956846449,630.505399673144,597.413793672104,600.061122152187,94974.9915401886,0.0,1.0
2009-10-02,14.24,14.66,14.16,14.61,3403500,628.299292606408,646.83059196699,624.76952129963,644.624484900254,77138.1419179171,0.0,1.0
2009-10-05,13.57,14.12,13.5,13.99,3244500,598.737457912145,623.004635646241,595.648908018715,617.268757272728,73534.5090209144,0.0,1.0
2009-10-06,13.14,13.34,12.85,13.28,2642500,579.764937138216,588.58936540516,566.969516151147,585.942036925077,59890.5655995581,0.0,1.0
2009-10-07,13.13,13.38,13.11,13.18,2118500,579.323715724869,590.354251058549,578.441272898174,581.529822791605,48014.442089939,0.0,1.0
2009-10-08,12.83,13.09,12.73,12.9,2230000,566.087073324453,577.55883007148,561.674859190981,569.175623217883,50541.5179894095,0.0,1.0
2009-10-09,12.73,12.91,12.73,12.83,1267000,561.674859190981,569.61684463123,561.674859190981,566.087073324453,28715.741386808,0.0,1.0
2009-10-12,12.59,12.71,12.46,12.64,979500,555.49775940412,560.792416364287,549.761881030607,557.703866470856,22199.7385070074,0.0,1.0
2009-10-13,12.53,12.85,12.5,12.61,1159500,552.850430924037,566.969516151147,551.526766683995,556.380202230815,26279.3229187087,0.0,1.0
2009-10-14,11.76,12.1,11.72,12.01,1887500,518.876382096303,533.877910150108,517.111496442914,529.906917429983,42778.9754282558,0.0,1.0
2009-10-15,11.84,12.02,11.8,11.98,1104000,522.40615340308,530.34813884333,520.641267749692,528.583253189941,25021.4510584341,0.0,1.0
2009-10-16,12.16,12.41,12.08,12.2,2725500,536.525238630191,547.555773963871,532.995467323413,538.29012428358,61771.7073005092,0.0,1.0
2009-10-19,11.7,12.07,11.67,11.96,1654500,516.22905361622,532.554245910066,514.905389376178,527.700810363247,37498.180050887,0.0,1.0
2009-10-20,12.04,12.2476,11.82,11.85,2842000,531.230581670024,540.390338211112,521.523710576386,522.847374816428,64412.1049891936,0.0,1.0
2009-10-21,12.12,12.16,11.68,12.13,2673000,534.760352976802,536.525238630191,515.346610789525,535.201574390149,60581.828513763,0.0,1.0
2009-10-22,11.93,12.42,11.86,12.19,1774500,526.377146123205,547.996995377218,523.288596229775,537.848902870232,40217.9029920212,0.0,1.0
2009-10-23,12.13,12.26,11.75,11.78,2082000,535.201574390149,540.937452763663,518.435160682956,519.758824922997,47187.1930286774,0.0,1.0
2009-10-26,12.43,12.49,11.74,11.91,3291000,548.438216790565,551.085545270648,517.993939269609,525.494703296511,74588.4016606039,0.0,1.0
2009-10-27,12.85,12.87,12.3923,12.43,3377000,566.969516151147,567.851958977842,546.774812062246,548.438216790565,76537.5364350834,0.0,1.0
2009-10-28,14.01,14.08,13.12,13.14,6350000,618.151200099422,621.239749992852,578.882494311522,579.764937138216,143918.672301682,0.0,1.0
2009-10-29,12.77,13.55,12.715,13.55,4935000,563.43974484437,597.855015085451,561.01302707096,597.855015085451,111848.605954142,0.0,1.0
2009-10-30,14.01,14.16,12.99,13.04,7933500,618.151200099422,624.76952129963,573.146615938008,575.352723004744,179807.682945731,0.0,1.0
2009-11-02,13.58,14.06,13.16,13.56,5394500,599.178679325493,620.357307166158,580.64737996491,598.296236498798,122262.878382901,0.0,1.0
2009-11-03,13.52,14.1,13.44,14.1,3635500,596.53135084541,622.122192819547,593.001579538632,622.122192819547,82396.272937443,0.0,1.0
2009-11-04,13.05,13.14,12.66,12.91,4455500,575.793944418091,579.764937138216,558.586309297551,569.61684463123,100981.046368526,0.0,1.0
2009-11-05,12.48,12.96,12.48,12.85,2916000,550.644323857301,571.822951697967,550.644323857301,566.969516151147,66089.2674695597,0.0,1.0
2009-11-06,12.51,12.7855,12.37,12.75,2993000,551.967988097343,564.123638035058,545.790888310482,562.557302017675,67834.423023454,0.0,1.0
2009-11-09,11.57,12.05,11.56,12.03,2939500,510.493175242706,531.671803083372,510.051953829359,530.789360256677,66621.8798788651,0.0,1.0
2009-11-10,11.67,11.86,11.57,11.83,2006500,514.905389376178,523.288596229775,510.493175242706,521.964931989733,45476.0340115471,0.0,1.0
2009-11-11,11.48,11.65,11.28,11.37,2331000,506.522182522581,514.022946549484,497.697754255637,501.668746975762,52830.6181315308,0.0,1.0
2009-11-12,12.0,12.0399,11.53,11.66,3311000,529.465696016636,531.226169455891,508.728289589317,514.464167962831,75041.6888174595,0.0,1.0
2009-11-13,11.57,11.95,11.51,11.86,2129500,510.493175242706,527.2595889499,507.845846762623,523.288596229775,48263.7500262097,0.0,1.0
2009-11-16,11.03,11.26,10.9,11.25,3434000,486.667218921958,496.815311428943,480.931340548444,496.374090015596,77829.404832122,0.0,1.0
2009-11-17,11.08,11.37,11.08,11.22,1551500,488.873325988694,501.668746975762,488.873325988694,495.050425775554,35163.7511930802,0.0,1.0
2009-11-18,11.26,11.32,11.05,11.07,1341000,496.815311428943,499.462639909026,487.549661748652,488.432104575346,30392.903867174,0.0,1.0
2009-11-19,11.66,11.87,11.509,11.51,2652000,514.464167962831,523.729817643122,507.801724621288,507.845846762623,60105.8769990645,0.0,1.0
2009-11-20,11.76,11.91,11.67,11.8,2253000,518.876382096303,525.494703296511,514.905389376178,520.641267749692,51062.7982197935,0.0,1.0
2009-11-23,11.28,11.37,11.069,11.24,1583500,497.697754255637,501.668746975762,488.387982434012,495.932868602249,35889.0106440493,0.0,1.0
2009-11-24,11.39,11.66,11.37,11.42,1808000,502.551189802457,514.464167962831,501.668746975762,503.874854042498,40977.1589797544,0.0,1.0
2009-11-25,11.11,11.4,11.11,11.27,1103000,490.196990228735,502.992411215804,490.196990228735,497.25653284229,24998.7867005913,0.0,1.0
2009-11-27,12.0,12.43,11.71,12.2,3453000,529.465696016636,548.438216790565,516.670275029567,538.29012428358,78260.0276311349,0.0,1.0
2009-11-30,11.76,12.02,11.7,11.83,3024000,518.876382096303,530.34813884333,516.22905361622,521.964931989733,68537.0181165804,0.0,1.0
2009-12-01,11.09,11.3,11.0,11.28,2967000,489.314547402041,498.580197082332,485.343554681916,497.697754255637,67245.1497195416,0.0,1.0
2009-12-02,10.99,11.0899,10.82,11.08,1972000,484.902333268569,489.310135187907,477.401569241666,488.873325988694,44694.1136659711,0.0,1.0
2009-12-03,11.17,11.23,10.74,10.87,1759500,492.844318708818,495.491647188902,473.871797934889,479.607676308402,39877.9376243794,0.0,1.0
2009-12-04,11.01,11.28,10.62,10.74,3459000,485.784776095263,497.697754255637,468.577140974723,473.871797934889,78396.0137781917,0.0,1.0
2009-12-07,11.17,11.19,10.95,11.14,1341500,492.844318708818,493.726761535513,483.13744761518,491.520654468777,30404.2360460955,0.0,1.0
2009-12-08,11.58,11.65,11.39,11.4,3469000,510.934396656053,514.022946549484,502.551189802457,502.992411215804,78622.6573566196,0.0,1.0
2009-12-09,11.45,11.7,11.42,11.56,2627000,505.19851828254,516.22905361622,503.874854042498,510.051953829359,59539.2680529949,0.0,1.0
2009-12-10,11.32,11.47,11.23,11.33,1117000,499.462639909026,506.080961109234,495.491647188902,499.903861322373,25316.0877103903,0.0,1.0
2009-12-11,11.22,11.37,11.1701,11.2,1354500,495.050425775554,501.668746975762,492.848730922952,494.16798294886,30698.8726980517,0.0,1.0
2009-12-14,11.07,11.21,11.02,11.1,1638000,488.432104575346,494.609204362207,486.22599750861,489.755768815388,37124.2181464811,0.0,1.0
2009-12-15,11.31,11.33,11.11,11.33,1592500,499.021418495679,499.903861322373,490.196990228735,499.903861322373,36092.9898646344,0.0,1.0
2009-12-16,11.15,11.235,11.02,11.13,1062000,491.961875882124,495.712257895575,486.22599750861,491.07943305543,24069.5480290372,0.0,1.0
2009-12-17,11.81,11.81,11.52,11.55,1530500,521.082489163039,521.082489163039,508.28706817597,509.610732416012,34687.7996783817,0.0,1.0
2009-12-18,11.72,11.94,11.66,11.72,1901000,517.111496442914,526.818367536552,514.464167962831,517.111496442914,43084.9442591334,0.0,1.0
2009-12-21,11.75,11.79,11.51,11.65,1475500,518.435160682956,520.200046336344,507.845846762623,514.022946549484,33441.2599970285,0.0,1.0
2009-12-22,11.51,11.6901,11.51,11.66,1595000,507.845846762623,515.792244417006,507.845846762623,514.464167962831,36149.6507592413,0.0,1.0
2009-12-23,11.3,11.5095,11.23,11.35,1302000,498.580197082332,507.823785691956,495.491647188902,500.786304149068,29508.9939113054,0.0,1.0
2009-12-24,11.05,11.17,11.03,11.11,458500,487.549661748652,492.844318708818,486.667218921958,490.196990228735,10391.6080709167,0.0,1.0
2009-12-28,10.98,11.07,10.895,10.9,872000,484.461111855222,488.432104575346,480.71072984177,480.931340548444,19763.3200389081,0.0,1.0
2009-12-29,11.04,11.08,10.92,10.92,563500,487.108440335305,488.873325988694,481.813783375138,481.813783375138,12771.3656444091,0.0,1.0
2009-12-30,10.96,11.08,10.95,11.04,720500,483.578669028527,488.873325988694,483.13744761518,487.108440335305,16329.6698257263,0.0,1.0
2009-12-31,10.9,10.93,10.75,10.82,828000,480.931340548444,482.255004788486,474.313019348236,477.401569241666,18766.0882938256,0.0,1.0
2010-01-04,10.24,10.54,10.23,10.51,2074000,451.810727267529,465.047369667945,451.369505854182,463.723705427903,47005.8781659351,0.0,1.0
2010-01-05,10.1,10.2199,10.0201,10.16,1286000,445.633627480668,450.923872226701,442.108268388024,448.280955960751,29146.3641858209,0.0,1.0
2010-01-06,10.03,10.09,9.96,10.06,804000,442.545077587238,445.192406067321,439.456527693808,443.86874182728,18222.1437055988,0.0,1.0
2010-01-07,10.14,10.27,10.1,10.17,1052500,447.398513134057,453.134391507571,445.633627480668,448.722177374099,23854.2366295307,0.0,1.0
2010-01-08,9.99,10.21,9.99,10.14,795000,440.780191933849,450.487063027488,440.780191933849,447.398513134057,18018.1644850137,0.0,1.0
2010-01-11,10.04,10.13,9.86,9.87,988500,442.986299000585,446.95729172071,435.044313560336,435.485534973683,22403.7177275925,0.0,1.0
2010-01-12,10.35,10.45,10.2201,10.27,1043500,456.664162814348,461.07637694782,450.932696654968,453.134391507571,23650.2574089457,0.0,1.0
2010-01-13,10.3,10.4777,10.22,10.28,903000,454.458055747612,462.298560262792,450.928284440835,453.575612920918,20465.9151320344,0.0,1.0
2010-01-14,10.35,10.37,10.2595,10.32,698000,456.664162814348,457.546605641043,452.671109023556,455.340498574307,15819.7217742636,0.0,1.0
2010-01-15,10.58,10.63,10.37,10.39,1971500,466.812255321334,469.01836238807,457.546605641043,458.429048467737,44682.7814870497,0.0,1.0
2010-01-19,10.16,10.52,10.145,10.52,1221000,448.280955960751,464.164926841251,447.619123840731,464.164926841251,27673.1809260399,0.0,1.0
2010-01-20,10.63,10.799,10.47,10.49,2016000,469.01836238807,476.475004273637,461.958819774515,462.841262601209,45691.3454110536,0.0,1.0
2010-01-21,11.27,11.28,10.68,10.74,3713000,497.25653284229,497.697754255637,471.224469454806,473.871797934889,84152.760670259,0.0,1.0
2010-01-22,11.76,11.8,11.35,11.44,3942000,518.876382096303,520.641267749692,500.786304149068,504.757296869193,89342.8986162566,0.0,1.0
2010-01-25,11.6,11.73,11.35,11.47,2076000,511.816839482748,517.552717856261,500.786304149068,506.080961109234,47051.2068816206,0.0,1.0
2010-01-26,12.08,12.13,11.77,12.05,2886500,532.995467323413,535.201574390149,519.31760350965,531.671803083372,65420.6689131975,0.0,1.0
2010-01-27,12.14,12.49,12.08,12.23,3544000,535.642795803496,551.085545270648,532.995467323413,539.613788523621,80322.4841948284,0.0,1.0
2010-01-28,12.3,12.51,11.81,11.88,3594000,542.702338417052,551.967988097343,521.082489163039,524.171039056469,81455.7020869675,0.0,1.0
2010-01-29,12.59,12.69,11.94,12.01,4095000,555.49775940412,559.909973537592,526.818367536552,529.906917429983,92810.5453662026,0.0,1.0
2010-02-01,11.87,12.35,11.87,12.34,2209000,523.729817643122,544.908445483788,523.729817643122,544.46722407044,50065.566474711,0.0,1.0
2010-02-02,11.71,12.06,11.65,11.85,1932000,516.670275029567,532.113024496719,514.022946549484,522.847374816428,43787.5393522597,0.0,1.0
2010-02-03,11.83,11.9,11.58,11.68,1769000,521.964931989733,525.053481883164,510.934396656053,515.346610789525,40093.2490238858,0.0,1.0
2010-02-04,12.88,12.91,12.18,12.21,5548000,568.293180391189,569.61684463123,537.407681456885,538.731345696927,125741.857311768,0.0,1.0
2010-02-05,13.18,13.88,13.04,13.12,9292500,581.529822791605,612.415321725909,575.352723004744,578.882494311522,210608.545254075,0.0,1.0
2010-02-08,13.42,13.44,12.97,13.19,4762000,592.119136711937,593.001579538632,572.264173111314,581.971044204952,107927.67204734,0.0,1.0
2010-02-09,12.54,13.0,12.32,12.78,6018500,553.291652337384,573.587837351355,543.584781243746,563.880966257717,136405.437676799,0.0,1.0
2010-02-10,12.62,12.89,12.39,12.54,3260500,556.821423644162,568.734401804536,546.673331137176,553.291652337384,73897.1387463989,0.0,1.0
2010-02-11,11.96,12.66,11.94,12.48,3830500,527.700810363247,558.586309297551,526.818367536552,550.644323857301,86815.8227167861,0.0,1.0
2010-02-12,12.24,12.59,12.1699,12.44,2905500,540.055009936968,555.49775940412,536.962047829404,548.879438203912,65851.2917122105,0.0,1.0
2010-02-16,11.629,12.0063,11.6,11.87,2796000,513.096381581455,529.743665507044,511.816839482748,523.729817643122,63369.5445284255,0.0,1.0
2010-02-17,11.53,11.68,11.42,11.48,2314500,508.728289589317,515.346610789525,503.874854042498,506.522182522581,52456.6562271248,0.0,1.0
2010-02-18,11.43,11.76,11.37,11.71,1823500,504.316075455845,518.876382096303,501.668746975762,516.670275029567,41328.4565263176,0.0,1.0
2010-02-19,11.63,11.76,11.5,11.7,2726500,513.140503722789,518.876382096303,507.404625349276,516.22905361622,61794.371658352,0.0,1.0
2010-02-22,11.6067,11.68,11.48,11.5,1117500,512.11245782969,515.346610789525,506.522182522581,507.404625349276,25327.4198893117,0.0,1.0
2010-02-23,12.16,12.16,11.69,11.74,3809000,536.525238630191,536.525238630191,515.787832202873,517.993939269609,86328.5390231662,0.0,1.0
2010-02-24,11.9,12.12,11.8,12.0,1977000,525.053481883164,534.760352976802,520.641267749692,529.465696016636,44807.435455185,0.0,1.0
2010-02-25,12.11,12.59,12.06,12.47,5244000,534.319131563455,555.49775940412,532.113024496719,550.203102443954,118851.892527562,0.0,1.0
2010-02-26,11.87,12.22,11.81,12.06,2857500,523.729817643122,539.172567110274,521.082489163039,532.113024496719,64763.4025357568,0.0,1.0
2010-03-01,11.44,11.62,11.38,11.59,2634000,504.757296869193,512.699282309442,502.109968389109,511.375618069401,59697.9185578944,0.0,1.0
2010-03-02,11.2,11.315,11.05,11.2,3698000,494.16798294886,499.242029202353,487.549661748652,494.16798294886,83812.7953026171,0.0,1.0
2010-03-03,11.15,11.24,10.87,11.06,1980500,491.961875882124,495.932868602249,479.607676308402,487.990883161999,44886.7607076347,0.0,1.0
2010-03-04,11.26,11.41,11.1177,11.15,1929500,496.815311428943,503.433632629151,490.536730717012,491.961875882124,43730.8784576527,0.0,1.0
2010-03-05,10.67,11.048,10.67,10.96,2787000,470.783248041459,487.461417465983,470.783248041459,483.578669028527,63165.5653078404,0.0,1.0
2010-03-08,10.67,10.69,10.55,10.62,1545000,470.783248041459,471.665690868153,465.488591081292,468.577140974723,35016.432867102,0.0,1.0
2010-03-09,10.56,10.77,10.46,10.77,1823000,465.929812494639,475.19546217493,461.517598361167,475.19546217493,41317.1243473962,0.0,1.0
2010-03-10,10.41,10.54,10.31,10.47,2239000,459.311491294431,465.047369667945,454.899277160959,461.958819774515,50745.4972099946,0.0,1.0
2010-03-11,10.39,10.62,10.37,10.51,979500,458.429048467737,468.577140974723,457.546605641043,463.723705427903,22199.7385070074,0.0,1.0
2010-03-12,10.46,10.51,10.27,10.29,1238500,461.517598361167,463.723705427903,453.134391507571,454.016834334265,28069.8071882887,0.0,1.0
2010-03-15,10.61,10.74,10.52,10.58,1292000,468.135919561375,473.871797934889,464.164926841251,466.812255321334,29282.3503328776,0.0,1.0
2010-03-16,10.32,10.6099,10.32,10.52,914500,455.340498574307,468.131507347242,455.340498574307,464.164926841251,20726.5552472264,0.0,1.0
2010-03-17,10.11,10.2,10.0,10.13,1867000,446.074848894016,450.04584161414,441.221413347196,446.95729172071,42314.3560924787,0.0,1.0
2010-03-18,10.25,10.35,10.11,10.13,1097500,452.251948680876,456.664162814348,446.074848894016,446.95729172071,24874.132732456,0.0,1.0
2010-03-19,10.51,10.55,10.19,10.23,1578500,463.723705427903,465.488591081292,449.604620200793,451.369505854182,35775.6888548354,0.0,1.0
2010-03-22,10.45,10.78,10.42,10.73,1425000,461.07637694782,475.636683588278,459.752712707779,473.430576521542,32296.709925968,0.0,1.0
2010-03-23,10.29,10.5,10.27,10.4,1062000,454.016834334265,463.282484014556,453.134391507571,458.870269881084,24069.5480290372,0.0,1.0
2010-03-24,10.58,10.6,10.43,10.52,1252500,466.812255321334,467.694698148028,460.193934121126,464.164926841251,28387.1081980876,0.0,1.0
2010-03-25,10.66,10.7,10.34,10.42,2709500,470.342026628111,472.1069122815,456.222941401001,459.752712707779,61409.0775750247,0.0,1.0
2010-03-26,10.53,10.73,10.4,10.48,1556000,464.606148254598,473.430576521542,458.870269881084,462.400041187862,35265.7408033727,0.0,1.0
2010-03-29,10.16,10.37,10.15,10.34,1274500,448.280955960751,457.546605641043,447.839734547404,456.222941401001,28885.7240706289,0.0,1.0
2010-03-30,10.07,10.21,10.02,10.1,895500,444.309963240627,450.487063027488,442.103856173891,445.633627480668,20295.9324482135,0.0,1.0
2010-03-31,10.03,10.16,9.96,10.16,1056500,442.545077587238,448.280955960751,439.456527693808,448.280955960751,23944.8940609018,0.0,1.0
2010-04-01,9.49,9.72,9.49,9.71,1789000,418.719121266489,428.867213773475,418.719121266489,428.425992360128,40546.5361807415,0.0,1.0
2010-04-05,9.32,9.4305,9.27,9.39,1121500,411.218357239587,416.093853857074,409.012250172851,414.306907133017,25418.0773206828,0.0,1.0
2010-04-06,9.27,9.4,9.22,9.39,753500,409.012250172851,414.748128546365,406.806143106115,414.306907133017,17077.5936345381,0.0,1.0
2010-04-07,9.44,9.52,9.3,9.33,1519000,416.513014199753,420.042785506531,410.335914412893,411.659578652934,34427.1595631897,0.0,1.0
2010-04-08,9.34,9.64,9.33,9.55,1245000,412.100800066281,425.337442466697,411.659578652934,421.366449746573,28217.1255142668,0.0,1.0
2010-04-09,9.22,9.34,9.22,9.3,828500,406.806143106115,412.100800066281,406.806143106115,410.335914412893,18777.420472747,0.0,1.0
2010-04-12,9.37,9.39,9.29,9.36,1007000,413.424464306323,414.306907133017,409.894692999545,412.983242892976,22823.008347684,0.0,1.0
2010-04-13,9.41,9.6,9.4,9.42,931500,415.189349959712,423.572556813308,414.748128546365,415.630571373059,21111.8493305538,0.0,1.0
2010-04-14,9.14,9.3,9.12,9.22,192500,403.276371799337,410.335914412893,402.393928972643,406.806143106115,4362.88888473602,0.0,1.0
2010-04-15,46.19,46.36,45.69,46.26,12328000,407.60034165014,409.100494455521,403.188127516668,408.218051628826,1397031.01742924,0.0,0.2
2010-04-16,48.87,49.27,47.1101,47.22,2149200,431.24980940555,434.779580712327,415.719698098555,416.689502765092,243551.189378562,0.0,1.0
2010-04-19,49.29,50.71,49.06,50.03,3398900,434.956069277666,447.486757416727,432.926450776269,441.486146195205,385169.429359202,0.0,1.0
2010-04-20,48.09,48.89,47.93,48.39,1641500,424.366755357334,431.426297970889,422.954846834623,427.014083837417,186017.716994654,0.0,1.0
2010-04-21,48.42,49.247,48.11,48.25,972200,427.278816685425,434.576618862188,424.543243922672,425.778663880045,110171.443473776,0.0,1.0
2010-04-22,48.05,49.87,47.88,49.23,1204200,424.013778226656,440.074237672494,422.513625421275,434.42660358165,136462.098571405,0.0,1.0
2010-04-23,47.44,48.71,47.36,48.31,998100,418.63087698382,429.837900882839,417.924922722464,426.308129576061,113106.477814416,0.0,1.0
2010-04-26,47.46,47.61,46.7,46.81,901400,418.807365549159,420.1310297892,412.100800066281,413.071487175645,102148.26079743,0.0,1.0
2010-04-27,50.83,51.02,48.27,48.5,5399800,448.54568880876,450.222330179479,425.955152445383,427.984770946781,611914.997397339,0.0,1.0
2010-04-28,49.99,51.3699,49.5,49.56,2509400,441.133169064527,453.309997630083,436.809199213724,437.338664909741,284369.697853417,0.0,1.0
2010-04-29,48.26,49.26,48.17,49.01,2346500,425.866908162714,434.691336429658,425.072709618689,432.485229362922,265909.578390469,0.0,1.0
2010-04-30,49.42,49.51,48.0,48.25,2272900,436.103244952369,436.897443496394,423.572556813309,425.778663880045,257569.094704325,0.0,1.0
2010-05-03,48.91,49.79,48.59,49.11,1760600,431.602786536227,439.368283411138,428.778969490806,433.367672189616,199514.342090032,0.0,1.0
2010-05-04,53.42,53.62,50.9,51.0,4221300,471.400958020145,473.165843673533,449.163398787446,450.04584161414,478365.268808731,0.0,1.0
2010-05-05,55.33,56.31,53.59,55.41,3291300,488.255616010008,496.903555711613,472.901110825525,488.961570271363,372976.004839783,0.0,1.0
2010-05-06,59.8601,65.0,54.86,56.1,4892400,528.23115850209,573.587837351355,484.108134724544,495.050425775554,554415.521550195,0.0,1.0
2010-05-07,59.17,62.09,57.21,58.64,3544200,522.141420555072,547.908751094549,504.845541151862,517.464473573592,401635.085331985,0.0,1.0
2010-05-10,50.54,52.28,50.47,51.52,2360300,445.986604611346,461.341109795829,445.36889463266,454.634544312951,267473.419081622,0.0,1.0
2010-05-11,52.26,53.07,50.85,52.9,2996400,461.16462123049,468.312408126714,448.722177374099,466.812255321334,339557.409200597,0.0,1.0
2010-05-12,51.06,51.79,50.86,51.5,2096700,450.575307310157,457.017139945026,448.810421656768,454.458055747612,237601.795444832,0.0,1.0
2010-05-13,51.98,52.048,50.44,51.07,1305500,458.693781315745,459.293842437898,445.104161784652,450.663551592826,147941.595818776,0.0,1.0
2010-05-14,54.05,55.12,52.63,52.75,3898900,476.960347828319,486.402486073949,464.429659689259,465.488591081292,441830.323966163,0.0,1.0
2010-05-17,54.73,57.07,53.6,54.41,3218600,482.960959049841,503.61012119449,472.989355108195,480.137142004419,364737.510763931,0.0,1.0
2010-05-18,57.03,57.38,53.25,53.57,2150300,503.257144063812,506.345693957243,469.900805214764,472.724622260186,243675.843346698,0.0,1.0
2010-05-19,58.12,60.16,57.41,58.62,3704400,512.875770874781,530.877604539347,506.610426805251,517.287985008253,419789.235964055,0.0,1.0
2010-05-20,63.85,64.32,61.12,62.49,4368200,563.43974484437,567.587226129833,539.349055675613,551.438522401326,495012.239644256,0.0,1.0
2010-05-21,59.7,65.57,59.63,65.43,2642900,526.818367536553,578.617761463513,526.200657557867,577.382341506141,299498.156713476,0.0,1.0
2010-05-24,60.93,61.13,58.8,59.7,1609400,537.672414304894,539.437299958282,518.876382096303,526.818367536553,182380.087560887,0.0,1.0
2010-05-25,62.32,66.71,62.14,65.88,2948800,549.938369595946,588.677609687829,548.349972507896,581.353334226266,334163.292034015,0.0,1.0
2010-05-26,62.37,62.6599,58.99,60.93,2642600,550.379591009293,552.93779276388,520.553023467022,537.672414304894,299464.160176712,0.0,1.0
2010-05-27,54.76,58.42,54.67,57.52,2701100,483.22569189785,515.523099354864,482.431493353825,507.581113914615,306093.484845726,0.0,1.0
2010-05-28,56.52,57.06,55.17,55.38,2103600,498.756685647671,503.521876911821,486.843707487297,488.696837423355,238383.715790407,0.0,1.0
2010-06-01,58.6,58.71,55.63,57.77,2020800,517.111496442914,518.082183552278,490.902944490091,509.787220981351,229000.671643495,0.0,1.0
2010-06-02,54.535,57.89,54.45,57.31,1656800,481.240195537787,510.846152373384,480.490119135097,505.727983978557,187751.540369627,0.0,1.0
2010-06-03,54.95,56.28,53.67,53.81,2032000,484.902333268569,496.638822863604,473.607065086881,474.842485044253,230269.875682691,0.0,1.0
2010-06-04,58.73,59.13,56.22,57.29,2739300,518.258672117617,521.788443424394,496.109357167588,505.551495413218,310422.377193698,0.0,1.0
2010-06-07,60.63,60.72,57.8611,58.2,1884800,535.02508582481,535.819284368835,510.591126396469,513.581725136137,213588.908310401,0.0,1.0
2010-06-08,57.98,60.76,57.691,59.27,2145800,511.640350917409,536.172261499513,509.090091148262,523.023863381767,243165.895295235,0.0,1.0
2010-06-09,58.53,59.07,55.82,57.35,2071300,516.493786464228,521.258977728378,492.57958586081,506.080961109234,234723.421998798,0.0,1.0
2010-06-10,54.35,56.1722,54.2101,56.03,1591800,479.607676308403,495.687549496428,478.373138793857,494.432715796868,180385.624070722,0.0,1.0
2010-06-11,53.84,55.94,53.74,55.92,854500,475.107217892261,493.638517252843,474.224775065567,493.462028687504,96833.4688832969,0.0,1.0
2010-06-14,53.81,54.06,51.7301,52.44,854200,474.842485044253,477.048592110989,456.488556691836,462.75301831854,96799.4723465326,0.0,1.0
2010-06-15,50.57,52.98,50.3704,52.56,1102100,446.251337459354,467.518209582689,444.489981577272,463.811949710573,124891.943892664,0.0,1.0
2010-06-16,50.48,51.73,50.07,51.54,783800,445.457138915329,456.487674249009,441.839123325882,454.81103287829,88821.6183858726,0.0,1.0
2010-06-17,51.02,51.83,50.25,50.27,1199100,450.222330179479,457.370117075704,443.427520413932,443.604008979271,135884.157446415,0.0,1.0
2010-06-18,50.53,51.14,50.0,50.5,740700,445.898360328677,451.281261571513,441.221413347196,445.633627480668,83937.4492707524,0.0,1.0
2010-06-21,48.75,49.54,47.47,47.96,1215700,430.190878013517,437.162176344402,418.895609831828,423.219579682631,137765.299147365,0.0,1.0
2010-06-22,50.65,50.87,48.5,49.0,1075300,446.95729172071,448.898665939438,427.984770946781,432.396985080252,121854.919941731,0.0,1.0
2010-06-23,50.36,51.46,49.88,49.98,1296400,444.398207523296,454.105078616935,440.162481955163,441.044924781858,146910.367536929,0.0,1.0
2010-06-24,52.09,52.51,50.82,50.82,1422100,459.664468425109,463.370728297226,448.45744452609,448.45744452609,161154.916441119,0.0,1.0
2010-06-25,50.86,52.68,50.68,51.78,683400,448.810421656768,464.870881102606,447.222024568718,456.928895662357,77444.1107487947,0.0,1.0
2010-06-28,51.59,51.96,50.69,50.94,643200,455.252254291637,458.517292750407,447.310268851388,449.516375918124,72888.5748223951,0.0,1.0
2010-06-29,55.7,56.2,54.33,54.37,1223000,491.520654468777,495.932868602249,479.431187743064,479.784164873741,138592.548208627,0.0,1.0
2010-06-30,56.45,56.8,54.18,55.25,936000,498.138975668985,501.227525562415,478.107523503022,487.549661748652,106069.194704232,0.0,1.0
2010-07-01,55.64,58.2,55.54,55.97,1399700,490.99118877276,513.581725136137,490.108745946066,493.903250100852,158616.508362728,0.0,1.0
2010-07-02,55.21,56.1355,54.5697,55.32,617000,487.196684617974,495.363692979031,481.54640319865,488.167371727338,69919.5439449903,0.0,1.0
2010-07-06,53.1,54.21,51.44,52.4,870700,468.577140974723,478.37225635103,453.928590051596,462.400041187862,98669.2818685623,0.0,1.0
2010-07-07,50.83,53.38,50.79,53.36,693300,448.54568880876,471.047980889467,448.192711678082,470.871492324128,78565.9964620125,0.0,1.0
2010-07-08,50.28,51.59,50.18,50.6,514400,443.692253261941,455.252254291637,442.809810435246,446.516070307363,58292.7283716417,0.0,1.0
2010-07-09,49.06,50.34,49.0,50.21,396700,432.926450776269,444.221718957957,432.396985080252,443.074543283255,44954.7537811631,0.0,1.0
2010-07-12,49.89,50.27,48.93,49.51,327100,440.250726237833,443.604008979271,431.779275101566,436.897443496394,37067.557251874,0.0,1.0
2010-07-13,48.71,49.2499,48.35,49.0,481100,429.837900882839,434.602209704162,426.661106706739,432.396985080252,54519.1127908181,0.0,1.0
2010-07-14,48.85,49.65,48.62,49.39,404300,431.073320840211,438.132863453766,429.043702338814,435.838512104361,45815.9993791889,0.0,1.0
2010-07-15,49.31,50.5299,49.16,49.37,593700,435.132557843005,445.89747788585,433.808893602964,435.662023539022,67279.1462563059,0.0,1.0
2010-07-16,52.34,52.45,50.17,50.23,839400,461.870575491845,462.841262601209,442.721566152577,443.251031848594,95122.3098661667,0.0,1.0
2010-07-19,50.88,51.98,50.6799,51.34,575000,448.986910222107,458.693781315745,447.221142125892,453.046147224901,65160.0287980055,0.0,1.0
2010-07-20,48.51,51.61,48.39,51.55,893000,428.07301522945,455.428742856976,427.014083837417,454.89927716096,101196.357768033,0.0,1.0
2010-07-21,49.47,49.96,48.0,48.05,812300,436.544466365716,440.868436216519,423.572556813309,424.013778226656,92051.2893784693,0.0,1.0
2010-07-22,46.57,47.85,46.32,47.75,863600,410.953624391579,422.248892573267,408.747517324843,421.366449746573,97864.6971651435,0.0,1.0
2010-07-23,45.95,47.34,45.77,46.75,411200,405.482478866074,417.748434157126,403.894081778024,412.542021479629,46597.9197247649,0.0,1.0
2010-07-26,45.25,46.4,45.14,46.0,413400,399.305379079213,409.453471586198,398.334691969849,405.923700279421,46847.2276610356,0.0,1.0
2010-07-27,45.37,45.81,44.62,44.79,649300,400.364310471246,404.247058908701,393.745989271038,395.246142076419,73579.8377365999,0.0,1.0
2010-07-28,45.84,46.21,45.35,45.87,587500,404.51179175671,407.776830215479,400.187821905907,404.776524604718,66576.5511631795,0.0,1.0
2010-07-29,45.72,46.42,44.72,44.9,456200,403.452860364676,409.629960151537,394.628432097732,396.216829185782,51697.4002393915,0.0,1.0
2010-07-30,45.3,46.69,45.0,46.47,726100,399.74660049256,412.012555783612,397.099272012477,410.071181564884,82282.9511482292,0.0,1.0
2010-08-02,42.94,43.8,42.68,43.58,334100,378.920949782572,386.509958092144,376.626598433167,384.568583873416,37860.8097763716,0.0,1.0
2010-08-03,43.3,44.0,43.0002,43.56,668300,382.097743958672,388.274843745533,379.452180364242,384.392095308078,75732.9517316645,0.0,1.0
2010-08-04,43.21,43.89,43.0,43.32,407400,381.303545414647,387.304156636169,379.450415478589,382.274232524011,46167.2969257521,0.0,1.0
2010-08-05,43.55,44.13,43.48,43.82,251900,384.303851025408,389.422019420236,383.686141046722,386.686446657483,28545.7587029871,0.0,1.0
2010-08-06,43.76,44.67,43.5,44.13,591100,386.156980961466,394.187210684385,383.862629612061,389.422019420236,66984.5096043497,0.0,1.0
2010-08-09,43.3,43.55,43.1,43.16,481700,382.097743958672,384.303851025408,380.332858305283,380.8623240013,54587.1058643465,0.0,1.0
2010-08-10,44.37,45.05,43.88,44.78,1004100,391.539882204302,397.540493425824,387.2159123535,395.157897793749,113786.4085497,0.0,1.0
2010-08-11,47.21,47.39,46.3,46.3,1359900,416.601258482423,418.189655570473,408.571028759504,408.571028759504,154106.301152013,0.0,1.0
2010-08-12,47.05,48.2,46.79,48.16,890600,415.189349959712,425.337442466697,412.894998610306,424.98446533602,100924.385473919,0.0,1.0
2010-08-13,46.658,46.93,46.23,46.67,638500,411.73017407907,414.130418567679,407.953318780818,411.836067218273,72355.9624130895,0.0,1.0
2010-08-16,45.74,46.84,45.61,46.61,523200,403.629348930015,413.336220023654,402.482173255313,411.306601522257,59289.9601167243,0.0,1.0
2010-08-17,44.73,45.11,44.21,44.75,1101200,394.716676380402,398.069959121841,390.127973681591,394.893164945741,124789.954282372,0.0,1.0
2010-08-18,44.82,45.35,44.34,44.89,573500,395.510874924427,400.187821905907,391.275149356294,396.128584903113,64990.0461141846,0.0,1.0
2010-08-19,45.45,46.0,44.5,44.74,1190200,401.070264732602,405.923700279421,392.687057879005,394.804920663071,134875.593522411,0.0,1.0
2010-08-20,45.75,46.45,45.67,45.82,605900,403.717593212685,409.894692999545,403.011638951329,404.335303191371,68661.6720847156,0.0,1.0
2010-08-23,46.55,46.55,45.19,45.46,741200,410.77713582624,410.77713582624,398.775913383196,401.158509015271,83994.1101653594,0.0,1.0
2010-08-24,47.68,48.4698,47.27,47.67,1601300,420.748739767886,427.718273213119,417.13072417844,420.660495485217,181462.181068254,0.0,1.0
2010-08-25,48.36,49.67,48.0,48.69,1046100,426.749350989408,438.309352019105,423.572556813309,429.6614123175,118545.923696685,0.0,1.0
2010-08-26,48.89,49.07,47.45,47.88,1062100,431.426297970889,433.014695058939,418.719121266489,422.513625421275,120359.072324107,0.0,1.0
2010-08-27,46.84,49.04,46.78,48.0,1390000,413.336220023654,432.74996221093,412.806754327637,423.572556813309,157517.287007352,0.0,1.0
2010-08-30,48.32,48.34,46.95,47.32,803000,426.396373858731,426.57286242407,414.306907133017,417.571945591787,90997.3967387798,0.0,1.0
2010-08-31,47.8,48.56,47.39,48.32,2061600,421.80767115992,428.514236642797,418.189655570473,426.396373858731,233624.200643423,0.0,1.0
2010-09-01,44.39,46.08,44.34,46.03,1123900,391.716370769641,406.629654540776,391.275149356294,406.188433127429,127362.358897528,0.0,1.0
2010-09-02,44.22,44.85,44.07,44.53,637500,390.216217964261,395.775607772435,388.892553724219,392.951790727013,72242.6406238756,0.0,1.0
2010-09-03,43.23,43.66,42.92,43.13,645700,381.480033979986,385.274538134772,378.744461217233,380.597591153292,73171.8792954298,0.0,1.0
2010-09-07,44.43,44.47,43.67,43.76,426400,392.069347900319,392.422325030996,385.362782417441,386.156980961466,48320.4109208166,0.0,1.0
2010-09-08,43.51,43.9,43.11,43.76,321400,383.95087389473,387.392400918838,380.421102587953,386.156980961466,36421.6230533547,0.0,1.0
2010-09-09,42.95,43.4,42.48,42.59,326300,379.009194065242,382.980186785366,374.861712779778,375.832399889142,36976.8998205029,0.0,1.0
2010-09-10,42.63,43.05,42.51,42.95,285200,376.18537701982,379.891636891936,375.126445627786,379.009194065242,32319.3742838107,0.0,1.0
2010-09-13,40.62,41.1,40.53,41.04,554700,358.448276203262,362.684001771395,357.654077659237,362.154536075379,62859.5964769629,0.0,1.0
2010-09-14,40.66,41.15,40.12,40.81,612600,358.80125333394,363.125223184743,354.03606206979,360.124917573982,69420.928072449,0.0,1.0
2010-09-15,40.53,41.17,40.49,40.92,426700,357.654077659237,363.301711750082,357.30110052856,361.095604683346,48354.4074575808,0.0,1.0
2010-09-16,40.9,41.25,40.8,41.14,245400,360.919116118007,364.007666011437,360.036673291312,363.036978902073,27809.1670730966,0.0,1.0
2010-09-17,41.06,41.18,40.53,40.61,282100,362.331024640718,363.389956032751,357.654077659237,358.360031920593,31968.0767372475,0.0,1.0
2010-09-20,39.81,40.72,39.67,40.51,372400,351.300489307038,359.330719029957,350.065069349666,357.477589093899,42201.0343032648,0.0,1.0
2010-09-21,40.0,40.45,39.56,39.76,487200,352.977130677757,356.948123397882,349.094382240302,350.859267893691,55210.3757050231,0.0,1.0
2010-09-22,39.96,40.16,39.38,39.88,321000,352.624153547079,354.389039200468,347.505985152252,351.918199285724,36376.2943376692,0.0,1.0
2010-09-23,40.4,40.66,39.682,40.46,435000,356.506901984535,358.80125333394,350.170962488869,357.036367680551,49294.9783080563,0.0,1.0
2010-09-24,38.96,39.48,38.9,39.47,442200,343.799725280135,348.388427978946,343.270259584119,348.300183696277,50110.8951903966,0.0,1.0
2010-09-27,39.1,39.23,38.77,39.01,346000,345.035145237508,346.18232091221,342.123083909416,344.240946693483,39209.3390680172,0.0,1.0
2010-09-28,38.54,39.62,38.37,38.97,568500,340.093465408019,349.623847936318,338.593312602638,343.887969562805,64423.437168115,0.0,1.0
2010-09-29,38.25,38.59,37.91,38.47,369200,337.534381210605,340.534686821366,334.534075599844,339.475755429333,41838.4045777803,0.0,1.0
2010-09-30,37.83,38.33,37.42,37.66,789400,333.828121338489,338.240335471961,330.210105749042,332.327968533108,89456.2204054704,0.0,1.0
2010-10-01,36.69,37.24,36.57,37.0,604400,323.768273114173,328.621708660992,322.709341722139,326.503845876925,68491.6894008947,0.0,1.0
2010-10-04,36.87,37.25,36.57,36.75,348200,325.356670202223,328.709952943661,322.709341722139,324.297738810189,39458.6470042878,0.0,1.0
2010-10-05,35.59,36.44,35.43,36.4,339300,314.061402020534,321.562166047437,312.649493497823,321.209188916759,38450.083080284,0.0,1.0
2010-10-06,35.6,35.72,35.39,35.61,329400,314.149646303204,315.208577695237,312.296516367146,314.237890585873,37328.1973670661,0.0,1.0
2010-10-07,36.21,36.59,35.47,35.47,323200,319.53254754604,322.885830287478,313.002470628501,313.002470628501,36625.6022739397,0.0,1.0
2010-10-08,35.4,36.42,35.25,36.3,302700,312.384760649815,321.385677482098,311.061096409773,320.326746090065,34302.5055950544,0.0,1.0
2010-10-11,35.372,35.66,35.29,35.46,152200,312.137676658341,314.67911199922,311.414073540451,312.914226345832,17247.576318359,0.0,1.0
2010-10-12,35.66,36.42,35.55,36.05,248800,314.67911199922,321.385677482098,313.708424889857,318.120639023329,28194.461156424,0.0,1.0
2010-10-13,34.42,34.9,34.141,34.9,589500,303.73682094821,307.972546516343,301.274805461733,307.972546516343,66803.1947416074,0.0,1.0
2010-10-14,34.48,34.84,34.22,34.43,474800,304.266286644227,307.443080820326,301.971935294821,303.825065230879,53805.1855187704,0.0,1.0
2010-10-15,34.56,35.09,34.11,34.11,391600,304.972240905582,309.649187887062,301.001248185457,301.001248185457,44376.8126561721,0.0,1.0
2010-10-18,34.74,35.23,34.47,35.13,321600,306.560637993632,310.884607844435,304.178042361557,310.00216501774,36444.2874111975,0.0,1.0
2010-10-19,36.71,37.0,35.9,36.13,900700,323.944761679512,326.503845876925,316.796974783287,318.826593284684,102068.93554498,0.0,1.0
2010-10-20,35.56,36.16,35.07,36.13,385200,313.796669172526,319.091326132692,309.472699321724,318.826593284684,43651.553205203,0.0,1.0
2010-10-21,35.52,36.29,34.74,35.16,639000,313.443692041848,320.238501807395,306.560637993632,310.266897865748,72412.6233076966,0.0,1.0
2010-10-22,35.5,35.7,35.23,35.26,242300,313.267203476509,315.032089129898,310.884607844435,311.149340692443,27457.8695265335,0.0,1.0
2010-10-25,34.69,34.75,34.15,34.58,541100,306.119416580285,306.648882276301,301.354225316135,305.148729470921,61318.4201436535,0.0,1.0
2010-10-26,34.75,35.34,34.66,35.16,402200,306.648882276301,311.855294953798,305.854683732277,310.266897865748,45578.0236218397,0.0,1.0
2010-10-27,35.92,36.57,35.75,35.78,641100,316.973463348626,322.709341722139,315.473310543245,315.738043391254,72650.5990650458,0.0,1.0
2010-10-28,35.53,35.85,35.21,35.26,516500,313.531936324518,316.35575336994,310.708119279096,311.149340692443,58530.704128991,0.0,1.0
2010-10-29,35.32,35.73,35.28,35.6,375200,311.67880638846,315.296821977907,311.325829257782,314.149646303204,42518.3353130637,0.0,1.0
2010-11-01,34.534,34.88,34.15,34.57,374100,304.742805770642,307.796057951004,301.354225316135,305.060485188252,42393.6813449284,0.0,1.0
2010-11-02,33.65,34.03,33.59,33.88,268200,296.942011182663,300.295293924102,296.412545486647,298.97162968406,30392.9038671741,0.0,1.0
2010-11-03,33.2,34.3,33.19,33.46,753300,292.971018462538,302.677889556177,292.882774179869,295.265369811944,85365.303814848,0.0,1.0
2010-11-04,31.76,32.27,31.7,32.18,436600,280.263841758139,284.764300174281,279.734376062123,283.970101630256,49476.2931707986,0.0,1.0
2010-11-05,31.8,32.05,31.661,32.0,367000,280.616818888817,282.822925955553,279.390223359712,282.381704542206,41589.0966415096,0.0,1.0
2010-11-08,32.06,32.4601,32.02,32.28,268100,282.911170238222,286.441823987827,282.558193107545,284.85254445695,30381.5716882527,0.0,1.0
2010-11-09,32.84,33.07,31.63,31.72,501900,289.794224286439,291.823842787836,279.116666083436,279.910864627461,56876.2060064677,0.0,1.0
2010-11-10,32.43,33.29,32.2938,32.52,383600,286.176208696992,293.765217006563,284.974321567034,286.970407241017,43470.2383424606,0.0,1.0
2010-11-11,33.03,33.38,32.98,33.07,305000,291.470865657158,294.559415550588,291.029644243811,291.823842787836,34563.1457102464,0.0,1.0
2010-11-12,34.63,34.9,33.63,33.95,836900,305.589950884268,307.972546516343,296.765522617324,299.589339662746,94839.0053931319,0.0,1.0
2010-11-15,34.68,34.68,33.9201,34.28,503100,306.031172297615,306.031172297615,299.325489257565,302.501400990838,57012.1921535245,0.0,1.0
2010-11-16,36.48,36.6804,35.31,35.39,1359400,321.915143178114,323.68355860281,311.59056210579,312.296516367146,154049.640257407,0.0,1.0
2010-11-17,36.14,36.37,35.74,36.25,843100,318.914837567354,320.944456068751,315.385066260576,319.885524676717,95541.600486258,0.0,1.0
2010-11-18,34.39,34.74,34.25,34.71,655400,303.472088100202,306.560637993632,302.23666814283,306.295905145624,74271.1006508048,0.0,1.0
2010-11-19,34.34,35.12,34.27,34.69,281800,303.030866686855,309.913920735071,302.413156708168,306.119416580285,31934.0802004833,0.0,1.0
2010-11-22,34.54,35.32,34.23,34.66,224000,304.795752340243,311.67880638846,302.060179577491,305.854683732277,25384.0807839187,0.0,1.0
2010-11-23,36.7,36.86,36.23,36.37,611700,323.856517396842,325.268425919553,319.709036111379,320.944456068751,69318.9384621565,0.0,1.0
2010-11-24,35.04,35.62,35.0,35.59,301300,309.207966473715,314.326134868543,308.854989343038,314.061402020534,34143.8550901549,0.0,1.0
2010-11-26,36.55,36.56,36.08,36.42,481700,322.532853156801,322.62109743947,318.385371871337,321.385677482098,54587.1058643464,0.0,1.0
2010-11-29,36.18,37.21,36.08,36.52,717700,319.267814698031,328.356975812984,318.385371871337,322.268120308792,81331.0481188323,0.0,1.0
2010-11-30,36.81,37.19,36.21,37.08,920300,324.827204506206,328.180487247645,319.53254754604,327.209800138281,104290.042613573,0.0,1.0
2010-12-01,34.69,35.1799,34.53,34.9,1021500,306.119416580285,310.442503988261,304.707508057574,307.972546516343,115758.207682022,0.0,1.0
2010-12-02,33.32,34.49,33.29,34.47,391300,294.029949854572,304.354530926896,293.765217006563,304.178042361557,44342.8161194079,0.0,1.0
2010-12-03,33.07,33.88,32.98,33.88,321000,291.823842787836,298.97162968406,291.029644243811,298.97162968406,36376.2943376691,0.0,1.0
2010-12-06,33.14,33.471,33.06,33.43,207200,292.441552766522,295.36243852288,291.735598505166,295.000636963936,23480.2747251247,0.0,1.0
2010-12-07,33.45,33.499,32.4,32.45,411700,295.177125529274,295.609522514355,285.911475848983,286.35269726233,46654.580619372,0.0,1.0
2010-12-08,33.95,34.29,33.4464,33.61,212900,299.589339662746,302.589645273507,295.145357587513,296.589034051985,24126.2089236441,0.0,1.0
2010-12-09,34.09,34.337,33.6,33.6,177800,300.824759620119,303.004393402054,296.500789769316,296.500789769316,20148.6141222354,0.0,1.0
2010-12-10,33.83,34.338,33.83,34.09,258500,298.530408270713,303.013217830321,298.530408270713,300.824759620119,29293.682511799,0.0,1.0
2010-12-13,33.37,33.62,33.0605,33.41,229100,294.471171267919,296.677278334655,291.7400107193,294.824148398597,25962.0219089097,0.0,1.0
2010-12-14,33.3,33.48,33.06,33.3,289900,293.853461289233,295.441858377283,291.735598505166,293.853461289233,32851.9866931161,0.0,1.0
2010-12-15,34.335,34.44,33.57,33.64,324300,302.98674454552,303.913309513549,296.236056921308,296.853766899994,36750.2562420751,0.0,1.0
2010-12-16,34.18,34.61,34.1,34.29,250200,301.618958164143,305.413462318929,300.913003902788,302.589645273507,28353.1116613235,0.0,1.0
2010-12-17,34.04,34.45,34.02,34.29,217600,300.383538206771,304.001553796218,300.207049641432,302.589645273507,24658.8213329496,0.0,1.0
2010-12-20,34.37,34.54,34.07,34.11,296100,303.295599534863,304.795752340243,300.64827105478,301.001248185457,33554.5817862425,0.0,1.0
2010-12-21,33.38,33.64,33.118,33.55,242900,294.559415550588,296.853766899994,292.247415344649,296.059568355969,27525.8626000618,0.0,1.0
2010-12-22,33.13,33.4335,33.1,33.3901,110500,292.353308483852,295.03152246287,292.088575635844,294.648542276084,12522.0577081385,0.0,1.0
2010-12-23,33.19,33.42,33.17,33.34,93500,292.882774179869,294.912392681266,292.70628561453,294.206438419911,10595.5872915018,0.0,1.0
2010-12-27,33.4,33.58,33.3,33.47,548700,294.735904115927,296.324301203977,293.853461289233,295.353614094613,62179.6657416794,0.0,1.0
2010-12-28,33.38,33.47,33.24,33.24,163700,294.559415550588,295.353614094613,293.323995593216,293.323995593216,18550.7768943191,0.0,1.0
2010-12-29,32.51,32.88,32.45,32.88,168200,286.882162958347,290.147201417116,286.35269726233,290.147201417116,19060.7249457818,0.0,1.0
2010-12-30,32.16,32.33,32.06,32.18,396800,283.793613064917,285.293765870297,282.911170238222,283.970101630256,44966.0859600844,0.0,1.0
2010-12-31,31.71,32.15,31.663,31.98,156400,279.822620344792,283.705368782247,279.407872216246,282.205215976867,17723.5278330575,0.0,1.0
2011-01-03,31.11,31.19,30.82,31.16,161500,274.527963384626,275.233917645981,271.968879187212,274.969184797973,18301.4689580485,0.0,1.0
2011-01-04,30.81,31.53,30.81,30.88,249700,271.880634904542,278.234223256742,271.880634904542,272.498344883229,28296.4507667165,0.0,1.0
2011-01-05,31.01,31.37,30.82,31.37,186800,273.645520557931,276.822314734031,271.968879187212,276.822314734031,21168.5102251608,0.0,1.0
2011-01-06,31.61,31.7599,31.18,31.22,392800,278.940177518098,280.262959315312,275.145673363312,275.498650493989,44512.7988032287,0.0,1.0
2011-01-07,32.2,32.63,31.72,31.86,431700,284.146590195595,287.94109435038,279.910864627461,281.146284584834,48921.0164036503,0.0,1.0
2011-01-10,32.86,33.18,32.755,32.82,280100,289.970712851777,292.7945298972,289.044147883748,289.6177357211,31741.4331588198,0.0,1.0
2011-01-11,32.19,32.42,31.99,32.14,188700,284.058345912925,286.087964414322,282.293460259536,283.617124499578,21383.8216246672,0.0,1.0
2011-01-12,30.88,31.3507,30.86,31.3,203400,272.498344883229,276.652003268479,272.32185631789,276.204604755345,23049.6519261118,0.0,1.0
2011-01-13,31.39,31.55,30.99,30.99,200600,276.99880329937,278.410711822081,273.469031992592,273.469031992592,22732.3509163129,0.0,1.0
2011-01-14,31.22,31.637,31.2,31.6,248100,275.498650493989,279.178437081305,275.322161928651,278.851933235428,28115.1359039742,0.0,1.0
2011-01-18,31.28,31.44,31.19,31.31,348200,276.028116190006,277.440024712717,275.233917645981,276.292849038014,39458.6470042878,0.0,1.0
2011-01-19,31.78,32.02,31.1,31.1,238000,280.440330323478,282.558193107545,274.439719101956,274.439719101956,26970.5858329136,0.0,1.0
2011-01-20,32.48,33.07,32.26,32.26,550300,286.617430110339,291.823842787836,284.676055891611,284.676055891611,62360.9806044215,0.0,1.0
2011-01-21,33.18,33.22,32.35,32.44,507100,292.7945298972,293.147507027877,285.470254435636,286.264452979661,57465.47931038,0.0,1.0
2011-01-24,32.65,33.2486,32.63,33.17,365700,288.117582915719,293.399885676312,287.94109435038,292.70628561453,41441.7783155315,0.0,1.0
2011-01-25,33.03,33.49,32.87,33.0,563000,291.470865657158,295.530102659952,290.058957134447,291.20613280915,63800.1673274384,0.0,1.0
2011-01-26,32.47,32.67,32.2,32.43,560600,286.529185827669,288.294071481058,284.146590195595,286.176208696992,63528.1950333251,0.0,1.0
2011-01-27,32.65,32.73,32.2,32.31,384400,288.117582915719,288.823537177075,284.146590195595,285.117277304958,43560.8957738319,0.0,1.0
2011-01-28,34.71,34.83,32.9,32.94,1409900,306.295905145624,307.354836537657,290.323689982455,290.676667113133,159772.390612709,0.0,1.0
2011-01-31,34.0,34.35,33.7306,34.1,909900,300.030561076094,303.119110969524,297.653260100979,300.913003902788,103111.496005748,0.0,1.0
2011-02-01,32.34,33.47,32.2499,33.41,829000,285.382010152967,295.353614094613,284.586929166115,294.824148398597,93943.7632583417,0.0,1.0
2011-02-02,32.83,32.89,32.03,32.49,565600,289.705980003769,290.235445699786,282.646437390214,286.705674393008,64094.8039793946,0.0,1.0
2011-02-03,32.85,33.26,32.56,32.71,753100,289.882468569108,293.500484158555,287.323384371694,288.647048611736,85342.6394570051,0.0,1.0
2011-02-04,32.91,33.43,32.67,32.81,638700,290.411934265125,295.000636963936,288.294071481058,289.52949143843,72378.6267709323,0.0,1.0
2011-02-07,32.83,33.09,32.52,33.09,542400,289.705980003769,292.000331353175,286.970407241017,292.000331353175,61465.7384696316,0.0,1.0
2011-02-08,32.75,33.32,32.74,33.03,377700,289.000025742414,294.029949854572,288.911781459744,291.470865657158,42801.6397860985,0.0,1.0
2011-02-09,34.29,34.58,33.55,33.67,830700,302.589645273507,305.148729470921,296.059568355969,297.118499748002,94136.4103000056,0.0,1.0
2011-02-10,34.93,35.5,34.61,35.29,1896800,308.237279364351,313.267203476509,305.413462318929,311.414073540451,214948.769780969,0.0,1.0
2011-02-11,34.05,35.4,33.98,35.4,1674100,300.471782489441,312.384760649815,299.854072510755,312.384760649815,189712.007323028,0.0,1.0
2011-02-14,34.37,34.44,33.92,33.94,664400,303.295599534863,303.913309513549,299.324606814738,299.501095380077,75290.9967537301,0.0,1.0
2011-02-15,34.28,34.55,34.0576,34.4,542000,302.501400990838,304.883996622913,300.53884814427,303.560332382871,61420.409753946,0.0,1.0
2011-02-16,33.69,34.22,33.58,34.11,1178400,297.294988313341,301.971935294821,296.324301203977,301.001248185457,133538.396409686,0.0,1.0
2011-02-17,33.4724,33.97,33.4,33.9,405100,295.374792722454,299.765828228085,294.735904115927,299.148118249399,45906.65681056,0.0,1.0
2011-02-18,33.06,33.45,32.87,33.22,354700,291.735598505166,295.177125529274,290.058957134447,293.147507027877,40195.2386341784,0.0,1.0
2011-02-22,35.15,35.36,33.98,34.4,1761300,310.178653583079,312.031783519137,299.854072510755,303.560332382871,199593.667342482,0.0,1.0
2011-02-23,35.08,35.87,34.58,34.97,2419100,309.560943604393,316.532241935279,305.148729470921,308.590256495029,274136.7402874,0.0,1.0
2011-02-24,34.88,35.58,34.79,35.14,1917600,307.796057951004,313.973157737865,307.001859406979,310.09040930041,217305.862996618,0.0,1.0
2011-02-25,34.06,34.6,33.95,34.28,613200,300.56002677211,305.32521803626,299.589339662746,302.501400990838,69488.9211459774,0.0,1.0
2011-02-28,33.64,34.06,33.43,33.84,561400,296.853766899994,300.56002677211,295.000636963936,298.618652553383,63618.8524646961,0.0,1.0
2011-03-01,34.37,34.48,33.15,33.23,1050800,303.295599534863,304.266286644227,292.529797049191,293.235751310547,119078.53610599,0.0,1.0
2011-03-02,33.4,34.17,33.31,34.15,742700,294.735904115927,301.530713881474,293.941705571902,301.354225316135,84164.0928491804,0.0,1.0
2011-03-03,32.08,32.68,31.95,32.59,1260700,283.087658803561,288.382315763728,281.940483128858,287.588117219703,142864.779661992,0.0,1.0
2011-03-04,31.98,32.5799,31.68,31.98,860800,282.205215976867,287.498990494207,279.557887496784,282.205215976867,97547.3961553445,0.0,1.0
2011-03-07,32.95,33.13,31.84,31.88,619300,290.764911395802,292.353308483852,280.969796019495,281.322773150172,70180.1840601824,0.0,1.0
2011-03-08,32.03,32.77,31.64,32.33,504900,282.646437390214,289.176514307753,279.204910366106,285.293765870297,57216.1713741095,0.0,1.0
2011-03-09,31.88,32.29,31.71,31.96,627100,281.322773150172,284.940788739619,279.822620344792,282.028727411528,71064.094016051,0.0,1.0
2011-03-10,33.75,33.85,33.02,33.06,1019400,297.824454009358,298.706896836052,291.382621374489,291.735598505166,115520.231924673,0.0,1.0
2011-03-11,33.08,34.18,32.87,34.15,913900,291.912087070505,301.618958164143,290.058957134447,301.354225316135,103564.783162604,0.0,1.0
2011-03-14,32.7,33.52,32.65,33.36,954500,288.558804329067,295.79483550796,288.117582915719,294.382926985249,108165.647804689,0.0,1.0
2011-03-15,33.775,35.22,33.42,35.2,987600,298.045064716031,310.796363561765,294.912392681266,310.619874996426,111916.59902767,0.0,1.0
2011-03-16,35.13,35.67,33.55,33.76,1841300,310.00216501774,314.76735628189,296.059568355969,297.912698292027,208659.410479596,0.0,1.0
2011-03-17,34.27,34.68,33.94,34.08,1147000,302.413156708168,306.031172297615,299.501095380077,300.736515337449,129980.092228369,0.0,1.0
2011-03-18,34.13,34.16,33.47,33.55,743200,301.177736750796,301.442469598805,295.353614094613,296.059568355969,84220.7537437874,0.0,1.0
2011-03-21,32.86,33.0,32.63,32.85,629400,289.970712851777,291.20613280915,287.94109435038,289.882468569108,71324.734131243,0.0,1.0
2011-03-22,32.65,32.94,32.59,32.66,323000,288.117582915719,290.676667113133,287.588117219703,288.205827198389,36602.937916097,0.0,1.0
2011-03-23,31.79,32.69,31.64,32.51,479500,280.528574606147,288.470560046397,279.204910366106,286.882162958347,54337.797928076,0.0,1.0
2011-03-24,31.05,31.75,30.96,31.47,1037600,273.998497688609,280.17559747547,273.204299144584,277.704757560725,117582.688488366,0.0,1.0
2011-03-25,31.09,31.25,30.71,31.0,385700,274.351474819287,275.763383341998,270.998192077848,273.557276275262,43708.2140998099,0.0,1.0
2011-03-28,31.4299,31.44,31.0,31.15,195600,277.350897987221,277.440024712717,273.557276275262,274.880940515303,22165.7419702433,0.0,1.0
2011-03-29,30.71,31.38,30.67,31.15,292200,270.998192077848,276.9105590167,270.64521494717,274.880940515303,33112.6268083082,0.0,1.0
2011-03-30,29.9,30.19,29.7,30.14,433200,263.850405181623,266.409489379037,262.085519528235,265.96826796569,49090.9990874713,0.0,1.0
2011-03-31,29.38,29.61,29.28,29.5301,397200,259.261702482813,261.29132098421,258.379259656118,260.586249165681,45011.41467577,0.0,1.0
2011-04-01,28.47,28.9706,28.31,28.71,382100,251.231472759894,255.648981550326,249.819564237183,253.34933554396,43300.2556586398,0.0,1.0
2011-04-04,27.96,28.34,27.92,28.18,217200,246.731014343752,250.084297085191,246.378037213074,248.67238856248,24613.492617264,0.0,1.0
2011-04-05,28.06,28.3162,27.77,28.2,235900,247.613457170447,249.874275692438,245.054372973033,248.848877127819,26732.6100755643,0.0,1.0
2011-04-06,27.77,27.86,27.48,27.54,320000,245.054372973033,245.848571517058,242.495288775619,243.024754471636,36262.9725484552,0.0,1.0
2011-04-07,27.79,28.1,27.4642,27.7,315800,245.230861538372,247.966434301124,242.355862809001,244.436662994347,35787.0210337567,0.0,1.0
2011-04-08,27.74,28.02,27.5,27.52,230700,244.789640125025,247.260480039769,242.671777340958,242.848265906297,26143.3367716519,0.0,1.0
2011-04-11,28.37,28.5,27.81,27.85,379800,250.349029933199,251.496205607902,245.407350103711,245.760327234388,43039.6155434478,0.0,1.0
2011-04-12,29.47,29.55,28.741,28.86,1031000,260.055901026838,260.761855288193,253.622892820235,254.672999784002,116834.764679554,0.0,1.0
2011-04-13,28.93,29.27,28.331,28.47,662500,255.290709762688,258.291015373449,250.004877230788,251.231472759894,75075.6853542237,0.0,1.0
2011-04-14,28.77,29.31,28.69,29.11,338600,253.878801239977,258.643992504127,253.172846978621,256.879106850738,38370.7578278342,0.0,1.0
2011-04-15,28.69,29.15,28.69,28.83,206600,253.172846978621,257.232083981415,253.172846978621,254.408266935993,23412.2816515964,0.0,1.0
2011-04-18,30.14,30.55,29.84,29.87,890600,265.96826796569,269.586283555137,263.320939485607,263.585672333615,100924.385473919,0.0,1.0
2011-04-19,29.28,29.71,29.26,29.67,202600,258.379259656118,262.173763810904,258.202771090779,261.820786680226,22958.9944947407,0.0,1.0
2011-04-20,27.88,28.23,27.87,27.96,360000,246.025060082397,249.113609975827,245.936815799727,246.731014343752,40795.8441170121,0.0,1.0
2011-04-21,27.38,27.82,27.38,27.59,139300,241.612845948925,245.49559438638,241.612845948925,243.465975884983,15785.7252374994,0.0,1.0
2011-04-25,27.82,27.98,27.46,27.46,177200,245.49559438638,246.907502909091,242.31880021028,242.31880021028,20080.6210487071,0.0,1.0
2011-04-26,27.33,27.95,27.31,27.66,214700,241.171624535578,246.642770061083,240.995135970239,244.083685863669,24330.1881442291,0.0,1.0
2011-04-27,27.44,28.24,27.4,27.4,295600,242.142311644941,249.201854258497,241.789334514264,241.789334514264,33497.9208916356,0.0,1.0
2011-04-28,27.89,28.22,27.83,27.95,300800,246.113304365066,249.025365693158,245.58383866905,246.642770061083,34087.1941955479,0.0,1.0
2011-04-29,27.52,27.93,27.4176,27.85,216000,242.848265906297,246.466281495744,241.944644451762,245.760327234388,24477.5064702073,0.0,1.0
2011-05-02,27.53,27.74,27.1,27.31,263000,242.936510188966,244.789640125025,239.14200603418,240.995135970239,29803.6305632617,0.0,1.0
2011-05-03,28.76,29.12,28.3,28.3,812600,253.790556957307,256.967351133407,249.731319954513,249.731319954513,92085.2859152336,0.0,1.0
2011-05-04,29.71,29.98,28.9799,28.99,762400,262.173763810904,264.556359442979,255.731048733208,255.820175458704,86396.5320966946,0.0,1.0
2011-05-05,30.26,30.72,29.71,30.21,658300,267.027199357723,271.086436360517,262.173763810904,266.585977944376,74599.7338395253,0.0,1.0
2011-05-06,29.52,29.94,28.7176,29.31,1076300,260.497122440185,264.203382312301,253.416401198789,258.643992504127,121968.241730945,0.0,1.0
2011-05-09,29.37,29.8752,29.22,29.51,598200,259.173458200143,263.631559360603,257.849793960102,260.408878157515,67789.0943077685,0.0,1.0
2011-05-10,28.68,29.24,28.68,29.18,692400,253.084602695952,258.02628252544,253.084602695952,257.496816829424,78464.00685172,0.0,1.0
2011-05-11,29.95,30.3,29.05,29.05,1310500,264.291626594971,267.380176488401,256.349641154721,256.349641154721,148508.204764845,0.0,1.0
2011-05-12,29.78,30.8,29.66,30.43,1300000,262.79147378959,271.792390621873,261.732542397557,268.527352163104,147318.325978099,0.0,1.0
2011-05-13,31.09,31.45,29.96,30.08,742400,274.351474819287,277.528268995387,264.37987087764,265.438802269673,84130.096312416,0.0,1.0
2011-05-16,31.19,31.39,30.43,31.3,944600,275.233917645981,276.99880329937,268.527352163104,276.204604755345,107043.762091471,0.0,1.0
2011-05-17,30.9476,31.78,30.92,31.55,866200,273.094876234074,280.440330323478,272.851322013906,278.410711822081,98159.3338170997,0.0,1.0
2011-05-18,29.97,30.76,29.85,30.54,798500,264.46811516031,271.439413491195,263.409183768276,269.498039272468,90487.448687317,0.0,1.0
2011-05-19,30.35,30.6699,30.02,30.08,307000,267.821397901748,270.644332504344,264.909336573657,265.438802269673,34789.7892886743,0.0,1.0
2011-05-20,30.84,31.12,30.44,30.51,432700,272.145367752551,274.616207667295,268.615596445773,269.233306424459,49034.3381928643,0.0,1.0
2011-05-23,32.13,32.53,31.97,32.31,863400,283.528880216908,287.058651523686,282.116971694197,285.117277304958,97842.0328073009,0.0,1.0
2011-05-24,31.48,31.74,31.26,31.55,799100,277.793001843395,280.0873531928,275.851627624667,278.410711822081,90555.4417608455,0.0,1.0
2011-05-25,31.31,31.86,31.1,31.83,676400,276.292849038014,281.146284584834,274.439719101956,280.881551736825,76650.8582242973,0.0,1.0
2011-05-26,30.52,31.19,30.48,31.03,912800,269.321550707129,275.233917645981,268.968573576451,273.82200912327,103440.129194468,0.0,1.0
2011-05-27,29.88,30.15,29.71,30.06,1074700,263.673916616285,266.056512248359,262.173763810904,265.262313704334,121786.926868202,0.0,1.0
2011-05-31,28.87,29.35,28.78,28.82,427100,254.761244066671,258.996969634804,253.967045522646,254.320022653324,48399.7361732664,0.0,1.0
2011-06-01,29.93,30.01,28.86,29.02,469000,264.115138029632,264.821092290987,254.672999784002,256.084908306713,53147.9191413296,0.0,1.0
2011-06-02,29.34,29.99,29.25,29.53,902200,258.908725352135,264.644603725648,258.11452680811,260.585366722854,102238.918228801,0.0,1.0
2011-06-03,29.64,30.05,29.3599,30.03,503600,261.556053832218,265.174069421665,259.084331474647,264.997580856326,57068.8530481314,0.0,1.0
2011-06-06,30.61,30.65,29.7,29.76,580500,270.115749251154,270.468726381831,262.085519528235,262.614985224251,65783.298638682,0.0,1.0
2011-06-07,30.12,30.15,29.6,29.83,790700,265.791779400351,266.056512248359,261.20307670154,263.232695202937,89603.5387314486,0.0,1.0
2011-06-08,30.55,30.73,30.17,30.33,410100,269.586283555137,271.174680643187,266.233000813698,267.644909336409,46473.2657566296,0.0,1.0
2011-06-09,30.07,30.74,29.88,30.54,452500,265.350557987004,271.262924925856,263.673916616285,269.498039272468,51278.1096193,0.0,1.0
2011-06-10,31.33,31.48,30.75,30.75,580900,276.469337603353,277.793001843395,271.351169208526,271.351169208526,65828.6273543677,0.0,1.0
2011-06-13,31.51,31.64,30.93,31.09,450500,278.057734691403,279.204910366106,272.939566296576,274.351474819287,51051.4660408722,0.0,1.0
2011-06-14,30.5,30.66,30.27,30.59,663800,269.14506214179,270.556970664501,267.115443640393,269.939260685815,75223.0036802018,0.0,1.0
2011-06-15,31.81,31.97,30.99,31.31,693200,280.705063171486,282.116971694197,273.469031992592,276.292849038014,78554.6642830912,0.0,1.0
2011-06-16,32.28,32.79,31.74,32.21,663000,284.85254445695,289.353002873091,280.0873531928,284.234834478264,75132.3462488307,0.0,1.0
2011-06-17,32.19,32.3585,31.79,31.82,527200,284.058345912925,285.545262075905,280.528574606147,280.793307454156,59743.24727358,0.0,1.0
2011-06-20,32.31,32.63,32.22,32.57,271800,285.117277304958,287.94109435038,284.323078760933,287.411628654364,30800.8623083442,0.0,1.0
2011-06-21,31.13,31.86,31.04,31.73,598800,274.704451949964,281.146284584834,273.91025340594,279.999108910131,67857.087381297,0.0,1.0
2011-06-22,31.75,31.78,31.14,31.54,298800,280.17559747547,280.440330323478,274.792696232634,278.322467539411,33860.55061712,0.0,1.0
2011-06-23,31.827,32.94,31.8,32.6,1032600,280.855078452024,290.676667113133,280.616818888817,287.676361502372,117016.079542297,0.0,1.0
2011-06-24,31.92,32.06,31.36,31.4,517900,281.67575028085,282.911170238222,276.734070451362,277.087047582039,58689.3546338905,0.0,1.0
2011-06-27,31.19,32.04,31.03,31.97,279400,275.233917645981,282.734681672883,273.82200912327,282.116971694197,31662.10790637,0.0,1.0
2011-06-28,30.31,31.26,30.29,31.12,289300,267.46842077107,275.851627624667,267.291932205732,274.616207667295,32783.9936195879,0.0,1.0
2011-06-29,29.76,30.5,29.62,30.14,477500,262.614985224251,269.14506214179,261.379565266879,265.96826796569,54111.1543496481,0.0,1.0
2011-06-30,29.14,29.59,29.09,29.47,164100,257.143839698746,261.114832418871,256.702618285399,260.055901026838,18596.1056100047,0.0,1.0
2011-07-01,28.42,29.2243,28.25,29.1,272600,250.790251346546,257.887739001649,249.290098541166,256.790862568068,30891.5197397154,0.0,1.0
2011-07-05,28.44,28.61,28.2276,28.29,176600,250.966739911885,252.466892717266,249.092431347986,249.643075671844,20012.6279751788,0.0,1.0
2011-07-06,28.82,29.04,28.58,28.67,138200,254.320022653324,256.261396872052,252.202159869257,252.996358413282,15661.0712693641,0.0,1.0
2011-07-07,28.02,28.25,27.84,28.15,312400,247.260480039769,249.290098541166,245.672082951719,248.407655714472,35401.7269504294,0.0,1.0
2011-07-08,28.67,29.21,28.54,28.65,550300,252.996358413282,257.761549677432,251.84918273858,252.819869847944,62360.9806044217,0.0,1.0
2011-07-11,30.21,30.32,29.54,29.68,296800,266.585977944376,267.55666505374,260.673611005524,261.909030962896,33633.9070386922,0.0,1.0
2011-07-12,30.86,30.9,30.24,30.69,349900,272.32185631789,272.674833448567,266.850710792384,270.821703512509,39651.2940459515,0.0,1.0
2011-07-13,29.82,30.41,29.29,30.25,613700,263.144450920268,268.350863597765,258.467503938788,266.938955075054,69545.5820405843,0.0,1.0
2011-07-14,30.48,30.59,29.4603,29.5,308800,268.968573576451,269.939260685815,259.970304072648,260.320633874846,34993.7685092593,0.0,1.0
2011-07-15,30.08,30.48,29.84,29.84,357300,265.438802269673,268.968573576451,263.320939485607,263.320939485607,40489.8752861346,0.0,1.0
2011-07-18,30.75,31.18,30.51,30.62,464200,271.351169208526,275.145673363312,269.233306424459,270.203993533823,52603.9745531028,0.0,1.0
2011-07-19,29.88,30.4586,29.84,30.25,283100,263.673916616285,268.779730811538,263.320939485607,266.938955075054,32081.3985264614,0.0,1.0
2011-07-20,29.71,29.8586,29.49,29.56,136700,262.173763810904,263.485073851372,260.232389592176,260.850099570863,15491.0885855432,0.0,1.0
2011-07-21,28.78,29.56,28.66,29.38,280500,253.967045522646,260.850099570863,252.908114130613,259.261702482813,31786.7618745053,0.0,1.0
2011-07-22,28.76,29.05,28.63,28.73,147500,253.790556957307,256.349641154721,252.643381282605,253.525824109299,16714.9639090536,0.0,1.0
2011-07-25,28.9,29.25,28.68,29.15,124100,255.02597691468,258.11452680811,253.084602695952,257.232083981415,14063.2340414478,0.0,1.0
2011-07-26,28.72,28.91,28.39,28.56,74700,253.43757982663,255.114221197349,250.525518498538,252.025671303919,8465.13765428,0.0,1.0
2011-07-27,29.67,29.84,28.9,28.9,223600,261.820786680226,263.320939485607,255.02597691468,255.02597691468,25338.7520682331,0.0,1.0
2011-07-28,29.69,29.86,29.23,29.43,125800,261.997275245565,263.497428050946,257.938038242771,259.70292389616,14255.8810831115,0.0,1.0
2011-07-29,29.42,30.28,29.25,30.14,191900,259.61467961349,267.203687923062,258.11452680811,265.96826796569,21746.4513501518,0.0,1.0
2011-08-01,29.45,29.98,28.67,28.68,219000,259.879412461499,264.556359442979,252.996358413282,253.084602695952,24817.471837849,0.0,1.0
2011-08-02,31.3,31.3,29.89,29.95,435000,276.204604755345,276.204604755345,263.762160898954,264.291626594971,49294.9783080563,0.0,1.0
2011-08-03,31.43,32.58,31.24,31.28,422000,277.351780430048,287.499872937033,275.675139059328,276.028116190006,47821.7950482753,0.0,1.0
2011-08-04,35.09,35.14,33.02,33.17,1305300,309.649187887062,310.09040930041,291.382621374489,292.70628561453,147918.931460933,0.0,1.0
2011-08-05,35.55,37.581,34.4001,34.58,3424500,313.708424889857,331.63083870002,303.561214825698,305.148729470921,388070.467163077,0.0,1.0
2011-08-08,41.46,41.99,37.781,38.65,2643000,365.860795947495,370.537742928976,333.395724353409,341.064152517383,299509.488892398,0.0,1.0
2011-08-09,36.6,41.92,36.6,39.35,2951200,322.974074570148,369.92003295029,322.974074570148,347.241252304244,334435.264328128,0.0,1.0
2011-08-10,40.53,40.55,38.13,38.89,1415400,357.654077659237,357.830566224576,336.475449818572,343.182015301449,160395.660453386,0.0,1.0
2011-08-11,36.09,39.27,35.0,38.63,869600,318.473616154006,346.535298042888,308.854989343038,340.887663952044,98544.6279004272,0.0,1.0
2011-08-12,36.04,36.8,35.3,35.98,474900,318.032394740659,324.738960223537,311.502317823121,317.502929044643,53816.5176976919,0.0,1.0
2011-08-15,34.4,34.98,34.26,34.94,317400,303.560332382871,308.678500777699,302.324912425499,308.325523647021,35968.335896499,0.0,1.0
2011-08-16,35.07,35.87,34.6,35.19,355100,309.472699321724,316.532241935279,305.32521803626,310.531630713757,40240.5673498639,0.0,1.0
2011-08-17,34.55,35.19,33.98,34.6,377700,304.883996622913,310.531630713757,299.854072510755,305.32521803626,42801.6397860985,0.0,1.0
2011-08-18,37.76,38.63,36.95,37.04,797100,333.210411359803,340.887663952044,326.062624463578,326.856823007603,90328.7981824176,0.0,1.0
2011-08-19,38.61,38.85,36.72,38.85,633800,340.711175386705,342.829038170772,324.033005962181,342.829038170772,71823.3500037841,0.0,1.0
2011-08-22,38.71,39.0,37.13,37.46,329400,341.593618213399,344.152702410813,327.651021551628,330.56308287972,37328.1973670661,0.0,1.0
2011-08-23,36.03,38.58,35.98,37.77,385800,317.94415045799,340.446442538697,317.502929044643,333.298655642472,43719.5462787313,0.0,1.0
2011-08-24,36.76,37.86,36.36,37.1,276400,324.385983092859,334.092854186497,320.856211786081,327.38628870362,31322.1425387282,0.0,1.0
2011-08-25,38.2,38.55,36.47,36.75,593300,337.093159797258,340.181709690688,321.826898895445,324.297738810189,67233.8175406203,0.0,1.0
2011-08-26,36.85,39.3,36.85,38.14,256600,325.180181636884,346.800030890896,325.180181636884,336.563694101241,29078.3711122925,0.0,1.0
2011-08-29,34.48,35.49,34.45,35.49,450400,304.266286644227,313.17895919384,304.001553796218,313.17895919384,51040.1338619507,0.0,1.0
2011-08-30,34.34,35.23,33.94,34.89,155100,303.030866686855,310.884607844435,299.501095380077,307.884302233674,17576.2095070794,0.0,1.0
2011-08-31,32.94,33.516,32.66,33.13,270300,290.676667113133,295.759537794893,288.205827198389,292.353308483852,30630.8796245233,0.0,1.0
2011-09-01,33.31,33.32,32.18,32.74,527900,293.941705571902,294.029949854572,283.970101630256,288.911781459744,59822.5725260298,0.0,1.0
2011-09-02,34.82,35.15,34.05,34.34,701800,307.266592254988,310.178653583079,300.471782489441,303.030866686855,79529.2316703308,0.0,1.0
2011-09-06,35.53,37.14,35.49,37.13,633700,313.531936324518,327.739265834297,313.17895919384,327.651021551628,71812.0178248627,0.0,1.0
2011-09-07,33.42,34.66,33.3799,34.28,764900,294.912392681266,305.854683732277,294.558533107762,302.501400990838,86679.8365697294,0.0,1.0
2011-09-08,34.9,35.03,33.82,34.55,393100,307.972546516343,309.119722191046,298.442163988044,304.883996622913,44546.795339993,0.0,1.0
2011-09-09,37.22,37.49,35.81,35.91,645300,328.445220095653,330.827815727728,316.002776239262,316.885219065956,73126.5505797442,0.0,1.0
2011-09-12,37.31,39.12,37.3,38.358,858700,329.239418639678,345.211633802846,329.151174357009,338.487419463435,97309.4203979953,0.0,1.0
2011-09-13,37.24,38.35,37.19,37.73,305800,328.621708660992,338.4168240373,328.180487247645,332.945678511794,34653.8031416175,0.0,1.0
2011-09-14,37.41,39.27,36.84,37.78,255500,330.121861466372,346.535298042888,325.091937354214,333.386899925142,28953.7171441572,0.0,1.0
2011-09-15,36.35,37.59,36.35,36.53,710600,320.767967503412,331.710258554422,320.767967503412,322.356364591462,80526.4634154133,0.0,1.0
2011-09-16,36.23,36.9197,35.76,36.05,356200,319.709036111379,325.79524428709,315.561554825915,318.120639023329,40365.2213179992,0.0,1.0
2011-09-19,38.402,39.1199,38.022,38.8,477100,338.875694307181,345.21075136002,335.522411565742,342.387816757424,54065.8256339624,0.0,1.0
2011-09-20,39.0,39.0,37.5501,38.09,435800,344.152702410813,344.152702410813,331.358163866571,336.122472687894,49385.6357394275,0.0,1.0
2011-09-21,41.85,41.8685,39.08,39.37,731300,369.302322971603,369.465574894542,344.858656672169,347.417740869582,82872.2244521417,0.0,1.0
2011-09-22,47.69,48.22,45.14,45.79,1997600,420.836984050556,425.513931032036,398.334691969849,404.070570343362,226371.606133732,0.0,1.0
2011-09-23,45.17,47.21,45.0,46.5,644800,398.599424817857,416.601258482423,397.099272012477,410.335914412893,73069.8896851373,0.0,1.0
2011-09-26,43.89,47.14,43.67,45.94,1548800,387.304156636169,415.983548503737,385.362782417441,405.394234583404,175512.787134523,0.0,1.0
2011-09-27,41.06,41.42,39.4,40.87,608100,362.331024640718,365.507818816818,347.682473717591,360.654383269998,68910.9800209863,0.0,1.0
2011-09-28,43.5,43.54,40.86,41.41,596200,383.862629612061,384.215606742739,360.566138987329,365.419574534148,67562.4507293406,0.0,1.0
2011-09-29,42.28,43.59,40.8401,41.17,1187800,373.096827126389,384.656828156086,360.390532864817,363.301711750082,134603.621228297,0.0,1.0
2011-09-30,46.4,46.61,43.584,44.37,937100,409.453471586198,411.306601522257,384.603881586484,391.539882204302,106193.848672367,0.0,1.0
2011-10-03,48.36,48.57,45.18,46.54,1212200,426.749350989408,428.602480925467,398.687669100527,410.68889154357,137368.672885117,0.0,1.0
2011-10-04,46.97,51.04,46.78,49.54,1200000,414.483395698356,450.398818744818,412.806754327637,437.162176344402,135986.147056707,0.0,1.0
2011-10-05,44.79,47.94,44.57,47.24,865200,395.246142076419,423.043091117292,393.304767857691,416.865991330431,98046.0120278857,0.0,1.0
2011-10-06,41.83,44.93,41.73,44.51,383100,369.125834406265,396.481562033791,368.24339157957,392.775302161674,43413.5774478537,0.0,1.0
2011-10-07,42.76,43.274,40.95,41.32,699700,377.332552694522,381.868308823732,361.360337531354,364.625375990123,79291.2559129817,0.0,1.0
2011-10-10,38.98,40.41,38.83,40.4,712400,343.976213845474,356.595146267204,342.652549605433,356.506901984535,80730.4426359985,0.0,1.0
2011-10-11,38.91,40.08,38.52,39.91,572400,343.358503866788,353.683084939113,339.91697684268,352.182932133732,64865.3921460493,0.0,1.0
2011-10-12,36.65,37.2699,35.58,37.2699,696000,323.415295983495,328.885559066174,313.973157737865,328.885559066174,78871.9652928901,0.0,1.0
2011-10-13,37.29,38.278,36.97,37.31,581800,329.062930074339,337.78146520208,326.239113028917,329.239418639678,65930.6169646602,0.0,1.0
2011-10-14,35.82,36.67,35.82,36.23,386800,316.091020521932,323.591784548834,316.091020521932,319.709036111379,43832.8680679452,0.0,1.0
2011-10-17,38.224,38.34,36.44,36.59,630400,337.304946075665,338.32857975463,321.562166047437,322.885830287478,71438.0559204567,0.0,1.0
2011-10-18,36.2,39.296,35.85,38.1,797000,319.44430326337,346.764733177829,316.35575336994,336.210716970564,90317.4660034964,0.0,1.0
2011-10-19,37.6,37.7,36.34,36.65,562500,331.798502837092,332.680945663786,320.679723220742,323.415295983495,63743.5064328314,0.0,1.0
2011-10-20,38.99,40.29,38.2,38.24,805500,344.064458128144,355.536214875171,337.093159797258,337.446136927936,91280.7012118146,0.0,1.0
2011-10-21,36.83,37.81,36.72,37.81,527700,325.003693071545,333.65163277315,324.033005962181,333.65163277315,59799.9081681869,0.0,1.0
2011-10-24,33.96,35.94,33.71,35.94,460500,299.677583945416,317.149951913965,297.47147687868,317.149951913965,52184.6839330113,0.0,1.0
2011-10-25,35.21,35.48,34.52,34.69,411200,310.708119279096,313.090714911171,304.619263774904,306.119416580285,46597.9197247649,0.0,1.0
2011-10-26,33.96,35.35,33.61,33.83,569400,299.677583945416,311.943539236468,296.589034051985,298.530408270713,64525.4267784075,0.0,1.0
2011-10-27,30.31,31.55,29.05,30.95,658800,267.46842077107,278.410711822081,256.349641154721,273.116054861915,74656.3947341323,0.0,1.0
2011-10-28,30.33,30.93,30.006,30.71,174800,267.644909336409,272.939566296576,264.78579457792,270.998192077848,19808.6487545937,0.0,1.0
2011-10-31,32.6,32.61,31.32,31.44,622100,287.676361502372,287.764605785042,276.381093320684,277.440024712717,70497.4850699813,0.0,1.0
2011-11-01,34.13,35.23,33.39,34.99,1496600,301.177736750796,310.884607844435,294.647659833258,308.766745060368,169597.389737557,0.0,1.0
2011-11-02,32.08,33.1,31.88,32.23,696600,283.087658803561,292.088575635844,281.322773150172,284.411323043603,78939.9583664185,0.0,1.0
2011-11-03,31.41,32.6065,31.14,31.65,595300,277.175291864709,287.733720286107,274.792696232634,279.293154648775,67460.4611190481,0.0,1.0
2011-11-04,31.77,32.7292,31.69,31.9,236900,280.352086040809,288.816477634461,279.646131779453,281.499261715511,26845.9318647782,0.0,1.0
2011-11-07,31.23,32.15,31.13,31.89,217200,275.586894776659,283.705368782247,274.704451949964,281.411017432842,24613.492617264,0.0,1.0
2011-11-08,30.54,31.89,30.44,31.15,689900,269.498039272468,281.411017432842,268.615596445773,274.880940515303,78180.702378685,0.0,1.0
2011-11-09,34.0,34.19,32.6401,32.85,652600,300.030561076094,301.707202446813,288.030221075877,289.882468569108,73953.7996410058,0.0,1.0
2011-11-10,33.6,34.09,32.84,33.02,873500,296.500789769316,300.824759620119,289.794224286439,291.382621374489,98986.5828783614,0.0,1.0
2011-11-11,31.99,32.7,31.81,32.67,483500,282.293460259536,288.558804329067,280.705063171486,288.294071481058,54791.0850849316,0.0,1.0
2011-11-14,32.87,33.2,32.3068,32.42,454100,290.058957134447,292.971018462538,285.089039134504,286.087964414322,51459.4244820422,0.0,1.0
2011-11-15,32.48,33.46,32.13,33.05,355300,286.617430110339,295.265369811944,283.528880216908,291.647354222497,40263.2317077067,0.0,1.0
2011-11-16,34.07,34.2089,32.9848,33.55,579200,300.64827105478,301.873984141058,291.072001499492,296.059568355969,65635.9803127039,0.0,1.0
2011-11-17,35.96,36.279,33.7,33.85,972000,317.326440479304,320.141433096459,297.38323259601,298.706896836052,110148.779115933,0.0,1.0
2011-11-18,35.66,36.04,34.91,34.92,599800,314.67911199922,318.032394740659,308.060790799013,308.149035081682,67970.4091705109,0.0,1.0
2011-11-21,37.95,38.71,37.304,37.59,1065200,334.887052730522,341.593618213399,329.186472070076,331.710258554422,120710.36987067,0.0,1.0
2011-11-22,37.66,38.56,37.17,37.65,983200,332.327968533108,340.269953973358,328.003998682306,332.239724250439,111417.983155129,0.0,1.0
2011-11-23,40.03,40.06,38.88,38.95,755400,353.241863525765,353.506596373774,343.09377101878,343.711480997466,85603.2795721972,0.0,1.0
2011-11-25,40.24,40.26,38.96,40.05,372200,355.094993461824,355.271482027163,343.799725280135,353.418352091104,42178.3699454219,0.0,1.0
2011-11-28,36.54,37.27,36.4,36.71,1121300,322.444608874131,328.886441509,321.209188916759,323.944761679512,127067.722245571,0.0,1.0
2011-11-29,36.83,36.85,35.72,36.68,716100,325.003693071545,325.180181636884,315.208577695237,323.680028831503,81149.7332560899,0.0,1.0
2011-11-30,32.21,33.6,32.11,33.23,535000,284.234834478264,296.500789769316,283.35239165157,293.235751310547,60627.1572294486,0.0,1.0
2011-12-01,32.4,32.52,31.68,32.2,337700,285.911475848983,286.970407241017,279.557887496784,284.146590195595,38268.7682175417,0.0,1.0
2011-12-02,32.6,32.63,31.54,31.63,563100,287.676361502372,287.94109435038,278.322467539411,279.116666083436,63811.4995063598,0.0,1.0
2011-12-05,31.57,31.98,31.26,31.43,530400,278.58720038742,282.205215976867,275.851627624667,277.351780430048,60105.8769990645,0.0,1.0
2011-12-06,32.36,32.78,31.94,32.44,213900,285.558498718306,289.264758590422,281.852238846189,286.264452979661,24239.530712858,0.0,1.0
2011-12-07,32.11,32.9201,31.95,32.54,188700,283.35239165157,290.501060990621,281.940483128858,287.146895806355,21383.8216246672,0.0,1.0
2011-12-08,34.432,34.57,32.88,33.06,353900,303.842714087413,305.060485188252,290.147201417116,291.735598505166,40104.5812028072,0.0,1.0
2011-12-09,33.04,34.24,32.892,34.18,224200,291.559109939827,302.14842386016,290.25309455632,301.618958164143,25406.7451417615,0.0,1.0
2011-12-12,35.49,35.9,34.83,34.88,868200,313.17895919384,316.796974783287,307.354836537657,307.796057951004,98385.9773955276,0.0,1.0
2011-12-13,36.14,36.372,34.44,34.86,658700,318.914837567354,320.962104925285,303.913309513549,307.619569385665,74645.0625552107,0.0,1.0
2011-12-14,37.2,37.23,36.07,36.45,915500,328.268731530314,328.533464378322,318.297127588667,321.650410330106,103746.098025346,0.0,1.0
2011-12-15,36.71,36.908,35.693,35.74,518700,323.944761679512,325.691998476367,314.97031813203,315.385066260576,58780.0120652616,0.0,1.0
2011-12-16,36.1,36.45,35.53,36.0,304200,318.561860436676,321.650410330106,313.531936324518,317.679417609981,34472.4882788752,0.0,1.0
2011-12-19,38.0,38.13,36.61,36.69,491200,335.328274143869,336.475449818572,323.062318852817,323.768273114173,55663.6628618788,0.0,1.0
2011-12-20,34.82,36.05,34.76,36.02,674700,307.266592254988,318.120639023329,306.737126558971,317.85590617532,76458.2111826335,0.0,1.0
2011-12-21,34.58,35.7401,34.56,35.03,191700,305.148729470921,315.385948703403,304.972240905582,309.119722191046,21723.786992309,0.0,1.0
2011-12-22,33.69,34.5,33.633,34.44,163800,297.294988313341,304.442775209566,296.791995902125,303.913309513549,18562.1090732405,0.0,1.0
2011-12-23,33.41,33.98,33.4,33.68,97500,294.824148398597,299.854072510755,294.735904115927,297.206744030672,11048.8744483574,0.0,1.0
2011-12-27,34.05,34.179,33.78,33.99,129900,300.471782489441,301.610133735877,298.089186857366,299.942316793424,14720.5004188885,0.0,1.0
2011-12-28,35.12,35.28,34.3,34.36,220600,309.913920735071,311.325829257782,302.677889556177,303.207355252193,24998.7867005913,0.0,1.0
2011-12-29,34.38,34.9,34.3,34.82,127000,303.383843817532,307.972546516343,302.677889556177,307.266592254988,14391.8672301682,0.0,1.0
2011-12-30,34.32,34.47,33.9756,34.44,115500,302.854378121516,304.178042361557,299.81524502638,303.913309513549,13088.666654208,0.0,1.0
2012-01-03,32.24,32.5999,31.94,32.47,197400,284.499567326272,287.675479059545,281.852238846189,286.529185827669,22369.7211908283,0.0,1.0
2012-01-04,32.58,33.02,32.438,32.8,156300,287.499872937033,291.382621374489,286.246804123127,289.441247155761,17712.1956541361,0.0,1.0
2012-01-05,32.92,33.48,32.67,32.95,296600,290.500178547794,295.441858377283,288.294071481058,290.764911395802,33611.2426808495,0.0,1.0
2012-01-06,33.59,33.7,32.94,32.94,246000,296.412545486647,297.38323259601,290.676667113133,290.676667113133,27877.1601466249,0.0,1.0
2012-01-09,32.96,33.4,32.84,33.07,209000,290.853155678472,294.735904115927,289.794224286439,291.823842787836,23684.2539457098,0.0,1.0
2012-01-10,31.54,31.71,31.19,31.48,132400,278.322467539411,279.822620344792,275.233917645981,277.793001843395,15003.8048919234,0.0,1.0
2012-01-11,31.49,32.1,31.48,31.91,207900,277.881246126064,283.2641473689,277.793001843395,281.587505998181,23559.5999775745,0.0,1.0
2012-01-12,31.26,31.65,31.1,31.21,706700,275.851627624667,279.293154648775,274.439719101956,275.41040621132,80084.5084374791,0.0,1.0
2012-01-13,31.76,32.34,31.67,31.72,610300,280.263841758139,285.382010152967,279.469643214114,279.910864627461,69160.287957257,0.0,1.0
2012-01-17,30.58,30.84,30.25,30.44,359900,269.851016403145,272.145367752551,266.938955075054,268.615596445773,40784.5119380908,0.0,1.0
2012-01-18,29.04,30.42,29.03,30.3,462600,256.261396872052,268.439107880434,256.173152589382,267.380176488401,52422.6596903605,0.0,1.0
2012-01-19,28.54,28.89,28.44,28.7499,186100,251.84918273858,254.93773263201,250.966739911885,253.701430231811,21089.184972711,0.0,1.0
2012-01-20,28.53,28.94,28.41,28.7,141100,251.76093845591,255.378954045357,250.702007063877,253.261091261291,15989.7044580845,0.0,1.0
2012-01-23,28.06,28.3692,27.75,28.3,163300,247.613457170447,250.341970390586,244.877884407694,249.731319954513,18505.4481786335,0.0,1.0
2012-01-24,27.96,28.76,27.94,28.56,366300,246.731014343752,253.790556957307,246.554525778413,252.025671303919,41509.7713890599,0.0,1.0
2012-01-25,27.29,28.52,27.17,28.33,195700,240.8186474049,251.672694173241,239.759716012867,249.996052802521,22177.0741491646,0.0,1.0
2012-01-26,27.47,27.718,26.73,26.94,192800,242.40704449295,244.595502703152,235.876967575411,237.730097511469,21848.4409604442,0.0,1.0
2012-01-27,27.24,27.49,27.04,27.49,139700,240.377425991553,242.583533058289,238.612540338164,242.583533058289,15831.053953185,0.0,1.0
2012-01-30,27.97,28.51,27.8625,28.34,255400,246.819258626422,251.584449890571,245.870632587725,250.084297085191,28942.3849652358,0.0,1.0
2012-01-31,27.55,27.89,27.23,27.3,154200,243.112998754305,246.113304365066,240.289181708883,240.906891687569,17474.2198967869,0.0,1.0
2012-02-01,26.34,26.77,26.06,26.72,197800,232.435440551303,236.229944706089,229.964600636559,235.788723292742,22415.0499065139,0.0,1.0
2012-02-02,26.17,26.17,25.7008,26.07,113900,230.935287745923,230.935287745923,226.794866003073,230.052844919228,12907.3517914658,0.0,1.0
2012-02-03,25.27,25.78,25.23,25.48,189900,222.993302305673,227.493760721814,222.640325174995,224.846432241731,21519.8077717239,0.0,1.0
2012-02-06,25.7,26.0502,25.7,25.97,99400,226.787806460459,229.878121239543,226.787806460459,229.170402092534,11264.1858478639,0.0,1.0
2012-02-07,25.61,26.27,25.52,25.96,327600,225.993607916434,231.817730572617,225.199409372409,229.082157809864,37124.218146481,0.0,1.0
2012-02-08,25.24,25.45,25.01,25.31,255000,222.728569457665,224.581699393723,220.698950956268,223.346279436351,28897.0562495502,0.0,1.0
2012-02-09,25.27,25.56,25.14,25.18,68400,222.993302305673,225.552386503087,221.84612663097,222.199103761648,7751.21038223231,0.0,1.0
2012-02-10,26.37,26.58,26.29,26.37,220100,232.700173399311,234.55330333537,231.994219137956,232.700173399311,24942.1258059844,0.0,1.0
2012-02-13,25.52,25.92,25.46,25.51,136000,225.199409372409,228.729180679187,224.669943676392,225.11116508974,15411.7633330935,0.0,1.0
2012-02-14,25.92,26.25,25.72,25.88,167600,228.729180679187,231.641242007278,226.964295025798,228.376203548509,18992.7318722534,0.0,1.0
2012-02-15,25.75,25.9092,25.3,25.33,296600,227.229027873806,228.633876853904,223.258035153681,223.52276800169,33611.2426808495,0.0,1.0
2012-02-16,25.2,26.15,25.2,25.99,255900,222.375592326987,230.758799180584,222.375592326987,229.346890657873,28999.0458598428,0.0,1.0
2012-02-17,25.15,25.3,24.9501,25.06,144300,221.93437091364,223.258035153681,220.170367703078,221.140172369615,16352.334183569,0.0,1.0
2012-02-21,25.33,25.4,24.9725,25.02,113700,223.52276800169,224.140477980376,220.368034896257,220.787195238937,12884.687433623,0.0,1.0
2012-02-22,25.23,25.42,25.1704,25.29,195200,222.640325174995,224.316966545715,222.114389250285,223.169790871012,22120.4132545577,0.0,1.0
2012-02-23,25.34,25.6399,25.21,25.34,227000,223.611012284359,226.257458321616,222.463836609656,223.611012284359,25724.0461515604,0.0,1.0
2012-02-24,24.85,25.12,24.75,25.11,161600,219.287042433557,221.669638065631,218.404599606862,221.581393782962,18312.8011369699,0.0,1.0
2012-02-27,25.31,25.73,25.1425,25.53,170700,223.346279436351,227.052539308467,221.868187701638,225.287653655079,19344.0294188166,0.0,1.0
2012-02-28,24.64,25.11,24.61,25.0,160100,217.433912497498,221.581393782962,217.16917964949,220.610706673598,18142.818453149,0.0,1.0
2012-02-29,24.64,24.78,24.0,24.31,200400,217.433912497498,218.669332454871,211.786278406654,214.521851169407,22709.6865584701,0.0,1.0
2012-03-01,24.19,24.5,24.06,24.47,257000,213.462919777374,216.198492540126,212.315744102671,215.933759692118,29123.6998279781,0.0,1.0
2012-03-02,24.29,24.54,24.18,24.34,182500,214.345362604068,216.551469670804,213.374675494704,214.786584017415,20681.2265315409,0.0,1.0
2012-03-05,25.11,25.27,24.72,24.72,273500,221.581393782962,222.993302305673,218.139866758854,218.139866758854,30993.5093500078,0.0,1.0
2012-03-06,26.8,27.03,26.36,26.4,525700,236.494677554097,238.524296055494,232.611929116642,232.96490624732,59573.2645897592,0.0,1.0
2012-03-07,26.17,26.616,26.11,26.38,194300,230.935287745923,234.87098275298,230.405822049906,232.788417681981,22018.4236442651,0.0,1.0
2012-03-08,25.04,25.56,24.98,25.34,261000,220.963683804276,225.552386503087,220.434218108259,223.611012284359,29576.9869848338,0.0,1.0
2012-03-09,25.09,25.19,24.81,25.07,124000,221.404905217623,222.287348044318,218.934065302879,221.228416652284,14051.9018625264,0.0,1.0
2012-03-12,25.65,25.82,25.39,25.43,133000,226.346585047112,227.846737852492,224.052233697706,224.405210828384,15071.7979654517,0.0,1.0
2012-03-13,24.22,25.25,24.204,25.11,257100,213.727652625382,222.816813740334,213.586461773111,221.581393782962,29135.0320068995,0.0,1.0
2012-03-14,24.99,25.09,24.39,24.52,143200,220.522462390929,221.404905217623,215.227805430762,216.374981105465,16227.6802154337,0.0,1.0
2012-03-15,24.59,25.03,24.55,24.73,270400,216.992691084151,220.875439521607,216.639713953473,218.228111041523,30642.2118034447,0.0,1.0
2012-03-16,24.65,24.82,24.48,24.7,184800,217.522156780168,219.022309585548,216.022003974787,217.963378193515,20941.8666467329,0.0,1.0
2012-03-19,24.85,25.15,24.65,25.09,374000,219.287042433557,221.93437091364,217.522156780168,221.404905217623,42382.349166007,0.0,1.0
2012-03-20,25.69,25.99,25.62,25.7,299500,226.69956217779,229.346890657873,226.081852199103,226.787806460459,33939.8758695697,0.0,1.0
2012-03-21,25.63,25.96,25.51,25.69,404300,226.170096481773,229.082157809864,225.11116508974,226.69956217779,45815.9993791889,0.0,1.0
2012-03-22,26.41,26.611,26.0995,26.11,541900,233.053150529989,234.826860611645,230.313165553103,230.405822049906,61409.0775750247,0.0,1.0
2012-03-23,26.02,26.58,25.95,26.28,226800,229.611623505881,234.55330333537,228.993913527195,231.905974855286,25701.3817937176,0.0,1.0
2012-03-26,25.05,25.73,25.04,25.63,278300,221.051928086945,227.052539308467,220.963683804276,226.170096481773,31537.4539382347,0.0,1.0
2012-03-27,25.37,25.372,25.0,25.06,129200,223.875745132367,223.893393988901,220.610706673598,221.140172369615,14641.1751664388,0.0,1.0
2012-03-28,26.16,26.39,25.49,25.59,282200,230.847043463253,232.87666196465,224.934676524401,225.817119351095,31979.408916169,0.0,1.0
2012-03-29,26.27,27.126,26.2,26.73,320300,231.817730572617,239.371441169121,231.200020593931,235.876967575411,36296.9690852194,0.0,1.0
2012-03-30,25.89,26.23,25.722,25.75,102500,228.464447831178,231.464753441939,226.981943882332,227.229027873806,11615.4833944271,0.0,1.0
2012-04-02,25.15,26.05,24.92,25.92,237600,221.93437091364,229.876356353889,219.904752412243,228.729180679187,26925.257117228,0.0,1.0
2012-04-03,25.44,25.7668,24.91,25.08,206400,224.493455111054,227.377278268691,219.816508129573,221.316660934954,23389.6172937536,0.0,1.0
2012-04-04,26.38,26.67,26.22,26.28,942500,232.788417681981,235.347501879395,231.37650915927,231.905974855286,106805.786334122,0.0,1.0
2012-04-05,26.06,26.36,25.89,26.36,541600,229.964600636559,232.611929116642,228.464447831178,232.611929116642,61375.0810382604,0.0,1.0
2012-04-09,26.83,26.97,26.58,26.87,307100,236.759410402106,237.994830359478,234.55330333537,237.112387532783,34801.1214675956,0.0,1.0
2012-04-10,27.84,28.01,26.87,27.04,523500,245.672082951719,247.172235757099,237.112387532783,238.612540338164,59323.9566534885,0.0,1.0
2012-04-11,27.3,27.409,26.93,27.05,838400,240.906891687569,241.868754368666,237.6418532288,238.700784620833,95008.9880769528,0.0,1.0
2012-04-12,25.87,27.01,25.8549,27.01,930300,228.287959265839,238.347807490156,228.154710399009,238.347807490156,105423.260505712,0.0,1.0
2012-04-13,26.63,26.77,26.16,26.16,360300,234.994524748717,236.229944706089,230.847043463253,230.847043463253,40829.8406537763,0.0,1.0
2012-04-16,26.9,27.16,26.19,26.27,672100,237.377120380792,239.671471730197,231.111776311262,231.817730572617,76163.5745306773,0.0,1.0
2012-04-17,26.3,26.8699,26.18,26.6,368200,232.082463420625,237.111505089957,231.023532028592,234.729791900709,41725.0827885664,0.0,1.0
2012-04-18,26.58,26.85,26.38,26.74,598400,234.55330333537,236.935898967445,232.788417681981,235.965211858081,67811.7586656112,0.0,1.0
2012-04-19,26.78,27.03,26.25,26.63,309100,236.318188988758,238.524296055494,231.641242007278,234.994524748717,35027.7650460235,0.0,1.0
2012-04-20,26.43,26.49,26.15,26.44,183800,233.229639095328,233.759104791345,230.758799180584,233.317883377997,20828.544857519,0.0,1.0
2012-04-23,27.4,27.97,27.31,27.34,433500,241.789334514264,246.819258626422,240.995135970239,241.259868818247,49124.9956242354,0.0,1.0
2012-04-24,27.31,27.39,26.95,27.29,266700,240.995135970239,241.701090231594,237.818341794139,240.8186474049,30222.9211833531,0.0,1.0
2012-04-25,26.82,27.11,26.79,26.83,162100,236.671166119436,239.23025031685,236.406433271428,236.759410402106,18369.4620315769,0.0,1.0
2012-04-26,26.46,27.04,26.39,26.98,184100,233.494371943336,238.612540338164,232.87666196465,238.083074642147,20862.5413942832,0.0,1.0
2012-04-27,26.39,26.71,26.2703,26.45,206100,232.87666196465,235.700479010072,231.820377901097,233.406127660667,23355.6207569895,0.0,1.0
2012-04-30,26.5,26.67,26.38,26.38,101000,233.847349074014,235.347501879395,232.788417681981,232.788417681981,11445.5007106062,0.0,1.0
2012-05-01,26.13,26.57,25.68,26.48,160000,230.582310615245,234.4650590527,226.61131789512,233.670860508675,18131.4862742276,0.0,1.0
2012-05-02,26.22,26.55,26.16,26.32,203000,231.37650915927,234.288570487361,230.847043463253,232.258951985964,23004.3232104263,0.0,1.0
2012-05-03,26.62,26.86,26.2,26.25,209000,234.906280466047,237.024143250114,231.200020593931,231.641242007278,23684.2539457099,0.0,1.0
2012-05-04,27.58,27.65,26.84,26.91,378900,243.377731602314,243.995441581,236.847654684775,237.465364663461,42937.6259331552,0.0,1.0
2012-05-07,27.36,27.71,27.2985,27.68,262000,241.436357383586,244.524907277016,240.893655045169,244.260174429008,29690.3087740477,0.0,1.0
2012-05-08,28.22,28.78,27.85,27.85,581900,249.025365693158,253.967045522646,245.760327234388,245.760327234388,65941.9491435815,0.0,1.0
2012-05-09,28.95,29.5652,28.59,29.26,619600,255.467198328027,260.895986597851,252.290404151927,258.202771090779,70214.1805969464,0.0,1.0
2012-05-10,28.73,28.82,28.35,28.37,401300,253.525824109299,254.320022653324,250.17254136786,250.349029933199,45476.0340115471,0.0,1.0
2012-05-11,29.48,29.49,28.71,29.43,241000,260.144145309507,260.232389592176,253.34933554396,259.70292389616,27310.5512005553,0.0,1.0
2012-05-14,30.79,30.82,30.39,30.46,642000,271.704146339204,271.968879187212,268.174375032426,268.792085011112,72752.5886753382,0.0,1.0
2012-05-15,31.33,31.55,30.53,30.7,609600,276.469337603353,278.410711822081,269.409794989798,270.909947795179,69080.9627048073,0.0,1.0
2012-05-16,32.2,32.28,31.28,31.64,660900,284.146590195595,284.85254445695,276.028116190006,279.204910366106,74894.3704914813,0.0,1.0
2012-05-17,33.08,33.13,32.13,32.25,467800,291.912087070505,292.353308483852,283.528880216908,284.587811608942,53011.932994273,0.0,1.0
2012-05-18,33.69,34.85,32.71,32.9,454400,297.294988313341,307.531325102996,288.647048611736,290.323689982455,51493.4210188064,0.0,1.0
2012-05-21,32.07,33.39,31.98,33.3,644400,282.999414520892,294.647659833258,282.205215976867,293.853461289233,73024.5609694517,0.0,1.0
2012-05-22,32.72,33.14,31.7,32.16,527500,288.735292894405,292.441552766522,279.734376062123,283.793613064917,59777.2438103442,0.0,1.0
2012-05-23,33.21,34.659,33.16,33.48,1055200,293.059262745208,305.84585930401,292.618041331861,295.441858377283,119577.151978531,0.0,1.0
2012-05-24,33.54,34.16,32.99,33.07,527100,295.971324073299,301.442469598805,291.11788852648,291.823842787836,59731.9150946587,0.0,1.0
2012-05-25,33.84,34.06,33.5,33.81,334000,298.618652553383,300.56002677211,295.618346942622,298.353919705374,37849.4775974501,0.0,1.0
2012-05-29,31.96,32.55,31.66,32.09,470200,282.028727411528,287.235140089025,279.381398931445,283.175903086231,53283.9052883864,0.0,1.0
2012-05-30,33.05,33.41,32.8613,33.2,397700,291.647354222497,294.824148398597,289.982184608525,292.971018462538,45068.075570377,0.0,1.0
2012-05-31,32.81,33.6,32.45,32.94,493200,289.52949143843,296.500789769316,286.35269726233,290.676667113133,55890.3064403067,0.0,1.0
2012-06-01,34.46,34.5787,33.78,34.12,461800,304.089798078888,305.137257714174,298.089186857366,301.089492468127,52332.0022589894,0.0,1.0
2012-06-04,34.2,34.7,33.95,34.36,293600,301.795446729482,306.207660862954,299.589339662746,303.207355252193,33271.2773132077,0.0,1.0
2012-06-05,34.06,34.55,33.84,34.17,311500,300.56002677211,304.883996622913,298.618652553383,301.530713881474,35299.7373401369,0.0,1.0
2012-06-06,32.03,33.26,31.91,33.24,336500,282.646437390214,293.500484158555,281.587505998181,293.323995593216,38132.782070485,0.0,1.0
2012-06-07,31.66,31.839,30.501,30.66,337400,279.381398931445,280.960971591228,269.153886570057,270.556970664501,38234.7716807774,0.0,1.0
2012-06-08,32.16,32.78,32.07,32.58,265900,283.793613064917,289.264758590422,282.999414520892,287.499872937033,30132.263751982,0.0,1.0
2012-06-11,33.06,33.15,31.5,31.53,236600,291.735598505166,292.529797049191,277.969490408734,278.234223256742,26811.9353280141,0.0,1.0
2012-06-12,31.724,32.48,31.67,32.14,256800,279.946162340529,286.617430110339,279.469643214114,283.617124499578,29101.0354701353,0.0,1.0
2012-06-13,31.924,32.1,31.24,31.84,259600,281.711047993918,283.2641473689,275.675139059328,280.969796019495,29418.3364799343,0.0,1.0
2012-06-14,31.5,32.34,31.28,32.04,301000,277.969490408734,285.382010152967,276.028116190006,282.734681672883,34109.8585533907,0.0,1.0
2012-06-15,30.39,31.52,30.33,31.17,206800,268.174375032426,278.145978974073,267.644909336409,275.057429080642,23434.9460094392,0.0,1.0
2012-06-18,30.21,30.87,30.07,30.67,203600,266.585977944376,272.410100600559,265.350557987004,270.64521494717,23072.3162839546,0.0,1.0
2012-06-19,29.22,29.76,28.861,29.67,296600,257.849793960102,262.614985224251,254.681824212269,261.820786680226,33611.2426808494,0.0,1.0
2012-06-20,29.42,29.95,29.05,29.22,368200,259.61467961349,264.291626594971,256.349641154721,257.849793960102,41725.0827885664,0.0,1.0
2012-06-21,31.57,31.62,29.76,29.8,472200,278.58720038742,279.028421800767,262.614985224251,262.967962354929,53510.5488668142,0.0,1.0
2012-06-22,31.37,31.7,31.03,31.09,280100,276.822314734031,279.734376062123,273.82200912327,274.351474819287,31741.4331588197,0.0,1.0
2012-06-25,32.53,32.8401,32.26,32.31,290300,287.058651523686,289.795106729265,284.676055891611,285.117277304958,32897.3154088017,0.0,1.0
2012-06-26,31.97,32.55,31.69,32.1,287400,282.116971694197,287.235140089025,279.646131779453,283.2641473689,32568.6822200814,0.0,1.0
2012-06-27,31.54,31.76,31.3,31.59,204500,278.322467539411,280.263841758139,276.204604755345,278.763688952759,23174.3058942472,0.0,1.0
2012-06-28,31.8,32.5295,31.78,32.12,160200,280.616818888817,287.054239309552,280.440330323478,283.440635934239,18154.1506320704,0.0,1.0
2012-06-29,28.96,29.91,28.95,29.79,308400,255.555442610696,263.938649464293,255.467198328027,262.87971807226,34948.4397935738,0.0,1.0
2012-07-02,28.98,29.49,28.91,29.11,213800,255.731931176035,260.232389592176,255.114221197349,256.879106850738,24228.1985339367,0.0,1.0
2012-07-03,27.83,28.59,27.83,28.46,121800,245.58383866905,252.290404151927,245.58383866905,251.143228477224,13802.5939262557,0.0,1.0
2012-07-05,28.42,28.73,28.11,28.28,155200,250.790251346546,253.525824109299,248.054678583794,249.554831389174,17587.5416860008,0.0,1.0
2012-07-06,29.4,29.66,29.12,29.22,316600,259.438191048152,261.732542397557,256.967351133407,257.849793960102,35877.6784651278,0.0,1.0
2012-07-09,29.64,30.02,29.59,29.73,993300,261.556053832218,264.909336573657,261.114832418871,262.350252376243,112562.533226189,0.0,1.0
2012-07-10,30.31,30.52,29.08,29.15,492900,267.46842077107,269.321550707129,256.614374002729,257.232083981415,55856.3099035425,0.0,1.0
2012-07-11,29.99,30.42,29.74,30.05,248600,264.644603725648,268.439107880434,262.438496658912,265.174069421665,28171.7967985812,0.0,1.0
2012-07-12,30.98,31.4985,30.6702,31.18,1665700,273.380787709923,277.956253766333,270.646979832824,275.145673363312,188760.104293631,0.0,1.0
2012-07-13,29.82,30.49,29.73,30.48,291400,263.144450920268,269.05681785912,262.350252376243,268.968573576451,33021.969376937,0.0,1.0
2012-07-16,29.95,30.42,29.8218,30.14,97400,264.291626594971,268.439107880434,263.160334891148,265.96826796569,11037.542269436,0.0,1.0
2012-07-17,29.15,30.22,29.0818,29.53,203600,257.232083981415,266.674222227046,256.63025797361,260.585366722854,23072.3162839547,0.0,1.0
2012-07-18,29.29,29.95,29.14,29.95,114500,258.467503938788,264.291626594971,257.143839698746,264.291626594971,12975.3448649941,0.0,1.0
2012-07-19,28.73,29.16,28.66,28.96,176000,253.525824109299,257.320328264085,252.908114130613,255.555442610696,19944.6349016504,0.0,1.0
2012-07-20,29.53,29.78,29.3199,29.46,406300,260.585366722854,262.79147378959,258.731354343969,259.967656744168,46042.6429576168,0.0,1.0
2012-07-23,31.14,31.7995,30.87,31.29,1098600,274.792696232634,280.612406674683,272.410100600559,276.116360472676,124495.317630415,0.0,1.0
2012-07-24,31.43,31.81,30.86,30.86,700600,277.351780430048,280.705063171486,272.32185631789,272.32185631789,79393.2455232741,0.0,1.0
2012-07-25,31.09,31.47,30.7,30.95,641900,274.351474819287,277.704757560725,270.909947795179,273.116054861915,72741.2564964168,0.0,1.0
2012-07-26,29.72,30.34,29.59,30.11,333400,262.262008093574,267.733153619079,261.114832418871,265.703535117682,37781.4845239217,0.0,1.0
2012-07-27,28.03,29.19,27.9,29.02,390000,247.348724322438,257.585061112093,246.201548647736,256.084908306713,44195.4977934299,0.0,1.0
2012-07-30,28.3,28.43,28.0339,28.37,140900,249.731319954513,250.878495629216,247.383139592679,250.349029933199,15967.0401002417,0.0,1.0
2012-07-31,28.61,28.61,27.68,28.06,136500,252.466892717266,252.466892717266,244.260174429008,247.613457170447,15468.4242277004,0.0,1.0
2012-08-01,28.52,28.6,27.886,27.96,159800,251.672694173241,252.378648434596,246.078006651998,246.731014343752,18108.8219163848,0.0,1.0
2012-08-02,29.18,29.53,28.65,29.12,312800,257.496816829424,260.585366722854,252.819869847944,256.967351133407,35447.055666115,0.0,1.0
2012-08-03,27.36,28.01,27.27,27.96,226700,241.436357383586,247.172235757099,240.642158839561,246.731014343752,25690.0496147962,0.0,1.0
2012-08-06,27.02,27.29,26.72,27.29,2198100,238.436051772825,240.8186474049,235.788723292742,240.8186474049,249092.624871123,0.0,1.0
2012-08-07,26.84,26.92,26.45,26.92,273000,236.847654684775,237.553608946131,233.406127660667,237.553608946131,30936.8484554009,0.0,1.0
2012-08-08,26.72,27.05,26.49,27.04,401800,235.788723292742,238.700784620833,233.759104791345,238.612540338164,45532.6949061541,0.0,1.0
2012-08-09,26.48,26.59,26.18,26.55,131200,233.670860508675,234.641547618039,231.023532028592,234.288570487361,14867.8187448667,0.0,1.0
2012-08-10,26.22,26.86,26.19,26.73,227500,231.37650915927,237.024143250114,231.111776311262,235.876967575411,25780.7070461674,0.0,1.0
2012-08-13,26.68,26.99,26.43,26.55,101400,235.435746162064,238.171318924817,233.229639095328,234.288570487361,11490.8294262918,0.0,1.0
2012-08-14,26.69,26.8,26.31,26.43,303300,235.523990444733,236.494677554097,232.170707703295,233.229639095328,34370.4986685828,0.0,1.0
2012-08-15,26.78,26.96,26.65,26.88,159400,236.318188988758,237.906586076808,235.171013314056,237.200631815453,18063.4932006993,0.0,1.0
2012-08-16,26.3,26.88,26.21,26.67,164200,232.082463420625,237.200631815453,231.2882648766,235.347501879395,18607.4377889261,0.0,1.0
2012-08-17,26.56,26.84,26.49,26.53,203500,234.376814770031,236.847654684775,233.759104791345,234.112081922022,23060.9841050332,0.0,1.0
2012-08-20,26.58,27.01,26.54,26.88,96900,234.55330333537,238.347807490156,234.200326204692,237.200631815453,10980.8813748291,0.0,1.0
2012-08-21,26.66,26.8,26.06,26.31,226400,235.259257596725,236.494677554097,229.964600636559,232.170707703295,25656.0530780321,0.0,1.0
2012-08-22,26.64,27.17,26.53,26.98,219500,235.082769031386,239.759716012867,234.112081922022,238.083074642147,24874.132732456,0.0,1.0
2012-08-23,27.1,27.25,26.702,26.78,190800,239.14200603418,240.465670274222,235.629883583937,236.318188988758,21621.7973820165,0.0,1.0
2012-08-24,27.09,27.5765,26.88,27.37,206400,239.053761751511,243.346846103379,237.200631815453,241.524601666255,23389.6172937536,0.0,1.0
2012-08-27,27.61,27.68,27.32,27.39,99600,243.642464450322,244.260174429008,241.083380252908,241.701090231594,11286.8502057067,0.0,1.0
2012-08-28,27.75,28.0,27.5,27.71,132800,244.877884407694,247.08399147443,242.671777340958,244.524907277016,15049.1336076089,0.0,1.0
2012-08-29,28.05,28.2,27.69,27.69,96700,247.525212887777,248.848877127819,244.348418711677,244.348418711677,10958.2170169863,0.0,1.0
2012-08-30,28.64,28.74,28.41,28.41,136400,252.731625565274,253.614068391968,250.702007063877,250.702007063877,15457.092048779,0.0,1.0
2012-08-31,28.15,28.61,27.88,28.22,249500,248.407655714472,252.466892717266,246.025060082397,249.025365693158,28273.7864088736,0.0,1.0
2012-09-04,28.42,28.62,28.11,28.11,102800,250.790251346546,252.555136999935,248.054678583794,248.054678583794,11649.4799311913,0.0,1.0
2012-09-05,28.73,29.0,28.59,28.69,192200,253.525824109299,255.908419741374,252.290404151927,253.172846978621,21780.4478869159,0.0,1.0
2012-09-06,27.43,28.39,27.27,28.39,180400,242.054067362272,250.525518498538,240.642158839561,250.525518498538,20443.2507741916,0.0,1.0
2012-09-07,26.17,26.79,26.16,26.74,278500,230.935287745923,236.406433271428,230.847043463253,235.965211858081,31560.1182960774,0.0,1.0
2012-09-10,26.81,26.874,26.31,26.47,126300,236.582921836767,237.147685245851,232.170707703295,233.582616226006,14312.5419777184,0.0,1.0
2012-09-11,26.17,26.5639,26.0452,26.53,144800,230.935287745923,234.411230040272,229.833999098208,234.112081922022,16408.995078176,0.0,1.0
2012-09-12,25.98,26.15,25.79,25.9,92100,229.258646375203,230.758799180584,227.582005004484,228.552692113848,10436.9367866023,0.0,1.0
2012-09-13,24.53,26.3299,24.4,26.17,239000,216.463225388135,232.346313825807,215.316049713432,230.935287745923,27083.9076221274,0.0,1.0
2012-09-14,23.99,24.17,23.42,24.04,2515800,211.698034123985,213.286431212035,206.668110011827,212.139255537332,285094.957304386,0.0,1.0
2012-09-17,24.49,24.6,24.12,24.19,195800,216.110248257457,217.080935366821,212.845209798688,213.462919777374,22188.406328086,0.0,1.0
2012-09-18,24.49,24.71,24.34,24.52,90400,216.110248257457,218.051622476184,214.786584017415,216.374981105465,10244.2897449386,0.0,1.0
2012-09-19,24.51,24.6499,24.39,24.46,135100,216.286736822796,217.521274337341,215.227805430762,215.845515409448,15309.7737228009,0.0,1.0
2012-09-20,24.76,25.31,24.75,25.06,158700,218.492843889532,223.346279436351,218.404599606862,221.140172369615,17984.1679482495,0.0,1.0
2012-09-21,24.65,24.7,24.35,24.35,67900,217.522156780168,217.963378193515,214.874828300085,214.874828300085,7694.54948762534,0.0,1.0
2012-09-24,24.69,25.0,24.63,24.87,66100,217.875133910846,220.610706673598,217.345668214829,219.463530998896,7490.57026704027,0.0,1.0
2012-09-25,25.43,25.46,24.49,24.63,136000,224.405210828384,224.669943676392,216.110248257457,217.345668214829,15411.7633330935,0.0,1.0
2012-09-26,25.68,26.0,25.5135,25.62,132800,226.61131789512,229.435134940542,225.142050588674,226.081852199103,15049.1336076089,0.0,1.0
2012-09-27,24.85,25.28,24.69,25.02,149000,219.287042433557,223.081546588343,217.875133910846,220.787195238937,16884.9465928744,0.0,1.0
2012-09-28,25.14,25.2665,24.94,24.96,210600,221.84612663097,222.962416806739,220.081240977582,220.25772954292,23865.5688084521,0.0,1.0
2012-10-01,24.64,24.77,24.221,24.73,67000,217.433912497498,218.581088172201,213.736477053649,218.228111041523,7592.55987733283,0.0,1.0
2012-10-02,24.61,24.82,24.33,24.37,149800,217.16917964949,219.022309585548,214.698339734746,215.051316865424,16975.6040242456,0.0,1.0
2012-10-03,24.91,24.9755,24.55,24.55,55800,219.816508129573,220.394508181058,216.639713953473,216.639713953473,6323.35583813689,0.0,1.0
2012-10-04,24.4,24.8205,24.3683,24.72,37600,215.316049713432,219.026721799682,215.03631533737,218.139866758854,4260.89927444349,0.0,1.0
2012-10-05,24.4,24.53,23.964,24.16,57500,215.316049713432,216.463225388135,211.468598989044,213.198186929365,6516.00287980054,0.0,1.0
2012-10-08,24.82,25.0561,24.75,25.0,56900,219.022309585548,221.105757099374,218.404599606862,220.610706673598,6448.0098062722,0.0,1.0
2012-10-09,25.18,25.37,24.8301,24.9,93900,222.199103761648,223.875745132367,219.111436311044,219.728263846904,10640.9160071873,0.0,1.0
2012-10-10,25.5,25.61,25.1,25.13,60500,225.02292080707,225.993607916434,221.493149500293,221.757882348301,6855.96824744232,0.0,1.0
2012-10-11,25.02,25.03,24.7555,24.94,130400,220.787195238937,220.875439521607,218.45313396233,220.081240977582,14777.1613134955,0.0,1.0
2012-10-12,25.15,25.2674,24.82,25.08,47400,221.93437091364,222.970358792179,219.022309585548,221.316660934954,5371.45280873992,0.0,1.0
2012-10-15,24.83,25.22,24.756,25.05,48600,219.110553868218,222.552080892326,218.457546176464,221.051928086945,5507.43895579663,0.0,1.0
2012-10-16,24.39,24.5661,24.24,24.53,76000,215.227805430762,216.781787248571,213.904141190721,216.463225388135,8612.45598025813,0.0,1.0
2012-10-17,23.98,24.35,23.884,24.21,109900,211.609789841315,214.874828300085,210.762644727689,213.639408342713,12454.0646346101,0.0,1.0
2012-10-18,24.09,24.31,23.89,24.2,77400,212.580476950679,214.521851169407,210.81559129729,213.551164060043,8771.10648515762,0.0,1.0
2012-10-19,24.85,24.97,24.41,24.43,85100,219.287042433557,220.34597382559,215.404293996101,215.58078256144,9643.6842621048,0.0,1.0
2012-10-22,24.33,24.6717,24.202,24.44,74200,214.698339734746,217.713646873561,213.568812916577,215.66902684411,8408.47675967305,0.0,1.0
2012-10-23,25.35,25.62,25.14,25.17,215700,223.699256567029,226.081852199103,221.84612663097,222.110859478979,24443.5099334431,0.0,1.0
2012-10-24,25.32,25.32,24.83,24.93,134800,223.43452371902,223.43452371902,219.110553868218,219.992996694912,15275.7771860368,0.0,1.0
2012-10-25,24.78,25.0,24.51,24.61,106800,218.669332454871,220.610706673598,216.286736822796,217.16917964949,12102.7670880469,0.0,1.0
2012-10-26,25.12,25.29,24.96,25.07,93000,221.669638065631,223.169790871012,220.25772954292,221.228416652284,10538.9263968948,0.0,1.0
2012-10-31,25.22,25.35,24.88,25.01,103900,222.552080892326,223.699256567029,219.551775281565,220.698950956268,11774.1338993265,0.0,1.0
2012-11-01,24.3617,24.7923,24.3099,24.75,84800,214.978074110808,218.777872922554,214.52096872658,218.404599606862,9609.68772534063,0.0,1.0
2012-11-02,24.66,24.74,24.11,24.11,78400,217.610401062837,218.316355324193,212.756965516018,212.756965516018,8884.42827437154,0.0,1.0
2012-11-05,24.39,24.73,24.37,24.68,67100,215.227805430762,218.228111041523,215.051316865424,217.786889628176,7603.89205625422,0.0,1.0
2012-11-06,23.97,24.29,23.86,24.25,132600,211.521545558646,214.345362604068,210.550858449282,213.99238547339,15026.4692497661,0.0,1.0
2012-11-07,24.77,25.07,24.38,24.4,143600,218.581088172201,221.228416652284,215.139561148093,215.316049713432,16273.0089311193,0.0,1.0
2012-11-08,25.4,25.45,24.52,24.8,96500,224.140477980376,224.581699393723,216.374981105465,218.845821020209,10935.5526591435,0.0,1.0
2012-11-09,25.3,25.43,24.9,25.36,58000,223.258035153681,224.405210828384,219.728263846904,223.787500849698,6572.66377440752,0.0,1.0
2012-11-12,25.1,25.21,24.94,25.07,80200,221.493149500293,222.463836609656,220.081240977582,221.228416652284,9088.40749495657,0.0,1.0
2012-11-13,25.57,25.88,25.34,25.7,75700,225.640630785756,228.376203548509,223.611012284359,226.787806460459,8578.45944349395,0.0,1.0
2012-11-14,26.33,26.4599,25.46,25.49,126000,232.347196268634,233.49348950051,224.669943676392,224.934676524401,14278.5454409542,0.0,1.0
2012-11-15,26.16,26.47,26.03,26.24,137200,230.847043463253,233.582616226006,229.69986778855,231.552997724609,15547.7494801502,0.0,1.0
2012-11-16,26.0,26.58,26.0,26.21,126100,229.435134940542,234.55330333537,229.435134940542,231.2882648766,14289.8776198756,0.0,1.0
2012-11-19,25.11,25.55,25.07,25.51,184700,221.581393782962,225.464142220417,221.228416652284,225.11116508974,20930.5344678115,0.0,1.0
2012-11-20,25.18,25.58,25.18,25.47,58400,222.199103761648,225.728875068426,222.199103761648,224.758187959062,6617.99249009308,0.0,1.0
2012-11-21,25.25,25.5,25.19,25.36,58600,222.816813740334,225.02292080707,222.287348044318,223.787500849698,6640.65684793587,0.0,1.0
2012-11-23,24.48,24.703,24.4,24.7,68600,216.022003974787,217.989851478316,215.316049713432,217.963378193515,7773.8747400751,0.0,1.0
2012-11-26,24.47,24.756,24.47,24.65,50900,215.933759692118,218.457546176464,215.933759692118,217.522156780168,5768.07907098866,0.0,1.0
2012-11-27,24.87,24.8799,24.46,24.53,74300,219.463530998896,219.550892838738,215.845515409448,216.463225388135,8419.80893859443,0.0,1.0
2012-11-28,24.55,25.31,24.55,25.164,88000,216.639713953473,223.346279436351,216.639713953473,222.057912909377,9972.31745082521,0.0,1.0
2012-11-29,24.2,24.49,24.07,24.29,347200,213.551164060043,216.110248257457,212.40398838534,214.345362604068,39345.3252150739,0.0,1.0
2012-11-30,24.22,24.38,24.1,24.1,78400,213.727652625382,215.139561148093,212.668721233349,212.668721233349,8884.42827437153,0.0,1.0
2012-12-03,24.2501,24.2501,23.9601,23.98,150800,213.993267916217,213.993267916217,211.434183718803,211.609789841315,17088.9258134595,0.0,1.0
2012-12-04,24.15,24.16,23.884,24.11,44600,213.109942646696,213.198186929365,210.762644727689,212.756965516018,5054.15179894094,0.0,1.0
2012-12-05,23.64,23.744,23.37,23.66,155600,208.609484230554,209.527224770317,206.22688859848,208.785972795893,17632.8704016864,0.0,1.0
2012-12-06,23.28,23.58,23.25,23.58,70500,205.432690054455,208.080018534538,205.167957206446,208.080018534538,7989.18613958153,0.0,1.0
2012-12-07,23.11,23.34,23.08,23.19,182700,203.932537249074,205.962155750471,203.667804401066,204.63849151043,20703.8908893837,0.0,1.0
2012-12-10,22.84,23.14,22.78,23.11,103400,201.549941616999,204.197270097083,201.020475920983,203.932537249074,11717.4730047196,0.0,1.0
2012-12-11,22.64,22.85,22.5601,22.81,72600,199.785055963611,201.638185899669,199.079984145082,201.285208768991,8227.16189693076,0.0,1.0
2012-12-12,22.52,22.59,22.212,22.49,90000,198.726124571577,199.343834550263,196.008200665359,198.461391723569,10198.961029253,0.0,1.0
2012-12-13,22.68,22.8131,22.472,22.51,116000,200.138033094288,201.312564496619,198.302552014764,198.637880288908,13145.327548815,0.0,1.0
2012-12-14,22.49,22.64,22.4001,22.6,81900,198.461391723569,199.785055963611,197.668075622371,199.432078832933,9281.05453662026,0.0,1.0
2012-12-17,22.37,22.6345,22.34,22.58,64000,197.402460331536,199.736521608142,197.137727483527,199.255590267594,7252.59450969103,0.0,1.0
2012-12-18,22.08,22.6,22.03,22.4,99600,194.843376134122,199.432078832933,194.402154720775,197.667193179544,11286.8502057067,0.0,1.0
2012-12-19,22.09,22.09,21.87,21.98,51900,194.931620416791,194.931620416791,192.990246198064,193.960933307428,5881.40086020259,0.0,1.0
2012-12-20,21.79,22.16,21.79,22.05,70500,192.284291936708,195.549330395477,192.284291936708,194.578643286114,7989.18613958155,0.0,1.0
2012-12-21,22.31,22.59,22.3,22.55,250200,196.872994635519,199.343834550263,196.78475035285,198.990857419586,28353.1116613234,0.0,1.0
2012-12-24,22.41,22.4857,22.344,22.35,11700,197.755437462213,198.423446682021,197.173025196595,197.225971766197,1325.8649338029,0.0,1.0
2012-12-26,22.29,22.29,21.97,22.07,98300,196.69650607018,196.69650607018,193.872689024758,194.755131851453,11139.5318797286,0.0,1.0
2012-12-27,21.97,22.34,21.89,22.03,190200,193.872689024758,197.137727483527,193.166734763403,194.402154720775,21553.8043084881,0.0,1.0
2012-12-28,21.84,22.06,21.69,22.05,62800,192.725513350055,194.666887568783,191.401849110014,194.578643286114,7116.60836263435,0.0,1.0
2012-12-31,21.18,21.855,21.14,21.82,73600,186.901390693872,192.85787977406,186.548413563195,192.549024784717,8340.48368614472,0.0,1.0
2013-01-02,20.36,20.66,20.35,20.66,151900,179.665359514978,182.312687995062,179.577115232309,182.312687995062,17213.5797815949,0.0,1.0
2013-01-03,20.61,20.7,20.31,20.65,92100,181.871466581714,182.665665125739,179.224138101631,182.224443712392,10436.9367866023,0.0,1.0
2013-01-04,20.56,20.89,20.55,20.85,146600,181.430245168367,184.342306496459,181.342000885698,183.989329365781,16612.9742987611,0.0,1.0
2013-01-07,20.89,20.99,20.84,20.87,95900,184.342306496459,185.224749323153,183.901085083111,184.16581793112,10867.5595856152,0.0,1.0
2013-01-08,21.21,21.39,21.05,21.09,169900,187.166123541881,188.754520629931,185.75421501917,186.107192149847,19253.3719874454,0.0,1.0
2013-01-09,21.04,21.14,20.953,21.12,37300,185.6659707365,186.548413563195,184.898245477276,186.371924997856,4226.90273767932,0.0,1.0
2013-01-10,20.68,20.95,20.61,20.81,79700,182.4891765604,184.871772192475,181.871466581714,183.636352235103,9031.74660034965,0.0,1.0
2013-01-11,21.03,21.14,20.99,21.02,63000,185.577726453831,186.548413563195,185.224749323153,185.489482171161,7139.27272047712,0.0,1.0
2013-01-14,20.83,21.04,20.81,20.85,30400,183.812840800442,185.6659707365,183.636352235103,183.989329365781,3444.98239210325,0.0,1.0
2013-01-15,20.99,21.247,20.99,21.12,48000,185.224749323153,187.492627387758,185.224749323153,186.371924997856,5439.44588226829,0.0,1.0
2013-01-16,21.06,21.34,21.05,21.33,40800,185.842459301839,188.313299216583,185.75421501917,188.225054933914,4623.52899992804,0.0,1.0
2013-01-17,20.81,20.88,20.654,20.86,60600,183.636352235103,184.254062213789,182.25974142546,184.07757364845,6867.30042636371,0.0,1.0
2013-01-18,20.73,20.9208,20.72,20.81,21000,182.930397973748,184.614098887081,182.842153691078,183.636352235103,2379.75757349237,0.0,1.0
2013-01-22,20.81,20.9398,20.8087,20.86,23000,183.636352235103,184.781763024152,183.624880478356,184.07757364845,2606.40115192022,0.0,1.0
2013-01-23,21.04,21.12,20.97,20.98,14500,185.6659707365,186.371924997856,185.048260757814,185.136505040484,1643.16594360188,0.0,1.0
2013-01-24,21.14,21.25,20.9101,21.07,49600,186.548413563195,187.519100672558,184.519677504624,185.930703584509,5620.76074501055,0.0,1.0
2013-01-25,21.282,21.54,21.1963,21.26,42500,187.801482377101,190.078184869972,187.045228874624,187.607344955228,4816.1760415917,0.0,1.0
2013-01-28,21.63,21.726,21.4,21.4,33100,190.872383413997,191.719528527624,188.8427649126,188.8427649126,3750.95122298084,0.0,1.0
2013-01-29,21.11,21.37,21.01,21.34,48300,186.283680715186,188.578032064592,185.401237888492,188.313299216583,5473.44241903247,0.0,1.0
2013-01-30,21.31,21.33,21.18,21.3,77500,188.048566368575,188.225054933914,186.901390693872,187.960322085906,8782.43866407901,0.0,1.0
2013-01-31,21.22,21.38,21.1843,21.29,36400,187.25436782455,188.666276347261,186.93933573542,187.872077803236,4124.91312738679,0.0,1.0
2013-02-01,20.95,21.11,20.84,20.98,54400,184.871772192475,186.283680715186,183.901085083111,185.136505040484,6164.7053332374,0.0,1.0
2013-02-04,21.5,21.6101,21.23,21.27,68200,189.725207739294,190.696777291485,187.34261210722,187.695589237897,7728.54602438954,0.0,1.0
2013-02-05,21.44,21.472,21.22,21.33,46200,189.195742043278,189.47812374782,187.25436782455,188.225054933914,5235.46666168322,0.0,1.0
2013-02-06,21.5,21.78,21.5,21.66,19700,189.725207739294,192.196047654039,189.725207739294,191.137116262005,2232.43924751428,0.0,1.0
2013-02-07,21.85,22.06,21.5698,21.57,98800,192.813757632725,194.666887568783,190.341152832327,190.342917717981,11196.1927743355,0.0,1.0
2013-02-08,21.53,21.75,21.48,21.74,31800,189.989940587303,191.93131480603,189.548719173956,191.843070523361,3603.63289700273,0.0,1.0
2013-02-11,21.54,21.77,21.51,21.65,26900,190.078184869972,192.107803371369,189.813452021964,191.048871979336,3048.35612985452,0.0,1.0
2013-02-12,21.44,21.6995,21.28,21.58,69400,189.195742043278,191.48568117855,187.783833520567,190.43116200065,7864.53217144622,0.0,1.0
2013-02-13,21.22,21.31,21.14,21.21,32500,187.25436782455,188.048566368575,186.548413563195,187.166123541881,3682.95814945249,0.0,1.0
2013-02-14,21.27,21.44,21.21,21.41,129800,187.695589237897,189.195742043278,187.166123541881,188.931009195269,14709.1682399672,0.0,1.0
2013-02-15,21.39,21.4199,20.96,21.22,45500,188.754520629931,189.018371035112,184.960016475145,187.25436782455,5156.14140923347,0.0,1.0
2013-02-19,21.31,21.36,21.2,21.35,18700,188.048566368575,188.489787781922,187.077879259211,188.401543499253,2119.11745830035,0.0,1.0
2013-02-20,21.69,21.72,21.14,21.14,58400,191.401849110014,191.666581958022,186.548413563195,186.548413563195,6617.99249009307,0.0,1.0
2013-02-21,22.28,22.4863,22.03,22.06,178900,196.608261787511,198.428741338981,194.402154720775,194.666887568783,20273.2680903707,0.0,1.0
2013-02-22,22.08,22.2499,21.99,22.0,63700,194.843376134122,196.342646496676,194.049177590097,194.137421872766,7218.59797292687,0.0,1.0
2013-02-25,22.71,22.76,21.69,21.74,118300,200.402765942297,200.843987355644,191.401849110014,191.843070523361,13405.967664007,0.0,1.0
2013-02-26,22.41,22.702,22.22,22.44,98300,197.755437462213,200.332170516161,196.078796091494,198.020170310222,11139.5318797286,0.0,1.0
2013-02-27,21.92,22.42,21.86,22.42,55100,193.431467611411,197.843681744883,192.902001915394,197.843681744883,6244.03058568713,0.0,1.0
2013-02-28,22.12,22.149,21.86,21.94,111200,195.1963532648,195.452261684541,192.902001915394,193.60795617675,12601.3829605882,0.0,1.0
2013-03-01,21.99,22.43,21.99,22.28,88000,194.049177590097,197.931926027552,194.049177590097,196.608261787511,9972.31745082519,0.0,1.0
2013-03-04,22.43,22.65,22.3735,22.53,128200,197.931926027552,199.87330024628,197.43334583047,198.814368854247,14527.8533772249,0.0,1.0
2013-03-05,21.91,21.97,21.72,21.96,58600,193.343223328741,193.872689024758,191.666581958022,193.784444742089,6640.65684793588,0.0,1.0
2013-03-06,21.65,21.81,21.6,21.67,65200,191.048871979336,192.460780502047,190.607650565989,191.225360544675,7388.58065674775,0.0,1.0
2013-03-07,21.52,21.7,21.5,21.64,76700,189.901696304633,191.490093392683,189.725207739294,190.960627696667,8691.78123270788,0.0,1.0
2013-03-08,21.18,21.4299,21.08,21.26,105900,186.901390693872,189.106615317782,186.018947867178,187.607344955228,12000.7774777544,0.0,1.0
2013-03-11,21.4332,21.52,21.3701,21.39,23900,189.135735931063,189.901696304633,188.578914507418,188.754520629931,2708.39076221274,0.0,1.0
2013-03-12,21.87,21.9701,21.593,21.61,35700,192.990246198064,193.873571467585,190.54587956812,190.695894848658,4045.58787493703,0.0,1.0
2013-03-13,22.32,22.33,21.99,21.99,68600,196.961238918188,197.049483200858,194.049177590097,194.049177590097,7773.87474007511,0.0,1.0
2013-03-14,22.09,22.166,22.0,22.16,41300,194.931620416791,195.602276965079,194.137421872766,195.549330395477,4680.18989453501,0.0,1.0
2013-03-15,22.52,22.55,22.32,22.33,62100,198.726124571577,198.990857419586,196.961238918188,197.049483200858,7037.2831101846,0.0,1.0
2013-03-18,23.03,23.08,22.8,23.03,56400,203.226582987719,203.667804401066,201.196964486322,203.226582987719,6391.34891166522,0.0,1.0
2013-03-19,23.35,23.6124,22.97,23.0,349600,206.050400033141,208.365930010387,202.697117291702,202.96185013971,39617.2975091873,0.0,1.0
2013-03-20,23.05,23.08,22.87,22.99,299000,203.403071553058,203.667804401066,201.814674465008,202.873605857041,33883.2149749628,0.0,1.0
2013-03-21,23.54,23.56,23.25,23.3,131400,207.72704140386,207.903529969199,205.167957206446,205.609178619794,14890.4831027094,0.0,1.0
2013-03-22,23.32,23.52,23.32,23.43,36300,205.785667185132,207.550552838521,205.785667185132,206.756354294496,4113.5809484654,0.0,1.0
2013-03-25,23.38,23.58,22.99,23.07,84600,206.315132881149,208.080018534538,202.873605857041,203.579560118396,9587.02336749785,0.0,1.0
2013-03-26,22.71,22.99,22.69,22.99,74000,200.402765942297,202.873605857041,200.226277376958,202.873605857041,8385.81240183026,0.0,1.0
2013-03-27,22.563,23.11,22.55,23.03,97300,199.105574987056,203.932537249074,198.990857419586,203.226582987719,11026.2100905147,0.0,1.0
2013-03-28,22.49,22.7506,22.46,22.69,31700,198.461391723569,200.761037729935,198.196658875561,200.226277376958,3592.30071808134,0.0,1.0
2013-04-01,22.91,23.0191,22.48,22.49,73600,202.167651595685,203.130396719609,198.3731474409,198.461391723569,8340.48368614472,0.0,1.0
2013-04-02,22.94,22.986,22.6801,22.72,43900,202.432384443694,202.838308143973,200.138915537115,200.491010224966,4974.82654649119,0.0,1.0
2013-04-03,23.43,23.55,22.92,23.01,126700,206.756354294496,207.81528568653,202.255895878355,203.05009442238,14357.870693404,0.0,1.0
2013-04-04,23.57,23.87,23.42,23.53,195700,207.991774251868,210.639102731952,206.668110011827,207.638797121191,22177.0741491647,0.0,1.0
2013-04-05,23.66,24.49,23.54,24.43,195600,208.785972795893,216.110248257457,207.72704140386,215.58078256144,22165.7419702433,0.0,1.0
2013-04-08,23.62,24.01,23.58,23.88,89200,208.432995665216,211.874522689324,208.080018534538,210.727347014621,10108.3035978819,0.0,1.0
2013-04-09,23.15,23.69,22.85,23.58,316000,204.285514379752,209.050705643902,201.638185899669,208.080018534538,35809.6853915995,0.0,1.0
2013-04-10,22.73,22.85,22.39,22.81,124000,200.579254507636,201.638185899669,197.578948896875,201.285208768991,14051.9018625264,0.0,1.0
2013-04-11,22.7,22.8052,22.56,22.7044,46200,200.314521659627,201.24285151331,199.079101702255,200.353349144002,5235.46666168323,0.0,1.0
2013-04-12,23.32,23.72,23.13,23.19,125500,205.785667185132,209.31543849191,204.109025814413,204.63849151043,14221.8845463473,0.0,1.0
2013-04-15,24.53,24.56,23.7845,23.8,243400,216.463225388135,216.727958236143,209.884614115128,210.021392753266,27582.5234946687,0.0,1.0
2013-04-16,23.5,23.89,23.4,23.53,103800,207.374064273182,210.81559129729,206.491621446488,207.638797121191,11762.8017204052,0.0,1.0
2013-04-17,24.23,24.53,23.87,23.87,214900,213.815896908051,216.463225388135,210.639102731952,210.639102731952,24352.852502072,0.0,1.0
2013-04-18,24.22,24.43,23.92,23.96,177100,213.727652625382,215.58078256144,211.080324145299,211.433301275977,20069.2888697857,0.0,1.0
2013-04-19,23.56,23.74,23.4301,23.59,111400,207.903529969199,209.491927057249,206.757236737323,208.168262817207,12624.047318431,0.0,1.0
2013-04-22,23.34,23.7,23.311,23.34,66700,205.962155750471,209.138949926571,205.70624733073,205.962155750471,7558.56334056865,0.0,1.0
2013-04-23,23.1,23.46,22.96,23.41,113400,203.844292966405,207.021087142505,202.608873009033,206.579865729157,12850.6908968588,0.0,1.0
2013-04-24,22.81,23.0,22.62,23.0,64000,201.285208768991,202.96185013971,199.608567398272,202.96185013971,7252.59450969105,0.0,1.0
2013-04-25,22.42,22.63,22.23,22.54,96500,197.843681744883,199.696811680941,196.167040374164,198.902613136916,10935.5526591435,0.0,1.0
2013-04-26,22.85,22.98,22.59,22.6,105600,201.638185899669,202.785361574371,199.343834550263,199.432078832933,11966.7809409902,0.0,1.0
2013-04-29,22.35,22.546,22.21,22.46,59100,197.225971766197,198.955559706518,195.990551808825,198.196658875561,6697.31774254282,0.0,1.0
2013-04-30,21.71,22.3699,21.59,22.2,214400,191.578337675353,197.401577888709,190.519406283319,195.902307526155,24296.191607465,0.0,1.0
2013-05-01,22.19,22.3299,21.77,21.77,75600,195.814063243486,197.048600758031,192.107803371369,192.107803371369,8567.12726457254,0.0,1.0
2013-05-02,21.81,22.11,21.81,22.02,63200,192.460780502047,195.10810898213,192.460780502047,194.313910438105,7161.93707831991,0.0,1.0
2013-05-03,21.45,21.61,21.2299,21.59,126200,189.283986325947,190.695894848658,187.341729664393,190.519406283319,14301.209798797,0.0,1.0
2013-05-06,21.4,21.58,21.38,21.48,81300,188.8427649126,190.43116200065,188.666276347261,189.548719173956,9213.06146309191,0.0,1.0
2013-05-07,21.08,21.36,21.03,21.22,139700,186.018947867178,188.489787781922,185.577726453831,187.25436782455,15831.053953185,0.0,1.0
2013-05-08,20.78,20.94,20.73,20.94,45500,183.371619387095,184.783527909806,182.930397973748,184.783527909806,5156.14140923347,0.0,1.0
2013-05-09,21.13,21.24,20.81,20.83,66600,186.460169280525,187.430856389889,183.636352235103,183.812840800442,7547.23116164725,0.0,1.0
2013-05-10,21.36,21.5892,21.3101,21.36,31300,188.489787781922,190.512346740706,188.049448811402,188.489787781922,3546.97200239578,0.0,1.0
2013-05-13,21.75,21.81,21.62,21.66,75100,191.93131480603,192.460780502047,190.784139131328,191.137116262005,8510.4663699656,0.0,1.0
2013-05-14,21.59,21.66,21.406,21.63,57700,190.519406283319,191.137116262005,188.895711482202,190.872383413997,6538.66723764335,0.0,1.0
2013-05-15,21.58,21.8,21.52,21.68,57300,190.43116200065,192.372536219378,189.901696304633,191.313604827344,6493.33852195776,0.0,1.0
2013-05-16,21.74,21.74,21.46,21.56,26500,191.843070523361,191.843070523361,189.372230608617,190.254673435311,3003.02741416895,0.0,1.0
2013-05-17,21.54,21.7,21.49,21.61,75600,190.078184869972,191.490093392683,189.636963456625,190.695894848658,8567.12726457256,0.0,1.0
2013-05-20,21.39,21.5601,21.38,21.53,30200,188.754520629931,190.255555878138,188.666276347261,189.989940587303,3422.31803426046,0.0,1.0
2013-05-21,21.49,21.78,21.3,21.4901,128600,189.636963456625,192.196047654039,187.960322085906,189.637845899452,14573.1820929104,0.0,1.0
2013-05-22,22.0,22.0999,20.98,21.37,98100,194.137421872766,195.018982256634,185.136505040484,188.578032064592,11116.8675218858,0.0,1.0
2013-05-23,22.31,22.87,22.26,22.68,123500,196.872994635519,201.814674465008,196.431773222172,200.138033094288,13995.2409679194,0.0,1.0
2013-05-24,22.691,22.8999,22.66,22.7,85800,200.235101805225,202.078524870189,199.961544528949,200.314521659627,9723.00951455454,0.0,1.0
2013-05-28,22.43,22.47,22.05,22.13,85300,197.931926027552,198.28490315823,194.578643286114,195.284597547469,9666.34861994761,0.0,1.0
2013-05-29,23.01,23.02,22.66,22.75,85900,203.05009442238,203.138338705049,199.961544528949,200.755743072974,9734.34169347594,0.0,1.0
2013-05-30,23.03,23.11,22.7301,23.09,50200,203.226582987719,203.932537249074,200.580136950462,203.756048683735,5688.7538185389,0.0,1.0
2013-05-31,23.87,23.89,23.32,23.4,136600,210.639102731952,210.81559129729,205.785667185132,206.491621446488,15479.7564066218,0.0,1.0
2013-06-03,23.13,23.9132,22.98,23.63,185800,204.109025814413,211.020318033084,202.785361574371,208.521239947885,21055.1884359468,0.0,1.0
2013-06-04,23.6852,23.8101,23.14,23.18,95000,209.00834838822,210.110519478762,204.197270097083,204.55024722776,10765.5699753227,0.0,1.0
2013-06-05,24.56,24.56,23.71,23.8,260900,216.727958236143,216.727958236143,209.227194209241,210.021392753266,29565.6548059124,0.0,1.0
2013-06-06,24.11,24.76,24.09,24.63,137000,212.756965516018,218.492843889532,212.580476950679,217.345668214829,15525.0851223074,0.0,1.0
2013-06-07,24.381,24.68,24.04,24.36,214000,215.14838557636,217.786889628176,212.139255537332,214.963072582754,24250.8628917794,0.0,1.0
2013-06-10,25.04,25.18,24.8,24.8,208100,220.963683804276,222.199103761648,218.845821020209,218.845821020209,23582.2643354173,0.0,1.0
2013-06-11,26.0,26.22,25.62,26.1,303300,229.435134940542,231.37650915927,226.081852199103,230.317577767237,34370.4986685827,0.0,1.0
2013-06-12,26.35,26.46,25.5264,25.6,1594200,232.523684833973,233.494371943336,225.255885713317,225.905363633765,180657.596364835,0.0,1.0
2013-06-13,25.18,26.46,25.18,26.4,960200,222.199103761648,233.494371943336,222.199103761648,232.96490624732,108811.582003209,0.0,1.0
2013-06-14,26.02,26.17,25.29,25.37,1089400,229.611623505881,230.935287745923,223.169790871012,223.875745132367,123452.757169647,0.0,1.0
2013-06-17,25.52,25.8373,25.2,25.48,206200,225.199409372409,227.99940046151,222.375592326987,224.846432241731,23366.9529359108,0.0,1.0
2013-06-18,25.29,25.7999,25.2801,25.65,98700,223.169790871012,227.669366844327,223.082429031169,226.346585047112,11184.8605954142,0.0,1.0
2013-06-19,26.89,26.95,25.5,25.64,375200,237.288876098122,237.818341794139,225.02292080707,226.258340764442,42518.3353130638,0.0,1.0
2013-06-20,29.29,29.89,28.15,28.15,929300,258.467503938788,263.762160898954,248.407655714472,248.407655714472,105309.938716498,0.0,1.0
2013-06-21,28.37,29.4248,28.08,28.4,1093700,250.349029933199,259.657036869172,247.789945735785,250.613762781208,123940.040863267,0.0,1.0
2013-06-24,29.55,30.32,29.0,29.85,700600,260.761855288193,267.55666505374,255.908419741374,263.409183768276,79393.2455232742,0.0,1.0
2013-06-25,28.28,29.16,28.24,28.54,584900,249.554831389174,257.320328264085,249.201854258497,251.84918273858,66281.9145112234,0.0,1.0
2013-06-26,27.44,27.87,27.1794,27.87,255000,242.142311644941,245.936815799727,239.842665638576,245.936815799727,28897.0562495503,0.0,1.0
2013-06-27,26.35,26.76,26.2,26.72,499900,232.523684833973,236.14170042342,231.200020593931,235.788723292742,56649.5624280398,0.0,1.0
2013-06-28,26.04,26.75,25.88,26.66,346700,229.78811207122,236.05345614075,228.376203548509,235.259257596725,39288.6643204669,0.0,1.0
2013-07-01,25.86,26.0299,25.4848,25.78,198600,228.19971498317,229.698985345724,224.888789497413,227.493760721814,22505.707337885,0.0,1.0
2013-07-02,26.71,27.0699,25.63,25.97,385300,235.700479010072,238.876390743345,226.170096481773,229.170402092534,43662.8853841244,0.0,1.0
2013-07-03,27.23,27.54,26.76,27.5,215500,240.289181708883,243.024754471636,236.14170042342,242.671777340958,24420.8455756003,0.0,1.0
2013-07-05,27.6,28.12,27.07,27.12,293800,243.554220167652,248.142922866463,238.877273186172,239.318494599519,33293.9416710505,0.0,1.0
2013-07-08,27.48,27.62,27.0801,27.54,220100,242.495288775619,243.730708732991,238.966399911668,243.024754471636,24942.1258059844,0.0,1.0
2013-07-09,26.8,27.3,26.7,26.91,257700,236.494677554097,240.906891687569,235.612234727403,237.465364663461,29203.0250804279,0.0,1.0
2013-07-10,27.27,27.32,26.7,27.01,215700,240.642158839561,241.083380252908,235.612234727403,238.347807490156,24443.5099334431,0.0,1.0
2013-07-11,24.57,25.5555,24.57,25.29,445100,216.816202518812,225.512676575886,216.816202518812,223.169790871012,50439.528379117,0.0,1.0
2013-07-12,25.17,25.35,25.03,25.14,324200,222.110859478979,223.699256567029,220.875439521607,221.84612663097,36738.9240631537,0.0,1.0
2013-07-15,24.56,24.86,24.32,24.86,154900,216.727958236143,219.375286716226,214.610095452076,219.375286716226,17553.5451492366,0.0,1.0
2013-07-16,24.44,24.81,24.3401,24.46,164100,215.66902684411,218.934065302879,214.787466460242,215.845515409448,18596.1056100047,0.0,1.0
2013-07-17,23.94,24.14,23.89,24.01,105100,211.256812710638,213.021698364026,210.81559129729,211.874522689324,11910.1200463832,0.0,1.0
2013-07-18,24.53,24.57,24.11,24.24,134600,216.463225388135,216.816202518812,212.756965516018,213.904141190721,15253.1128281939,0.0,1.0
2013-07-19,24.68,24.83,24.6,24.6,149700,217.786889628176,219.110553868218,217.080935366821,217.080935366821,16964.2718453242,0.0,1.0
2013-07-22,24.15,24.71,24.08,24.52,152600,213.109942646696,218.051622476184,212.49223266801,216.374981105465,17292.9050340446,0.0,1.0
2013-07-23,23.69,23.8001,23.45,23.66,2142200,209.050705643902,210.022275196092,206.932842859835,208.785972795893,242757.936854065,0.0,1.0
2013-07-24,24.09,24.39,23.6,23.61,412800,212.580476950679,215.227805430762,208.256507099877,208.344751382546,46779.2345875073,0.0,1.0
2013-07-25,23.82,24.2899,23.8,24.25,320800,210.197881318604,214.344480161241,210.021392753266,213.99238547339,36353.6299798264,0.0,1.0
2013-07-26,23.92,24.45,23.87,24.06,378200,211.080324145299,215.757271126779,210.639102731952,212.315744102671,42858.3006807055,0.0,1.0
2013-07-29,24.51,24.56,24.26,24.31,343900,216.286736822796,216.727958236143,214.08062975606,214.521851169407,38971.3633106679,0.0,1.0
2013-07-30,24.65,24.74,24.28,24.28,306700,217.522156780168,218.316355324193,214.257118321399,214.257118321399,34755.79275191,0.0,1.0
2013-07-31,24.91,25.24,24.34,25.05,643400,219.816508129573,222.728569457665,214.786584017415,221.051928086945,72911.2391802379,0.0,1.0
2013-08-01,24.02,24.44,23.84,24.35,306100,211.962766971993,215.66902684411,210.374369883943,214.874828300085,34687.7996783817,0.0,1.0
2013-08-02,24.03,24.19,23.75,24.12,226300,212.051011254663,213.462919777374,209.580171339918,212.845209798688,25644.7208991106,0.0,1.0
2013-08-05,24.32,24.52,24.18,24.2,163100,214.610095452076,216.374981105465,213.374675494704,213.551164060043,18482.7838207908,0.0,1.0
2013-08-06,24.92,25.0407,24.53,24.55,349600,219.904752412243,220.969860904063,216.463225388135,216.639713953473,39617.2975091873,0.0,1.0
2013-08-07,25.5099,25.52,25.2082,25.42,335100,225.110282646913,225.199409372409,222.447952638776,224.316966545715,37974.1315655854,0.0,1.0
2013-08-08,24.44,25.24,24.28,24.92,261800,215.66902684411,222.728569457665,214.257118321399,219.904752412243,29667.6444162049,0.0,1.0
2013-08-09,24.38,24.49,24.111,24.46,195300,215.139561148093,216.110248257457,212.765789944285,215.845515409448,22131.7454334791,0.0,1.0
2013-08-12,23.93,24.18,23.74,24.17,170800,211.168568427968,213.374675494704,209.491927057249,213.286431212035,19355.361597738,0.0,1.0
2013-08-13,23.64,23.87,23.4922,23.61,172600,208.609484230554,210.639102731952,207.3052337327,208.344751382546,19559.3408183231,0.0,1.0
2013-08-14,23.51,23.55,23.36,23.47,138400,207.462308555852,207.81528568653,206.13864431581,207.109331425174,15683.7356272069,0.0,1.0
2013-08-15,24.02,24.49,23.94,24.06,221000,211.962766971993,216.110248257457,211.256812710638,212.315744102671,25044.1154162769,0.0,1.0
2013-08-16,24.44,24.48,23.91,23.98,89800,215.66902684411,216.022003974787,210.992079862629,211.609789841315,10176.2966714102,0.0,1.0
2013-08-19,25.34,25.38,24.77,24.83,598500,223.611012284359,223.963989415037,218.581088172201,219.110553868218,67823.0908445327,0.0,1.0
2013-08-20,25.43,25.64,25.13,25.6,494600,224.405210828384,226.258340764442,221.757882348301,225.905363633765,56048.9569452061,0.0,1.0
2013-08-21,26.58,26.72,25.9724,26.07,710900,234.55330333537,235.788723292742,229.191580720375,230.052844919228,80560.4599521774,0.0,1.0
2013-08-22,25.77,26.07,25.66,26.05,375400,227.405516439145,230.052844919228,226.434829329781,229.876356353889,42540.9996709065,0.0,1.0
2013-08-23,25.17,25.61,25.07,25.36,157700,222.110859478979,225.993607916434,221.228416652284,223.787500849698,17870.8461590356,0.0,1.0
2013-08-26,25.66,25.75,25.04,25.07,355000,226.434829329781,227.229027873806,220.963683804276,221.228416652284,40229.2351709426,0.0,1.0
2013-08-27,26.85,26.9706,26.43,26.55,392600,236.935898967445,238.000125016438,233.229639095328,234.288570487361,44490.1344453859,0.0,1.0
2013-08-28,26.76,27.058,26.24,26.95,1726800,236.14170042342,238.771380046969,231.552997724609,237.818341794139,195684.065614601,0.0,1.0
2013-08-29,26.33,26.4399,25.7101,26.16,151100,232.347196268634,233.317000935171,226.876933185955,230.847043463253,17122.9223502237,0.0,1.0
2013-08-30,25.93,26.29,25.69,25.69,248400,228.817424961856,231.994219137956,226.69956217779,226.69956217779,28149.1324407384,0.0,1.0
2013-09-03,25.59,25.69,24.96,25.14,231100,225.817119351095,226.69956217779,220.25772954292,221.84612663097,26188.6654873375,0.0,1.0
2013-09-04,24.65,25.39,24.64,25.25,216900,217.522156780168,224.052233697706,217.433912497498,222.816813740334,24579.4960804998,0.0,1.0
2013-09-05,24.06,24.67,23.95,24.64,209100,212.315744102671,217.698645345507,211.345056993307,217.433912497498,23695.5861246312,0.0,1.0
2013-09-06,23.36,23.92,23.18,23.37,449300,206.13864431581,211.080324145299,204.55024722776,206.22688859848,50915.4798938155,0.0,1.0
2013-09-09,22.1,22.9,22.03,22.86,762000,195.019864699461,202.079407313016,194.402154720775,201.726430182338,86351.2033810089,0.0,1.0
2013-09-10,21.76,21.98,21.6801,21.88,250800,192.0195590887,193.960933307428,191.314487270171,193.078490480733,28421.1047348518,0.0,1.0
2013-09-11,21.74,22.02,21.64,21.98,196900,191.843070523361,194.313910438105,190.960627696667,193.960933307428,22313.0602962214,0.0,1.0
2013-09-12,22.24,22.2614,21.87,21.87,327900,196.255284656833,196.444127421746,192.990246198064,192.990246198064,37158.2146832452,0.0,1.0
2013-09-13,21.94,22.27,21.91,22.19,170200,193.60795617675,196.520017504841,193.343223328741,195.814063243486,19287.3685242096,0.0,1.0
2013-09-16,21.46,21.5535,21.1735,21.24,1099600,189.372230608617,190.197314651576,186.844031910137,187.430856389889,124608.639419629,0.0,1.0
2013-09-17,21.53,21.62,21.4001,21.47,113500,189.989940587303,190.784139131328,188.843647355427,189.460474891286,12862.0230757802,0.0,1.0
2013-09-18,19.73,21.8599,19.69,21.64,518000,174.105969706804,192.901119472568,173.752992576126,190.960627696667,58700.6868128118,0.0,1.0
2013-09-19,19.93,20.1801,19.83,19.85,379100,175.870855360192,178.077844869755,174.988412533498,175.164901098837,42960.2902909982,0.0,1.0
2013-09-20,20.82,20.8999,20.15,20.15,182500,183.724596517773,184.429668336301,177.81222957892,177.81222957892,20681.2265315408,0.0,1.0
2013-09-23,20.68,20.8261,20.53,20.8,142400,182.4891765604,183.778425530201,181.165512320359,183.548107952434,16137.0227840626,0.0,1.0
2013-09-24,21.02,21.097,20.74,20.83,2549600,185.489482171161,186.168963147716,183.018642256417,183.812840800442,288925.233779818,0.0,1.0
2013-09-25,21.33,21.38,21.01,21.04,758200,188.225054933914,188.666276347261,185.401237888492,185.6659707365,85920.5805819961,0.0,1.0
2013-09-26,21.15,21.38,20.94,21.11,104000,186.636657845864,188.666276347261,184.783527909806,186.283680715186,11785.466078248,0.0,1.0
2013-09-27,21.66,21.78,21.45,21.52,97500,191.137116262005,192.196047654039,189.283986325947,189.901696304633,11048.8744483575,0.0,1.0
2013-09-30,22.14,22.42,22.01,22.37,251500,195.372841830139,197.843681744883,194.225666155436,197.402460331536,28500.4299873015,0.0,1.0
2013-10-01,21.27,21.85,21.27,21.84,169300,187.695589237897,192.813757632725,187.695589237897,192.725513350055,19185.3789139171,0.0,1.0
2013-10-02,21.11,21.62,21.09,21.48,2128300,186.283680715186,190.784139131328,186.107192149847,189.548719173956,241182.763983992,0.0,1.0
2013-10-03,21.26,21.5422,20.85,20.92,269200,187.607344955228,190.09759861216,183.989329365781,184.607039344467,30506.2256563879,0.0,1.0
2013-10-04,20.72,21.19,20.672,21.16,122800,182.842153691078,186.989634976542,182.418581134265,186.724902128534,13915.9157154697,0.0,1.0
2013-10-07,21.09,21.3,20.93,21.28,147900,186.107192149847,187.960322085906,184.695283627136,187.783833520567,16760.2926247392,0.0,1.0
2013-10-08,21.47,21.51,20.86,20.92,277300,189.460474891286,189.813452021964,184.07757364845,184.607039344467,31424.1321490208,0.0,1.0
2013-10-09,21.17,21.51,20.99,21.19,234400,186.813146411203,189.813452021964,185.224749323153,186.989634976542,26562.6273917434,0.0,1.0
2013-10-10,20.18,20.65,20.09,20.6,342100,178.076962426928,182.224443712392,177.282763882904,181.783222299045,38767.384090083,0.0,1.0
2013-10-11,20.0,20.36,19.96,20.31,165000,176.488565338879,179.665359514978,176.135588208201,179.224138101631,18698.0952202972,0.0,1.0
2013-10-14,19.75,20.33,19.65,20.33,115000,174.282458272143,179.40062666697,173.400015445448,179.40062666697,13032.0057596011,0.0,1.0
2013-10-15,20.12,20.225,19.79,19.91,347400,177.547496730912,178.474061698941,174.63543540282,175.694366794854,39367.9895729167,0.0,1.0
2013-10-16,19.8,19.96,19.64,19.9,120200,174.72367968549,176.135588208201,173.311771162779,175.606122512184,13621.2790635135,0.0,1.0
2013-10-17,19.56,19.9,19.53,19.85,161200,172.605816901423,175.606122512184,172.341084053415,175.164901098837,18267.4724212843,0.0,1.0
2013-10-18,19.53,19.56,19.34,19.4,76000,172.341084053415,172.605816901423,170.664442682696,171.193908378712,8612.45598025811,0.0,1.0
2013-10-21,19.56,19.65,19.45,19.47,147700,172.605816901423,173.400015445448,171.635129792059,171.811618357398,16737.6282668964,0.0,1.0
2013-10-22,19.2,19.32,18.98,19.31,230700,169.429022725323,170.487954117357,167.487648506596,170.399709834687,26143.336771652,0.0,1.0
2013-10-23,20.07,20.108,19.83,19.83,353200,177.106275317565,177.441603591709,174.988412533498,174.988412533498,40025.2559503574,0.0,1.0
2013-10-24,20.18,20.23,19.83,19.83,137800,178.076962426928,178.518183840276,174.988412533498,174.988412533498,15615.7425536786,0.0,1.0
2013-10-25,19.99,20.22,19.92,20.13,191300,176.400321056209,178.429939557606,175.782611077523,177.635741013581,21678.4582766234,0.0,1.0
2013-10-28,19.74,19.94,19.71,19.94,107600,174.194213989473,175.959099642862,173.929481141465,175.959099642862,12193.4245194181,0.0,1.0
2013-10-29,19.63,19.67,19.54,19.62,83900,173.223526880109,173.576504010787,172.429328336084,173.13528259744,9507.69811504812,0.0,1.0
2013-10-30,19.84,20.0,19.4601,19.47,193400,175.076656816168,176.488565338879,171.724256517556,171.811618357398,21916.4340339726,0.0,1.0
2013-10-31,20.24,20.26,19.75,19.76,180600,178.606428122945,178.782916688284,174.282458272143,174.370702554812,20465.9151320344,0.0,1.0
2013-11-01,20.23,20.47,20.01,20.08,200600,178.518183840276,180.636046624342,176.576809621548,177.194519600234,22732.3509163128,0.0,1.0
2013-11-04,19.98,20.15,19.96,20.14,86000,176.31207677354,177.81222957892,176.135588208201,177.723985296251,9745.67387239732,0.0,1.0
2013-11-05,20.78,20.78,20.47,20.49,156600,183.371619387095,183.371619387095,180.636046624342,180.812535189681,17746.1921909003,0.0,1.0
2013-11-06,20.6,20.66,20.4299,20.46,133100,181.783222299045,182.312687995062,180.282187050838,180.547802341673,15083.1301443731,0.0,1.0
2013-11-07,21.39,21.4701,20.63,20.66,341900,188.754520629931,189.461357334113,182.047955147053,182.312687995062,38744.7197322401,0.0,1.0
2013-11-08,21.46,21.91,21.46,21.67,248200,189.372230608617,193.343223328741,189.372230608617,191.225360544675,28126.4680828955,0.0,1.0
2013-11-11,21.7,21.79,21.45,21.53,154700,191.490093392683,192.284291936708,189.283986325947,189.989940587303,17530.8807913938,0.0,1.0
2013-11-12,21.92,22.21,21.63,21.68,291900,193.431467611411,195.990551808825,190.872383413997,191.313604827344,33078.630271544,0.0,1.0
2013-11-13,21.84,22.36,21.75,22.35,256900,192.725513350055,197.314216048866,191.93131480603,197.225971766197,29112.3676490568,0.0,1.0
2013-11-14,21.14,21.91,21.12,21.81,210700,186.548413563195,193.343223328741,186.371924997856,192.460780502047,23876.9009873734,0.0,1.0
2013-11-15,20.32,20.7,20.16,20.61,206200,179.312382384301,182.665665125739,177.90047386159,181.871466581714,23366.9529359108,0.0,1.0
2013-11-18,19.94,19.97,19.53,19.81,176700,175.959099642862,176.22383249087,172.341084053415,174.811923968159,20023.9601541001,0.0,1.0
2013-11-19,20.18,20.24,19.7724,19.85,197200,178.076962426928,178.606428122945,174.480125465322,175.164901098837,22347.0568329856,0.0,1.0
2013-11-20,20.75,20.81,20.1206,20.17,186600,183.106886539087,183.636352235103,177.552791387872,177.988718144259,21145.8458673179,0.0,1.0
2013-11-21,20.77,21.0098,20.71,20.89,160200,183.283375104425,185.399473002839,182.753909408409,184.342306496459,18154.1506320704,0.0,1.0
2013-11-22,20.47,20.81,20.4424,20.77,49800,180.636046624342,183.636352235103,180.392492404175,183.283375104425,5643.42510285335,0.0,1.0
2013-11-25,20.97,21.05,20.49,20.49,65400,185.048260757814,185.75421501917,180.812535189681,180.812535189681,7411.24501459054,0.0,1.0
2013-11-26,20.87,21.0814,20.74,21.03,98200,184.16581793112,186.031302066752,183.018642256417,185.577726453831,11128.1997008072,0.0,1.0
2013-11-27,20.56,20.79,20.5001,20.73,29600,181.430245168367,183.459863669764,180.901661915177,182.930397973748,3354.32496073211,0.0,1.0
2013-11-29,20.14,20.34,20.05,20.31,103600,177.723985296251,179.48887094964,176.929786752226,179.224138101631,11740.1373625624,0.0,1.0
2013-12-02,20.99,21.09,20.27,20.33,123300,185.224749323153,186.107192149847,178.871160970953,179.40062666697,13972.5766100767,0.0,1.0
2013-12-03,21.164,21.4499,20.87,21.18,210700,186.760199841601,189.283103883121,184.16581793112,186.901390693872,23876.9009873735,0.0,1.0
2013-12-04,21.18,21.62,21.09,21.41,166300,186.901390693872,190.784139131328,186.107192149847,188.931009195269,18845.4135462754,0.0,1.0
2013-12-05,21.43,21.46,21.08,21.35,166700,189.107497760608,189.372230608617,186.018947867178,188.401543499253,18890.7422619609,0.0,1.0
2013-12-06,20.48,20.82,20.3301,20.72,169700,180.724290907012,183.724596517773,179.401509109797,182.842153691078,19230.7076296026,0.0,1.0
2013-12-09,20.46,20.47,20.21,20.35,116300,180.547802341673,180.636046624342,178.341695274937,179.577115232309,13179.3240855792,0.0,1.0
2013-12-10,20.41,20.6199,20.37,20.61,121600,180.106580928326,181.958828421557,179.753603797648,181.871466581714,13779.929568413,0.0,1.0
2013-12-11,21.28,21.3526,20.71,20.71,203000,187.783833520567,188.424487012747,182.753909408409,182.753909408409,23004.3232104263,0.0,1.0
2013-12-12,21.56,21.75,21.41,21.49,239000,190.254673435311,191.93131480603,188.931009195269,189.636963456625,27083.9076221275,0.0,1.0
2013-12-13,21.41,21.63,21.35,21.45,144000,188.931009195269,190.872383413997,188.401543499253,189.283986325947,16318.3376468049,0.0,1.0
2013-12-16,21.18,21.22,20.87,21.17,156700,186.901390693872,187.25436782455,184.16581793112,186.813146411203,17757.5243698217,0.0,1.0
2013-12-17,21.52,21.551,21.23,21.23,110400,189.901696304633,190.175253580909,187.34261210722,187.34261210722,12510.7255292171,0.0,1.0
2013-12-18,20.7,21.92,20.31,21.26,386100,182.665665125739,193.431467611411,179.224138101631,187.607344955228,43753.5428154956,0.0,1.0
2013-12-19,21.42,21.73,21.28,21.39,193800,189.019253477939,191.754826240692,187.783833520567,188.754520629931,21961.7627496582,0.0,1.0
2013-12-20,21.51,21.53,21.226,21.45,121200,189.813452021964,189.989940587303,187.307314394152,189.283986325947,13734.6008527274,0.0,1.0
2013-12-23,21.16,21.27,20.99,21.16,125400,186.724902128534,187.695589237897,185.224749323153,186.724902128534,14210.5523674259,0.0,1.0
2013-12-24,20.92,20.98,20.88,20.98,29700,184.607039344467,185.136505040484,184.254062213789,185.136505040484,3365.6571396535,0.0,1.0
2013-12-26,21.25,21.3,21.06,21.11,55100,187.519100672558,187.960322085906,185.842459301839,186.283680715186,6244.03058568715,0.0,1.0
2013-12-27,20.62,20.88,20.62,20.84,56900,181.959710864384,184.254062213789,181.959710864384,183.901085083111,6448.00980627219,0.0,1.0
2013-12-30,20.45,20.57,20.39,20.57,89000,180.459558059003,181.518489451037,179.930092362987,181.518489451037,10085.6392400391,0.0,1.0
2013-12-31,20.13,20.4,20.0701,20.32,115900,177.635741013581,180.018336645656,177.107157760391,179.312382384301,13133.9953698936,0.0,1.0
2014-01-02,21.62,21.71,20.91,20.92,222700,190.784139131328,191.578337675353,184.518795061798,184.607039344467,25236.7624579405,0.0,1.0
2014-01-03,21.73,21.93,21.45,21.48,243500,191.754826240692,193.51971189408,189.283986325947,189.548719173956,27593.8556735901,0.0,1.0
2014-01-06,22.15,22.17,21.931,21.94,164700,195.461086112808,195.637574678147,193.528536322347,193.60795617675,18664.098683533,0.0,1.0
2014-01-07,21.96,22.09,21.79,21.94,131500,193.784444742089,194.931620416791,192.284291936708,193.60795617675,14901.8152816308,0.0,1.0
2014-01-08,22.09,22.24,21.85,21.91,158700,194.931620416791,196.255284656833,192.813757632725,193.343223328741,17984.1679482495,0.0,1.0
2014-01-09,22.33,22.6868,22.18,22.22,155600,197.049483200858,200.198039206504,195.725818960816,196.078796091494,17632.8704016863,0.0,1.0
2014-01-10,21.57,22.09,21.38,22.08,216800,190.342917717981,194.931620416791,188.666276347261,194.843376134122,24568.1639015784,0.0,1.0
2014-01-13,22.05,22.17,21.41,21.45,205000,194.578643286114,195.637574678147,188.931009195269,189.283986325947,23230.9667888541,0.0,1.0
2014-01-14,21.55,22.0,21.49,21.81,96700,190.166429152642,194.137421872766,189.636963456625,192.460780502047,10958.2170169863,0.0,1.0
2014-01-15,21.6,21.676,21.5001,21.61,111400,190.607650565989,191.278307114277,189.726090182121,190.695894848658,12624.047318431,0.0,1.0
2014-01-16,21.82,21.92,21.57,21.62,111400,192.549024784717,193.431467611411,190.342917717981,190.784139131328,12624.0473184309,0.0,1.0
2014-01-17,22.0,22.09,21.86,21.86,148100,194.137421872766,194.931620416791,192.902001915394,192.902001915394,16782.956982582,0.0,1.0
2014-01-21,22.09,22.3,21.784,21.81,140900,194.931620416791,196.78475035285,192.231345367107,192.460780502047,15967.0401002417,0.0,1.0
2014-01-22,21.52,21.93,21.51,21.75,245000,189.901696304633,193.51971189408,189.813452021964,191.93131480603,27763.8383574111,0.0,1.0
2014-01-23,22.59,22.86,22.02,22.02,361900,199.343834550263,201.726430182338,194.313910438105,194.313910438105,41011.1555165187,0.0,1.0
2014-01-24,23.72,23.81,23.13,23.17,980000,209.31543849191,210.109637035935,204.109025814413,204.462002945091,111055.353429644,0.0,1.0
2014-01-27,23.94,24.33,23.6,23.71,773400,211.256812710638,214.698339734746,208.256507099877,209.227194209241,87643.0717780476,0.0,1.0
2014-01-28,23.62,23.78,23.41,23.62,310200,208.432995665216,209.844904187927,206.579865729157,208.432995665216,35152.4190141587,0.0,1.0
2014-01-29,24.32,24.54,23.807,24.26,996000,214.610095452076,216.551469670804,210.083163751134,214.08062975606,112868.502057067,0.0,1.0
2014-01-30,23.9,24.033,23.51,23.64,354100,210.90383557996,212.077484539463,207.462308555852,208.609484230554,40127.24556065,0.0,1.0
2014-01-31,23.82,24.54,23.69,24.44,624400,210.197881318604,216.551469670804,209.050705643902,215.66902684411,70758.1251851734,0.0,1.0
2014-02-03,25.1,25.2,24.12,24.17,625200,221.493149500293,222.375592326987,212.845209798688,213.286431212035,70848.7826165443,0.0,1.0
2014-02-04,24.1,24.4299,23.8,24.32,502200,212.668721233349,215.579900118613,210.021392753266,214.610095452076,56910.2025432318,0.0,1.0
2014-02-05,24.25,24.57,23.9757,24.32,516400,213.99238547339,216.816202518812,211.571844799768,214.610095452076,58519.3719500697,0.0,1.0
2014-02-06,23.23,23.91,23.19,23.91,409700,204.991468641107,210.992079862629,204.63849151043,210.992079862629,46427.9370409442,0.0,1.0
2014-02-07,23.03,23.24,22.77,22.91,407700,203.226582987719,205.079712923777,200.932231638313,202.167651595685,46201.2934625162,0.0,1.0
2014-02-10,23.49,23.71,23.17,23.19,197000,207.285819990513,209.227194209241,204.462002945091,204.63849151043,22324.3924751427,0.0,1.0
2014-02-11,22.48,23.27,22.39,23.27,400400,198.3731474409,205.344445771785,197.578948896875,205.344445771785,45374.0444012545,0.0,1.0
2014-02-12,22.51,22.61,21.96,22.14,234400,198.637880288908,199.520323115602,193.784444742089,195.372841830139,26562.6273917434,0.0,1.0
2014-02-13,22.42,23.12,22.3901,23.09,160000,197.843681744883,204.020781531744,197.579831339701,203.756048683735,18131.4862742276,0.0,1.0
2014-02-14,21.91,22.19,21.6423,22.09,352200,193.343223328741,195.814063243486,190.980923881681,194.931620416791,39911.9341611436,0.0,1.0
2014-02-18,22.28,22.29,21.8,21.88,206500,196.608261787511,196.69650607018,192.372536219378,193.078490480733,23400.949472675,0.0,1.0
2014-02-19,22.56,22.68,22.08,22.42,275400,199.079101702255,200.138033094288,194.843376134122,197.843681744883,31208.8207495143,0.0,1.0
2014-02-20,22.41,22.9,22.34,22.62,318900,197.755437462213,202.079407313016,197.137727483527,199.608567398272,36138.31858032,0.0,1.0
2014-02-21,22.11,22.2599,21.88,22.15,201100,195.10810898213,196.430890779345,193.078490480733,195.461086112808,22789.0118109199,0.0,1.0
2014-02-24,22.08,22.17,21.7,22.15,165200,194.843376134122,195.637574678147,191.490093392683,195.461086112808,18720.75957814,0.0,1.0
2014-02-25,22.57,22.72,22.1,22.18,329000,199.167345984924,200.491010224966,195.019864699461,195.725818960816,37282.8686513806,0.0,1.0
2014-02-26,22.58,22.72,22.25,22.37,198100,199.255590267594,200.491010224966,196.343528939502,197.402460331536,22449.0464432781,0.0,1.0
2014-02-27,21.7,22.23,21.63,22.15,249100,191.490093392683,196.167040374164,190.872383413997,195.461086112808,28228.4576931881,0.0,1.0
2014-02-28,22.04,22.1999,21.61,21.67,110300,194.490399003444,195.901425083329,190.695894848658,191.225360544675,12499.3933502957,0.0,1.0
2014-03-03,22.74,23.109,22.61,22.87,566100,200.667498790305,203.923712820807,199.520323115602,201.814674465008,64151.4648740015,0.0,1.0
2014-03-04,22.02,22.18,21.8201,21.88,191500,194.313910438105,195.725818960816,192.549907227543,193.078490480733,21701.1226344662,0.0,1.0
2014-03-05,21.99,22.2161,21.91,22.14,144000,194.049177590097,196.044380821253,193.343223328741,195.372841830139,16318.3376468049,0.0,1.0
2014-03-06,21.34,21.58,21.1301,21.56,249300,188.313299216583,190.43116200065,186.461051723352,190.254673435311,28251.122051031,0.0,1.0
2014-03-07,21.87,22.1361,21.52,21.52,242200,192.990246198064,195.338426559897,189.901696304633,189.901696304633,27446.537347612,0.0,1.0
2014-03-10,22.19,22.54,22.16,22.16,195300,195.814063243486,198.902613136916,195.549330395477,195.549330395477,22131.7454334791,0.0,1.0
2014-03-11,22.7,22.76,22.0001,22.12,359000,200.314521659627,200.843987355644,194.138304315593,195.1963532648,40682.5223277982,0.0,1.0
2014-03-12,22.59,23.1,22.5526,22.97,262700,199.343834550263,203.844292966405,199.01380093308,202.697117291702,29769.6340264975,0.0,1.0
2014-03-13,23.4,23.5799,22.47,22.48,302200,206.491621446488,208.079136091711,198.28490315823,198.3731474409,34245.8447004474,0.0,1.0
2014-03-14,23.12,23.33,22.88,23.33,320800,204.020781531744,205.873911467802,201.902918747677,205.873911467802,36353.6299798263,0.0,1.0
2014-03-17,22.57,22.73,22.48,22.73,187100,199.167345984924,200.579254507636,198.3731474409,200.579254507636,21202.506761925,0.0,1.0
2014-03-18,21.97,22.48,21.94,22.46,118000,193.872689024758,198.3731474409,193.60795617675,198.196658875561,13371.9711272429,0.0,1.0
2014-03-19,22.88,23.03,22.07,22.24,170400,201.902918747677,203.226582987719,194.755131851453,196.255284656833,19310.0328820524,0.0,1.0
2014-03-20,22.71,23.35,22.57,23.18,286400,200.402765942297,206.050400033141,199.167345984924,204.55024722776,32455.3604308674,0.0,1.0
2014-03-21,22.38,22.4361,21.85,22.36,169600,197.490704614205,197.985755039981,192.813757632725,197.314216048866,19219.3754506813,0.0,1.0
2014-03-24,21.95,22.25,21.88,22.01,136600,193.696200459419,196.343528939502,193.078490480733,194.225666155436,15479.7564066218,0.0,1.0
2014-03-25,21.45,21.63,21.29,21.53,171000,189.283986325947,190.872383413997,187.872077803236,189.989940587303,19378.0259555808,0.0,1.0
2014-03-26,21.36,21.3699,20.9496,21.07,199300,188.489787781922,188.577149621765,184.868242421169,185.930703584509,22585.0325903348,0.0,1.0
2014-03-27,20.76,21.1999,20.73,21.19,378400,183.195130821756,187.076996816385,182.930397973748,186.989634976542,42880.9650385483,0.0,1.0
2014-03-28,20.49,20.51,20.18,20.4,230200,180.812535189681,180.98902375502,178.076962426928,180.018336645656,26086.675877045,0.0,1.0
2014-03-31,20.19,20.21,19.95,20.17,106600,178.165206709598,178.341695274937,176.047343925531,177.988718144259,12080.1027302041,0.0,1.0
2014-04-01,19.74,19.96,19.72,19.82,270000,174.194213989473,176.135588208201,174.017725424134,174.900168250829,30596.8830877591,0.0,1.0
2014-04-02,19.63,19.92,19.61,19.87,63900,173.223526880109,175.782611077523,173.04703831477,175.341389664176,7241.26233076966,0.0,1.0
2014-04-03,19.8,20.17,19.77,19.85,149900,174.72367968549,177.988718144259,174.458946837481,175.164901098837,16986.936203167,0.0,1.0
2014-04-04,19.91,19.92,19.1,19.38,379100,175.694366794854,175.782611077523,168.546579898629,171.017419813373,42960.290290998,0.0,1.0
2014-04-07,19.71,19.93,19.62,19.83,117900,173.929481141465,175.870855360192,173.13528259744,174.988412533498,13360.6389483215,0.0,1.0
2014-04-08,19.2899,19.37,18.99,19.15,141000,170.222338826522,170.929175530704,167.575892789265,168.987801311976,15978.3722791631,0.0,1.0
2014-04-09,18.99,19.47,18.79,19.19,101500,167.575892789265,171.811618357398,165.811007135876,169.340778442654,11502.1616052132,0.0,1.0
2014-04-10,19.38,19.41,18.8612,18.97,85200,171.017419813373,171.282152661382,166.439306428483,167.399404223926,9655.01644102622,0.0,1.0
2014-04-11,19.36,19.64,19.33,19.62,129200,170.840931248034,173.311771162779,170.576198400026,173.13528259744,14641.1751664388,0.0,1.0
2014-04-14,19.44,19.62,19.26,19.26,59900,171.54688550939,173.13528259744,169.95848842134,169.95848842134,6787.97517391396,0.0,1.0
2014-04-15,20.04,20.5,19.69,19.69,181000,176.841542469556,180.900779472351,173.752992576126,173.752992576126,20511.24384772,0.0,1.0
2014-04-16,19.5304,19.92,19.48,19.85,93800,172.344613824722,175.782611077523,171.899862640068,175.164901098837,10629.5838282659,0.0,1.0
2014-04-17,19.2,19.59,19.0799,19.49,31600,169.429022725323,172.870549749432,168.369208890463,171.988106922737,3580.96853915996,0.0,1.0
2014-04-21,19.3799,19.48,19.2,19.2,73400,171.016537370547,171.899862640068,169.429022725323,169.429022725323,8317.8193283019,0.0,1.0
2014-04-22,19.49,19.4961,19.35,19.37,72300,171.988106922737,172.041935935165,170.752686965365,170.929175530704,8193.16536016661,0.0,1.0
2014-04-23,19.79,20.01,19.72,19.72,66400,174.63543540282,176.576809621548,174.017725424134,174.017725424134,7524.56680380447,0.0,1.0
2014-04-24,19.75,20.07,19.75,19.77,112500,174.282458272143,177.106275317565,174.282458272143,174.458946837481,12748.7012865663,0.0,1.0
2014-04-25,20.26,20.54,20.25,20.26,122000,178.782916688284,181.253756603028,178.694672405615,178.782916688284,13825.2582840986,0.0,1.0
2014-04-28,20.09,20.41,19.96,20.22,95400,177.282763882904,180.106580928326,176.135588208201,178.429939557606,10810.8986910082,0.0,1.0
2014-04-29,19.7,19.85,19.55,19.85,43900,173.841236858795,175.164901098837,172.517572618754,175.164901098837,4974.82654649121,0.0,1.0
2014-04-30,19.77,20.01,19.77,20.0,79900,174.458946837481,176.576809621548,174.458946837481,176.488565338879,9054.41095819244,0.0,1.0
2014-05-01,19.71,19.96,19.65,19.82,47200,173.929481141465,176.135588208201,173.400015445448,174.900168250829,5348.78845089714,0.0,1.0
2014-05-02,19.51,19.81,19.4253,19.81,39200,172.164595488076,174.811923968159,171.417166413866,174.811923968159,4442.21413718577,0.0,1.0
2014-05-05,19.7,19.8496,19.7,19.78,27500,173.841236858795,175.16137132753,173.841236858795,174.547191120151,3116.34920338288,0.0,1.0
2014-05-06,19.51,19.68,19.3265,19.65,62500,172.164595488076,173.664748293457,170.545312901092,173.400015445448,7082.61182587016,0.0,1.0
2014-05-07,19.34,19.6999,19.3,19.64,51300,170.664442682696,173.840354415969,170.311465552018,173.311771162779,5813.40778667421,0.0,1.0
2014-05-08,19.4,19.4,19.1,19.21,44900,171.193908378712,171.193908378712,168.546579898629,169.517267007993,5088.14833570513,0.0,1.0
2014-05-09,19.44,19.5,19.31,19.37,28000,171.54688550939,172.076351205407,170.399709834687,170.929175530704,3173.01009798983,0.0,1.0
2014-05-12,18.81,19.0499,18.8,18.92,50800,165.987495701215,168.104476042455,165.899251418546,166.958182810579,5756.74689206728,0.0,1.0
2014-05-13,18.6657,18.78,18.53,18.75,54600,164.714130702295,165.722762853207,163.516655786471,165.458030005199,6187.36969108018,0.0,1.0
2014-05-14,18.4,18.52,18.29,18.47,146500,162.369480111768,163.428411503802,161.398793002404,162.987190090454,16601.6421198397,0.0,1.0
2014-05-15,18.7403,18.87,18.45,18.45,107800,165.372433051009,166.516961397232,162.810701525115,162.810701525115,12216.0888772609,0.0,1.0
2014-05-16,18.27,18.52,18.2101,18.44,120300,161.222304437066,163.428411503802,160.693721183876,162.722457242446,13632.6112424349,0.0,1.0
2014-05-19,18.26,18.33,18.2,18.32,101400,161.134060154396,161.751770133082,160.604594458379,161.663525850413,11490.8294262918,0.0,1.0
2014-05-20,18.55,18.63,18.3,18.4,59700,163.69314435181,164.399098613165,161.487037285074,162.369480111768,6765.31081607117,0.0,1.0
2014-05-21,18.26,18.37,18.26,18.35,121800,161.134060154396,162.10474726376,161.134060154396,161.928258698421,13802.5939262558,0.0,1.0
2014-05-22,18.01,18.13,18.01,18.07,115800,158.92795308766,159.986884479693,158.92795308766,159.457418783677,13122.6631909722,0.0,1.0
2014-05-23,18.06,18.0785,17.95,18.05,68000,159.369174501007,159.532426423946,158.398487391643,159.280930218338,7705.88166654675,0.0,1.0
2014-05-27,18.35,18.4799,18.146,18.22,83100,161.928258698421,163.074551930297,160.128075331965,160.781083023718,9417.04068367697,0.0,1.0
2014-05-28,18.17,18.3099,18.08,18.19,36800,160.339861610371,161.574399124917,159.545663066346,160.51635017571,4170.24184307236,0.0,1.0
2014-05-29,18.05,18.14,18.02,18.06,30500,159.280930218338,160.075128762363,159.01619737033,159.369174501007,3456.31457102464,0.0,1.0
2014-05-30,18.55,18.62,18.26,18.27,52100,163.69314435181,164.310854330496,161.134060154396,161.222304437066,5904.06521804536,0.0,1.0
2014-06-02,18.4214,18.43,18.32,18.41,359200,162.558322876681,162.634212959777,161.663525850413,162.457724394438,40705.186685641,0.0,1.0
2014-06-03,18.21,18.39,18.12,18.39,62900,160.692838741049,162.281235829099,159.898640197024,162.281235829099,7127.94054155573,0.0,1.0
2014-06-04,18.43,18.52,18.37,18.45,34000,162.634212959777,163.428411503802,162.10474726376,162.810701525115,3852.94083327336,0.0,1.0
2014-06-05,18.02,18.24,18.0,18.08,48300,159.01619737033,160.957571589057,158.839708804991,159.545663066346,5473.44241903245,0.0,1.0
2014-06-06,17.68,17.786,17.6,17.73,71200,156.015891759569,156.951281155865,155.309937498213,156.457113172916,8068.51139203127,0.0,1.0
2014-06-09,17.55,17.72,17.53,17.7,45100,154.868716084866,156.368868890246,154.692227519527,156.192380324908,5110.81269354791,0.0,1.0
2014-06-10,17.36,17.54,17.35,17.51,51700,153.192074714147,154.780471802197,153.103830431477,154.515738954188,5858.73650235978,0.0,1.0
2014-06-11,17.52,17.57,17.43,17.57,50600,154.603983236858,155.045204650205,153.809784692833,155.045204650205,5734.08253422447,0.0,1.0
2014-06-12,17.65,17.76,17.41,17.42,98600,155.75115891156,156.721846020924,153.633296127494,153.721540410163,11173.5284164928,0.0,1.0
2014-06-13,17.65,17.84,17.63,17.76,22500,155.75115891156,157.42780028228,155.574670346221,156.721846020924,2549.74025731326,0.0,1.0
2014-06-16,17.79,17.8882,17.732,17.742,55600,156.986578868932,157.853137724746,156.47476202945,156.563006312119,6300.69148029411,0.0,1.0
2014-06-17,17.76,17.92,17.76,17.85,26800,156.721846020924,158.133754543635,156.721846020924,157.516044564949,3037.02395093313,0.0,1.0
2014-06-18,17.38,17.96,17.37,17.85,83400,153.368563279485,158.486731674313,153.280318996816,157.516044564949,9451.03722044117,0.0,1.0
2014-06-19,17.5752,17.65,17.46,17.4901,66800,155.091091677193,155.75115891156,154.074517540841,154.340132831676,7569.89551949002,0.0,1.0
2014-06-20,17.67,17.7732,17.6399,17.69,39900,155.927647476899,156.838328474048,155.662032186064,156.104136042238,4521.53938963552,0.0,1.0
2014-06-23,17.73,17.85,17.63,17.63,108500,156.457113172916,157.516044564949,155.574670346221,155.574670346221,12295.4141297106,0.0,1.0
2014-06-24,17.75,17.8,17.39,17.58,60500,156.633601738255,157.074823151602,153.456807562155,155.133448932874,6855.9682474423,0.0,1.0
2014-06-25,17.67,17.81,17.65,17.73,54900,155.927647476899,157.163067434271,155.75115891156,156.457113172916,6221.36622784436,0.0,1.0
2014-06-26,17.61,17.69,17.56,17.56,25800,155.398181780883,156.104136042238,154.956960367535,154.956960367535,2923.70216171919,0.0,1.0
2014-06-27,17.53,17.68,17.52,17.63,29600,154.692227519527,156.015891759569,154.603983236858,155.574670346221,3354.32496073211,0.0,1.0
2014-06-30,17.63,17.65,17.5,17.5,33200,155.574670346221,155.75115891156,154.427494671519,154.427494671519,3762.28340190224,0.0,1.0
2014-07-01,17.29,17.4,17.28,17.4,58100,152.574364735461,153.545051844824,152.486120452791,153.545051844824,6583.99595332888,0.0,1.0
2014-07-02,17.08,17.17,17.0734,17.14,48000,150.721234799402,151.515433343427,150.66299357284,151.250700495419,5439.44588226829,0.0,1.0
2014-07-03,16.92,17.2,16.87,17.2,41900,149.309326276691,151.780166191436,148.868104863344,151.780166191436,4748.18296806337,0.0,1.0
2014-07-07,16.89,17.02,16.89,16.95,19200,149.044593428683,150.191769103386,149.044593428683,149.5740591247,2175.77835290731,0.0,1.0
2014-07-08,17.06,17.1373,16.941,16.941,62300,150.544746234063,151.226874539098,149.494639270297,149.494639270297,7059.9474680274,0.0,1.0
2014-07-09,16.86,17.07,16.84,16.99,47300,148.779860580675,150.632990516733,148.603372015336,149.927036255377,5360.12062981852,0.0,1.0
2014-07-10,17.05,17.4199,17.03,17.33,53900,150.456501951394,153.720657967337,150.280013386055,152.927341866138,6108.04443863043,0.0,1.0
2014-07-11,17.11,17.22,17.04,17.22,31500,150.985967647411,151.956654756774,150.368257668725,151.956654756774,3569.63636023855,0.0,1.0
2014-07-14,16.81,16.93,16.81,16.9,33300,148.338639167327,149.397570559361,148.338639167327,149.132837711352,3773.61558082363,0.0,1.0
2014-07-15,16.87,16.99,16.7527,16.8,95600,148.868104863344,149.927036255377,147.832999427632,148.250394884658,10833.563048851,0.0,1.0
2014-07-16,16.75,16.8,16.65,16.68,11800,147.809173471311,148.250394884658,146.926730644616,147.191463492625,1337.19711272428,0.0,1.0
2014-07-17,17.38,17.43,16.92,16.99,99200,153.368563279485,153.809784692833,149.309326276691,149.927036255377,11241.5214900212,0.0,1.0
2014-07-18,16.85,17.0349,16.77,16.94,47400,148.691616298005,150.323253084563,147.98566203665,149.48581484203,5371.45280873994,0.0,1.0
2014-07-21,16.74,17.0,16.6701,17.0,54100,147.720929188641,150.015280538047,147.104101652782,150.015280538047,6130.70879647323,0.0,1.0
2014-07-22,16.4099,16.41,16.34,16.35,63800,144.807985417723,144.80886786055,144.191157881864,144.279402164533,7229.93015184827,0.0,1.0
2014-07-23,16.39,16.43,16.35,16.358,38400,144.632379295211,144.985356425889,144.279402164533,144.349997590669,4351.55670581463,0.0,1.0
2014-07-24,16.25,16.362,16.213,16.362,67100,143.396959337839,144.385295303737,143.070455491962,144.385295303737,7603.8920562542,0.0,1.0
2014-07-25,16.37,16.4234,16.33,16.378,33700,144.455890729872,144.927115199327,144.102913599194,144.526486156008,3818.94429650919,0.0,1.0
2014-07-28,16.13,16.3699,16.12,16.3302,40100,142.338027945806,144.455008287045,142.249783663136,144.104678484848,4544.20374747828,0.0,1.0
2014-07-29,16.33,16.34,16.1,16.1,27900,144.102913599194,144.191157881864,142.073295097797,142.073295097797,3161.67791906845,0.0,1.0
2014-07-30,16.46,16.62,16.2,16.2,48900,145.250089273897,146.661997796608,142.955737924492,142.955737924492,5541.43549256082,0.0,1.0
2014-07-31,17.08,17.1599,16.84,16.87,152400,150.721234799402,151.426306617931,148.603372015336,148.868104863344,17270.2406762018,0.0,1.0
2014-08-01,16.88,17.18,16.79,17.02,160600,148.956349146014,151.603677626097,148.162150601989,150.191769103386,18199.4793477559,0.0,1.0
2014-08-04,16.54,16.84,16.4834,16.73,39900,145.956043535253,148.603372015336,145.456580895344,147.632684905972,4521.5393896355,0.0,1.0
2014-08-05,17.05,17.12,16.8611,16.91,91500,150.456501951394,151.07421193008,148.789567451768,149.221081994022,10368.9437130739,0.0,1.0
2014-08-06,17.29,17.32,17.12,17.26,80500,152.574364735461,152.839097583469,151.07421193008,152.309631887452,9122.40403172074,0.0,1.0
2014-08-07,17.44,17.5499,17.19,17.19,113300,153.898028975502,154.867833642039,151.691921908766,151.691921908766,12839.3587179374,0.0,1.0
2014-08-08,17.12,17.42,17.06,17.29,113000,151.07421193008,153.721540410163,150.544746234063,152.574364735461,12805.3621811733,0.0,1.0
2014-08-11,16.66,16.95,16.64,16.94,64800,147.014974927286,149.5740591247,146.838486361947,149.48581484203,7343.25194106218,0.0,1.0
2014-08-12,16.64,16.83,16.62,16.82,59100,146.838486361947,148.515127732666,146.661997796608,148.426883449997,6697.31774254282,0.0,1.0
2014-08-13,16.47,16.5398,16.3,16.38,26600,145.338333556566,145.954278649599,143.838180751186,144.544135012542,3014.35959309035,0.0,1.0
2014-08-14,16.4,16.46,16.33,16.43,31900,144.72062357788,145.250089273897,144.102913599194,144.985356425889,3614.96507592414,0.0,1.0
2014-08-15,16.48,16.6356,16.24,16.34,27400,145.426577839236,146.799658877572,143.308715055169,144.191157881864,3105.01702446148,0.0,1.0
2014-08-18,16.18,16.3604,16.17,16.36,61300,142.779249359153,144.371176218509,142.691005076483,144.367646447203,6946.62567881344,0.0,1.0
2014-08-19,16.01,16.1468,16.0,16.1,47400,141.279096553772,142.48627834069,141.190852271103,142.073295097797,5371.45280873994,0.0,1.0
2014-08-20,16.0829,16.18,16.0334,16.18,29200,141.922397374433,142.779249359153,141.485588175219,142.779249359153,3308.99624504653,0.0,1.0
2014-08-21,16.21,16.24,16.09,16.18,52600,143.043982207161,143.308715055169,141.985050815128,142.779249359153,5960.72611265233,0.0,1.0
2014-08-22,16.29,16.4199,16.15,16.18,62700,143.749936468517,144.896229700393,142.514516511144,142.779249359153,7105.27618371292,0.0,1.0
2014-08-25,16.13,16.2201,16.12,16.2201,7100,142.338027945806,143.133108932657,142.249783663136,143.133108932657,804.584703418848,0.0,1.0
2014-08-26,15.85,16.0,15.85,16.0,42400,139.867188031061,141.190852271103,139.867188031061,141.190852271103,4804.84386267033,0.0,1.0
2014-08-27,15.69,15.85,15.69,15.85,55700,138.45527950835,139.867188031061,138.45527950835,139.867188031061,6312.0236592155,0.0,1.0
2014-08-28,15.99,16.1299,15.98,16.06,27600,141.102607988433,142.337145502979,141.014363705764,141.720317967119,3127.68138230427,0.0,1.0
2014-08-29,16.05,16.0944,16.0184,16.0184,19000,141.63207368445,142.023878299502,141.353221751215,141.353221751215,2153.11399506453,0.0,1.0
2014-09-02,16.1,16.1799,16.07,16.07,30600,142.073295097797,142.778366916326,141.808562249789,141.808562249789,3467.64674994604,0.0,1.0
2014-09-03,15.67,15.73,15.53,15.56,23200,138.278790943011,138.808256639028,137.043370985639,137.308103833648,2629.06550976301,0.0,1.0
2014-09-04,15.77,15.83,15.5101,15.57,34100,139.161233769706,139.690699465722,136.867764863127,137.396348116317,3864.27301219475,0.0,1.0
2014-09-05,15.49,15.71,15.49,15.69,10800,136.690393854961,138.631768073689,136.690393854961,138.45527950835,1223.87532351037,0.0,1.0
2014-09-08,15.86,15.91,15.6,15.61,13700,139.955432313731,140.396653727078,137.661080964325,137.749325246995,1552.50851223074,0.0,1.0
2014-09-09,16.2434,16.3699,16.02,16.05,26500,143.338718111277,144.455008287045,141.367340836442,141.63207368445,3003.02741416895,0.0,1.0
2014-09-10,16.33,16.59,16.32,16.55,150300,144.102913599194,146.3972649486,144.014669316525,146.044287817922,17032.2649188526,0.0,1.0
2014-09-11,16.61,16.6493,16.55,16.6,35300,146.573753513939,146.92055354483,146.044287817922,146.485509231269,4000.25915925146,0.0,1.0
2014-09-12,16.94,17.0366,16.79,16.79,84100,149.48581484203,150.338254612617,148.162150601989,148.162150601989,9530.3624728909,0.0,1.0
2014-09-15,17.1,17.21,17.01,17.05,89400,150.897723364741,151.868410474105,150.103524820716,150.456501951394,10130.9679557247,0.0,1.0
2014-09-16,16.67,17.24,16.44,17.24,170100,147.103219209955,152.133143322113,145.073600708558,152.133143322113,19276.0363452883,0.0,1.0
2014-09-17,16.97,16.97,16.57,16.61,51800,149.750547690038,149.750547690038,146.220776383261,146.573753513939,5870.06868128121,0.0,1.0
2014-09-18,16.9299,16.9599,16.81,16.87,34500,149.396688116534,149.661420964542,148.338639167327,148.868104863344,3909.60172788033,0.0,1.0
2014-09-19,17.16,17.25,16.8,16.8,107600,151.427189060758,152.221387604783,148.250394884658,148.250394884658,12193.4245194181,0.0,1.0
2014-09-22,17.6901,17.83,17.48,17.48,87930,156.105018485065,157.33955599961,154.25100610618,154.25100610618,9964.3849255802,0.0,1.0
2014-09-23,17.88,17.92,17.62,17.8,130591,157.780777412957,158.133754543635,155.486426063552,157.074823151602,14798.8057752354,0.0,1.0
2014-09-24,17.39,17.81,17.3,17.64,75062,153.456807562155,157.163067434271,152.66260901813,155.662914628891,8506.16014197545,0.0,1.0
2014-09-25,18.13,18.21,17.9,17.92,142463,159.986884479693,160.692838741049,157.957265978296,158.133754543635,16144.1620567831,0.0,1.0
2014-09-26,17.96,18.12,17.8456,18.12,52086,158.486731674313,159.898640197024,157.477217080575,159.898640197024,5902.47871299637,0.0,1.0
2014-09-29,18.71,18.87,18.54,18.87,212597,165.105052874521,166.516961397232,163.60490006914,166.516961397232,24091.8724215123,0.0,1.0
2014-09-30,18.69,18.87,18.63,18.8,155690,164.928564309182,166.516961397232,164.399098613165,165.899251418546,17643.0693627156,0.0,1.0
2014-10-01,19.45,19.46,18.8453,18.93,310426,171.635129792059,171.723374074729,166.298998019038,167.046427093249,35178.0297385212,0.0,1.0
2014-10-02,19.22,19.78,18.9701,19.33,247929,169.605511290662,174.547191120151,167.400286666753,170.576198400026,28095.7578780187,0.0,1.0
2014-10-03,18.91,19.26,18.8188,19.08,147680,166.86993852791,169.95848842134,166.065150669964,168.37009133329,16735.3618311121,0.0,1.0
2014-10-06,18.43,18.43,18.12,18.15,150552,162.634212959777,162.634212959777,159.898640197024,160.163373045032,17060.8220097344,0.0,1.0
2014-10-07,18.72,18.73,18.38,18.47,111541,165.19329715719,165.28154143986,162.192991546429,162.987190090454,12640.0256907102,0.0,1.0
2014-10-08,18.18,19.07,18.11,18.66,192037,160.428105893041,168.281847050621,159.810395914355,164.663831461174,21761.976435274,0.0,1.0
2014-10-09,18.75,18.8599,18.32,18.32,155106,165.458030005199,166.427834671736,161.663525850413,161.663525850413,17576.8894378146,0.0,1.0
2014-10-10,19.58,19.61,19.1,19.16,239717,172.782305466762,173.04703831477,168.546579898629,169.076045594646,27165.1593449939,0.0,1.0
2014-10-13,19.18,19.18,18.618,18.91,237545,169.252534159985,169.252534159985,164.293205473962,166.86993852791,26919.0244188212,0.0,1.0
2014-10-14,18.96,19.2299,18.72,19.05,81415,167.311159941257,169.692873130505,165.19329715719,168.105358485282,9226.0934688515,0.0,1.0
2014-10-15,19.4,20.19,19.28,19.43,200928,171.193908378712,178.165206709598,170.134976986679,171.458641226721,22769.5204631751,0.0,1.0
2014-10-16,19.77,20.35,19.35,20.35,329706,174.458946837481,179.577115232309,170.752686965365,179.577115232309,37362.8738345657,0.0,1.0
2014-10-17,19.33,19.56,19.05,19.35,189976,170.576198400026,172.605816901423,168.105358485282,170.752686965365,21528.4202277042,0.0,1.0
2014-10-20,19.21,19.41,19.16,19.34,82646,169.517267007993,171.282152661382,169.076045594646,170.664442682696,9365.59259137384,0.0,1.0
2014-10-21,19.05,19.31,18.91,19.27,72181,168.105358485282,170.399709834687,166.86993852791,170.046732704009,8179.68006725014,0.0,1.0
2014-10-22,19.29,19.4101,19.03,19.08,77284,170.223221269348,171.283035104208,167.928869919943,168.37009133329,8757.96115760881,0.0,1.0
2014-10-23,19.25,19.34,19.0901,19.21,48833,169.870244138671,170.664442682696,168.459218058786,169.517267007993,5533.84293268347,0.0,1.0
2014-10-24,19.0232,19.28,18.86,19.28,73034,167.868863807728,170.134976986679,166.428717114562,170.134976986679,8276.34355344961,0.0,1.0
2014-10-27,19.3,19.7,19.27,19.62,109675,170.311465552018,173.841236858795,170.046732704009,173.13528259744,12428.5672320369,0.0,1.0
2014-10-28,18.54,18.8555,18.44,18.83,179826,163.60490006914,166.389007187361,162.722457242446,166.163984266554,20378.2040671829,0.0,1.0
2014-10-29,18.5,18.71,18.1,18.21,58710,163.251922938463,165.105052874521,159.722151631685,160.692838741049,6653.12224474938,0.0,1.0
2014-10-30,18.14,18.37,17.98,18.34,39860,160.075128762363,162.10474726376,158.663220239652,161.840014415752,4517.00651806695,0.0,1.0
2014-10-31,17.97,18.09,17.84,17.96,205895,158.574975956982,159.633907349016,157.42780028228,158.486731674313,23332.3897902006,0.0,1.0
2014-11-03,18.28,18.36,18.08,18.08,101497,161.310548719735,162.016502981091,159.545663066346,159.545663066346,11501.8216398455,0.0,1.0
2014-11-04,18.26,18.4601,18.22,18.26,59747,161.134060154396,162.899828250612,160.781083023718,161.134060154396,6770.63694016424,0.0,1.0
2014-11-05,18.57,18.75,18.51,18.52,19088,163.869632917149,165.458030005199,163.340167221132,163.428411503802,2163.08631251535,0.0,1.0
2014-11-06,19.02,19.02,18.64,18.66,124903,167.840625637274,167.840625637274,164.487342895835,164.663831461174,14154.2314381865,0.0,1.0
2014-11-07,18.7745,18.95,18.74,18.92,41884,165.674228497739,167.222915658587,165.369785722529,166.958182810579,4746.36981943593,0.0,1.0
2014-11-10,18.66,18.68,18.3552,18.4,15020,164.663831461174,164.840320026513,161.974145725409,162.369480111768,1702.09327399311,0.0,1.0
2014-11-11,18.7045,18.83,18.65,18.78,33889,165.056518519053,166.163984266554,164.575587178504,165.722762853207,3840.36211467062,0.0,1.0
2014-11-12,18.79,18.81,18.52,18.7,16315,165.811007135876,165.987495701215,163.428411503802,165.016808591851,1848.84499102515,0.0,1.0
2014-11-13,18.87,18.96,18.62,18.62,47562,166.516961397232,167.311159941257,164.310854330496,164.310854330496,5389.81093859258,0.0,1.0
2014-11-14,18.56,18.94,18.56,18.91,45390,163.781388634479,167.134671375918,163.781388634479,166.86993852791,5143.67601241996,0.0,1.0
2014-11-17,18.97,19.0343,18.87,18.87,38698,167.399404223926,167.966814961491,166.516961397232,166.516961397232,4385.32659900038,0.0,1.0
2014-11-18,18.77,18.91,18.732,18.91,10886,165.634518570538,166.86993852791,165.299190296394,166.86993852791,1233.62099738276,0.0,1.0
2014-11-19,18.74,19.02,18.66,18.87,24055,165.369785722529,167.840625637274,164.663831461174,166.516961397232,2725.95563954091,0.0,1.0
2014-11-20,18.82,18.83,18.74,18.78,33293,166.075739983885,166.163984266554,165.369785722529,165.722762853207,3772.82232829912,0.0,1.0
2014-11-21,17.63,18.05,17.62,17.88,105067,155.574670346221,159.280930218338,155.486426063552,157.780777412957,11906.3804273392,0.0,1.0
2014-11-24,17.91,17.95,17.8,17.8,33264,158.045510260966,158.398487391643,157.074823151602,157.074823151602,3769.53599641191,0.0,1.0
2014-11-25,18.15,18.17,17.84,17.8953,38381,160.163373045032,160.339861610371,157.42780028228,157.915791165442,4349.40359181957,0.0,1.0
2014-11-26,17.68,17.84,17.67,17.84,13036,156.015891759569,157.42780028228,155.927647476899,157.42780028228,1477.26284419269,0.0,1.0
2014-11-28,18.38,18.4037,18.1,18.1,26593,162.192991546429,162.402130496356,159.722151631685,159.722151631685,3013.56634056585,0.0,1.0
2014-12-01,19.03,19.07,18.78,18.78,58409,167.928869919943,168.281847050621,165.722762853207,165.722762853207,6619.012386196,0.0,1.0
2014-12-02,19.06,19.06,18.9,18.92,16330,168.193602767951,168.193602767951,166.78169424524,166.958182810579,1850.54481786336,0.0,1.0
2014-12-03,18.93,18.97,18.78,18.97,22240,167.046427093249,167.399404223926,165.722762853207,167.399404223926,2520.27659211763,0.0,1.0
2014-12-04,18.87,18.94,18.75,18.78,40197,166.516961397232,167.134671375918,165.458030005199,165.722762853207,4555.19596103204,0.0,1.0
2014-12-05,18.92,19.107,18.8501,19.01,9376,166.958182810579,168.608350896498,166.34135527472,167.752381354604,1062.50509566974,0.0,1.0
2014-12-08,19.48,19.5273,19.17,19.17,45784,171.899862640068,172.317258097094,169.164289877315,169.164289877315,5188.32479737022,0.0,1.0
2014-12-09,19.83,20.06,19.83,19.93,98011,174.988412533498,177.018031034895,174.988412533498,175.870855360192,11106.7818826458,0.0,1.0
2014-12-10,20.44,20.4699,19.95,19.95,109979,180.371313776334,180.635164181516,176.047343925531,176.047343925531,12463.017055958,0.0,1.0
2014-12-11,20.77,20.83,20.41,20.58,87643,183.283375104425,183.812840800442,180.106580928326,181.606733733706,9931.86157207584,0.0,1.0
2014-12-12,21.47,21.47,20.88,20.88,147309,189.460474891286,189.460474891286,184.254062213789,184.254062213789,16693.3194473137,0.0,1.0
2014-12-15,22.05,22.29,21.35,21.4,227919,194.578643286114,196.69650607018,188.401543499253,188.8427649126,25828.188875848,0.0,1.0
2014-12-16,22.15,22.73,21.47,22.57,928192,195.461086112808,200.579254507636,189.460474891286,199.167345984924,105184.378174049,0.0,1.0
2014-12-17,21.06,21.99,20.54,21.99,249895,185.842459301839,194.049177590097,181.253756603028,194.049177590097,28318.5485156132,0.0,1.0
2014-12-18,20.54,20.83,20.2214,20.43,147133,181.253756603028,183.812840800442,178.44229375718,180.283069493664,16673.3748124121,0.0,1.0
2014-12-19,20.24,20.4599,20.06,20.44,31845,178.606428122945,180.546919898846,177.018031034895,180.371313776334,3608.73237751737,0.0,1.0
2014-12-22,19.67,19.84,19.6,19.71,94777,173.576504010787,175.076656816168,172.958794032101,173.929481141465,10740.2992163279,0.0,1.0
2014-12-23,20.04,20.25,19.9801,20.0,45727,176.841542469556,178.694672405615,176.312959216366,176.488565338879,5181.86545538505,0.0,1.0
2014-12-24,19.97,20.13,19.9399,20.0,667976,176.22383249087,177.635741013581,175.958217200035,176.488565338879,75696.2354719593,0.0,1.0
2014-12-26,19.6168,19.65,19.44,19.56,36120,173.107044426986,173.400015445448,171.54688550939,172.605816901423,4093.18302640688,0.0,1.0
2014-12-29,19.856,19.856,19.55,19.6,36624,175.217847668439,175.217847668439,172.517572618754,172.958794032101,4150.29720817069,0.0,1.0
2014-12-30,19.77,19.92,19.6963,19.92,47995,174.458946837481,175.782611077523,173.808586474208,175.782611077523,5438.87927332223,0.0,1.0
2014-12-31,19.78,19.82,19.5663,19.59,60476,174.547191120151,174.900168250829,172.661410799505,172.870549749432,6853.24852450118,0.0,1.0
2015-01-02,20.24,20.37,19.86,19.86,115611,178.606428122945,179.753603797648,175.253145381506,175.253145381506,13101.2453728108,0.0,1.0
2015-01-05,20.99,21.058,20.55,20.55,80596,185.224749323153,185.824810445305,181.342000885698,181.342000885698,9133.28292348531,0.0,1.0
2015-01-06,21.15,21.3701,20.7901,20.99,119898,186.636657845864,188.578914507418,183.460746112591,185.224749323153,13587.0558831709,0.0,1.0
2015-01-07,20.25,20.58,20.23,20.47,105008,178.694672405615,181.606733733706,178.518183840276,180.636046624342,11899.6944417756,0.0,1.0
2015-01-08,19.53,19.7,19.38,19.63,98579,172.341084053415,173.841236858795,171.017419813373,173.223526880109,11171.1486589193,0.0,1.0
2015-01-09,19.66,19.79,19.45,19.45,33312,173.488259728118,174.63543540282,171.635129792059,171.635129792059,3774.97544229418,0.0,1.0
2015-01-12,20.0,20.0373,19.79,19.79,46362,176.488565338879,176.817716513236,174.63543540282,174.63543540282,5253.82479153587,0.0,1.0
2015-01-13,19.66,19.94,19.32,19.5,63117,173.488259728118,175.959099642862,170.487954117357,172.076351205407,7152.53136981514,0.0,1.0
2015-01-14,19.84,20.16,19.79,20.09,91512,175.076656816168,177.90047386159,174.63543540282,177.282763882904,10370.3035745445,0.0,1.0
2015-01-15,19.8,19.83,19.21,19.35,72312,174.72367968549,174.988412533498,169.517267007993,170.752686965365,8194.52522163716,0.0,1.0
2015-01-16,19.42,19.8301,19.42,19.8301,44797,171.370396944051,174.989294976325,171.370396944051,174.989294976325,5076.47619141609,0.0,1.0
2015-01-20,19.49,19.69,19.48,19.5,74553,171.988106922737,173.752992576126,171.899862640068,172.076351205407,8448.47935126558,0.0,1.0
2015-01-21,18.66,19.19,18.61,19.19,96853,164.663831461174,169.340778442654,164.222610047826,169.340778442654,10975.555250736,0.0,1.0
2015-01-22,17.92,18.5986,17.88,18.43,165893,158.133754543635,164.122011565583,157.780777412957,162.634212959777,18799.2915780653,0.0,1.0
2015-01-23,18.19,18.19,18.01,18.15,61482,160.51635017571,160.51635017571,158.92795308766,160.163373045032,6967.25024445039,0.0,1.0
2015-01-26,18.17,18.32,18.0976,18.31,19504,160.339861610371,161.663525850413,159.700973003844,161.575281567743,2210.22817682835,0.0,1.0
2015-01-27,18.38,18.59,18.3199,18.58,33759,162.192991546429,164.046121482488,161.662643407586,163.957877199818,3825.63028207282,0.0,1.0
2015-01-28,18.76,18.83,18.42,18.46,46282,165.546274287868,166.163984266554,162.545968677107,162.898945807785,5244.75904839877,0.0,1.0
2015-01-29,18.77,19.1178,18.7699,18.81,30787,165.634518570538,168.703654721781,165.633636127711,165.987495701215,3488.83792452902,0.0,1.0
2015-01-30,19.74,19.77,19.3777,19.51,54898,174.194213989473,174.458946837481,170.997123628359,172.164595488076,6221.13958426593,0.0,1.0
2015-02-02,19.08,19.33,18.96,19.29,39130,168.37009133329,170.576198400026,167.311159941257,170.223221269348,4434.28161194079,0.0,1.0
2015-02-03,18.36,18.6501,18.34,18.64,44409,162.016502981091,164.576469621331,161.840014415752,164.487342895835,5032.50733720107,0.0,1.0
2015-02-04,18.56,18.57,18.27,18.39,23623,163.781388634479,163.869632917149,161.222304437066,162.281235829099,2677.0006266005,0.0,1.0
2015-02-05,18.319,18.62,18.319,18.56,41577,161.654701422146,164.310854330496,161.654701422146,163.781388634479,4711.58003014725,0.0,1.0
2015-02-06,18.95,19.01,18.71,18.82,108322,167.222915658587,167.752381354604,165.105052874521,166.075739983885,12275.2428512306,0.0,1.0
2015-02-09,18.99,19.07,18.8701,19.04,47858,167.575892789265,168.281847050621,166.517843840059,168.017114202612,5423.35418819991,0.0,1.0
2015-02-10,19.1101,19.23,19.05,19.1,99778,168.635706624125,169.693755573332,168.105358485282,168.546579898629,11307.0214841868,0.0,1.0
2015-02-11,19.3,19.6,19.3,19.4,23551,170.311465552018,172.958794032101,170.311465552018,171.193908378712,2668.84145777709,0.0,1.0
2015-02-12,18.54,18.96,18.496,18.95,37264,163.60490006914,167.311159941257,163.216625225395,167.222915658587,4222.82315326762,0.0,1.0
2015-02-13,18.1,18.31,18.1,18.3,48149,159.722151631685,161.575281567743,159.722151631685,161.487037285074,5456.33082886116,0.0,1.0
2015-02-17,18.21,18.4701,18.18,18.2601,145211,160.692838741049,162.988072533281,160.428105893041,161.134942597223,16455.5703335429,0.0,1.0
2015-02-18,18.2,18.46,18.14,18.35,35548,160.604594458379,162.898945807785,160.075128762363,161.928258698421,4028.36296297653,0.0,1.0
2015-02-19,18.323,18.52,18.18,18.47,15497,161.689999135214,163.428411503802,160.428105893041,162.987190090454,1756.14776744815,0.0,1.0
2015-02-20,18.12,18.49,18.06,18.49,24109,159.898640197024,163.163678655793,159.369174501007,163.163678655793,2732.07501615846,0.0,1.0
2015-02-23,18.45,18.51,18.33,18.33,21930,162.810701525115,163.340167221132,161.751770133082,161.751770133082,2485.14683746133,0.0,1.0
2015-02-24,17.97,18.43,17.86,18.28,54819,158.574975956982,162.634212959777,157.604288847619,161.310548719735,6212.18716291804,0.0,1.0
2015-02-25,17.98,18.06,17.91,17.961,12092,158.663220239652,159.369174501007,158.045510260966,158.49555610258,1370.28707517475,0.0,1.0
2015-02-26,18.01,18.02,17.94,17.94,9869,158.92795308766,159.01619737033,158.310243108974,158.310243108974,1118.3727377522,0.0,1.0
2015-02-27,18.02,18.02,17.8101,18.02,23006,159.01619737033,159.01619737033,157.163949877098,159.01619737033,2607.0810826555,0.0,1.0
2015-03-02,18.08,18.19,18.0476,18.1101,16861,159.545663066346,160.51635017571,159.259751590497,159.811278357181,1910.71868793595,0.0,1.0
2015-03-03,18.3499,18.3599,18.23,18.24,17315,161.927376255594,162.015620538264,160.869327306388,160.957571589057,1962.16678023907,0.0,1.0
2015-03-04,18.74,18.88,18.61,18.61,33227,165.369785722529,166.605205679901,164.222610047826,164.222610047826,3765.34309021101,0.0,1.0
2015-03-05,18.77,18.89,18.64,18.69,22384,165.634518570538,166.693449962571,164.487342895835,164.928564309182,2536.59492976444,0.0,1.0
2015-03-06,19.34,19.443,19.05,19.05,70710,170.664442682696,171.573358794191,168.105358485282,168.105358485282,8012.98371531645,0.0,1.0
2015-03-09,19.51,19.51,19.36,19.4,66451,172.164595488076,172.164595488076,170.840931248034,171.193908378712,7530.34621505437,0.0,1.0
2015-03-10,20.39,20.39,20.0785,20.08,157005,179.930092362987,179.930092362987,177.181282957834,177.194519600234,17792.0875155319,0.0,1.0
2015-03-11,20.05,20.233,19.98,20.14,42936,176.929786752226,178.544657125076,176.31207677354,177.723985296251,4865.58434168897,0.0,1.0
2015-03-12,19.8,19.85,19.4865,19.55,55979,174.72367968549,175.164901098837,171.957221423803,172.517572618754,6343.64043840616,0.0,1.0
2015-03-13,20.28,20.5,20.1,20.1,68016,178.959405253623,180.900779472351,177.371008165573,177.371008165573,7707.69481517415,0.0,1.0
2015-03-16,19.79,19.9302,19.77,19.89,30461,174.63543540282,175.872620245846,174.458946837481,175.517878229515,3451.8950212453,0.0,1.0
2015-03-17,19.32,19.77,19.32,19.77,52040,170.487954117357,174.458946837481,170.487954117357,174.458946837481,5897.26591069252,0.0,1.0
2015-03-18,18.4,19.49,18.27,19.43,77178,162.369480111768,171.988106922737,161.222304437066,171.458641226721,8745.94904795213,0.0,1.0
2015-03-19,19.0,19.11,18.72,18.72,51600,167.664137071935,168.634824181298,165.19329715719,165.19329715719,5847.40432343839,0.0,1.0
2015-03-20,18.47,18.64,18.38,18.63,53512,162.987190090454,164.487342895835,162.192991546429,164.399098613165,6064.07558441544,0.0,1.0
2015-03-23,18.35,18.486,18.28,18.34,61650,161.928258698421,163.128380942725,161.310548719735,161.840014415752,6986.28830503833,0.0,1.0
2015-03-24,18.19,18.29,18.18,18.27,43248,160.51635017571,161.398793002404,160.428105893041,161.222304437066,4900.94073992373,0.0,1.0
2015-03-25,18.76,18.77,18.18,18.18,57602,165.546274287868,165.634518570538,160.428105893041,160.428105893041,6527.56170230037,0.0,1.0
2015-03-26,19.09,19.21,18.91,18.93,75970,168.45833561596,169.517267007993,166.86993852791,167.046427093249,8609.05632658168,0.0,1.0
2015-03-27,18.99,19.13,18.97,19.11,20769,167.575892789265,168.811312746637,167.399404223926,168.634824181298,2353.58024018396,0.0,1.0
2015-03-30,18.24,18.57,18.19,18.57,82238,160.957571589057,163.869632917149,160.51635017571,163.869632917149,9319.35730137458,0.0,1.0
2015-03-31,18.34,18.57,18.3,18.5,15800,161.840014415752,163.869632917149,161.487037285074,163.251922938463,1790.48426957997,0.0,1.0
2015-04-01,17.9,18.12,17.8563,18.03,55220,157.957265978296,159.898640197024,157.571638463031,159.104441652999,6257.62920039282,0.0,1.0
2015-04-02,17.37,17.63,17.253,17.59,65777,153.280318996816,155.574670346221,152.247860889584,155.221693215544,7453.96732912419,0.0,1.0
2015-04-06,16.91,17.03,16.72,17.03,74501,149.221081994022,150.280013386055,147.544440623302,150.280013386055,8442.58661822644,0.0,1.0
2015-04-07,17.05,17.05,16.88,16.95,95901,150.456501951394,150.456501951394,148.956349146014,149.5740591247,10867.6729074044,0.0,1.0
2015-04-08,16.34,16.5,16.2499,16.29,60245,144.191157881864,145.603066404575,143.396076895012,143.749936468517,6827.07119119276,0.0,1.0
2015-04-09,16.04,16.24,16.02,16.15,52797,141.543829401781,143.308715055169,141.367340836442,142.514516511144,5983.05050512745,0.0,1.0
2015-04-10,15.99,16.17,15.99,16.16,30737,141.102607988433,142.691005076483,141.102607988433,142.602760793814,3483.17183506835,0.0,1.0
2015-04-13,16.2,16.2,15.83,15.93,26545,142.955737924492,142.955737924492,139.690699465722,140.573142292417,3008.12689468357,0.0,1.0
2015-04-14,16.04,16.23,15.99,16.12,20004,141.543829401781,143.2204707725,141.102607988433,142.249783663136,2266.8890714353,0.0,1.0
2015-04-15,15.84,16.0729,15.81,16.02,16099,139.778943748392,141.834153091763,139.514210900384,141.367340836442,1824.36748455494,0.0,1.0
2015-04-16,15.55,15.75,15.387,15.74,48066,137.219859550978,138.984745204367,135.781477743466,138.896500921697,5446.92512035641,0.0,1.0
2015-04-17,16.11,16.25,16.07,16.17,51377,142.161539380467,143.396959337839,141.808562249789,142.691005076483,5822.13356444369,0.0,1.0
2015-04-20,16.14,16.16,16.07,16.16,70991,142.426272228475,142.602760793814,141.808562249789,142.602760793814,8044.82713808558,0.0,1.0
2015-04-21,15.94,15.94,15.802,15.84,16702,140.661386575086,140.661386575086,139.443615474248,139.778943748392,1892.70052345094,0.0,1.0
2015-04-22,15.6,15.81,15.6,15.719,13497,137.661080964325,139.514210900384,137.661080964325,138.711187928092,1529.50418902032,0.0,1.0
2015-04-23,15.39,15.7,15.3065,15.66,26589,135.807951028267,138.54352379102,135.071111267977,138.190546660342,3013.11305340899,0.0,1.0
2015-04-24,15.27,15.3,15.24,15.24,8084,134.749019636234,135.013752484242,134.484286788225,134.484286788225,916.093344005349,0.0,1.0
2015-04-27,15.17,15.19,15.0772,15.13,22199,133.866576809539,134.043065374878,133.047669866367,133.513599678862,2515.63039875987,0.0,1.0
2015-04-28,15.1,15.21,15.0365,15.11,11829,133.248866830853,134.219553940217,132.688515635902,133.337111113523,1340.48344461149,0.0,1.0
2015-04-29,15.4552,15.511,15.3301,15.4,25042,136.383303751272,136.875706848567,135.279367775077,135.896195310936,2837.80424549505,0.0,1.0
2015-04-30,15.91,15.94,15.72,15.72,22428,140.396653727078,140.661386575086,138.720012356359,138.720012356359,2541.58108848985,0.0,1.0
2015-05-01,15.7165,15.91,15.6927,15.79,22346,138.689126857424,140.396653727078,138.479105464671,139.337722335045,2532.28870177432,0.0,1.0
2015-05-04,15.55,15.69,15.53,15.69,11390,137.219859550978,138.45527950835,137.043370985639,138.45527950835,1290.73517914658,0.0,1.0
2015-05-05,15.88,15.9,15.66,15.69,39689,140.13192087907,140.308409444408,138.190546660342,138.45527950835,4497.62849211136,0.0,1.0
2015-05-06,16.28,16.35,15.83,15.86,119458,143.661692185847,144.279402164533,139.690699465722,139.955432313731,13537.1942959168,0.0,1.0
2015-05-07,16.35,16.52,16.3201,16.48,28400,144.279402164533,145.779554969914,144.015551759352,145.426577839236,3218.33881367541,0.0,1.0
2015-05-08,15.88,16.03,15.77,15.9387,39038,140.13192087907,141.455585119111,139.161233769706,140.649914818339,4423.8560073331,0.0,1.0
2015-05-11,16.22,16.22,15.89,15.93,39466,143.132226489831,143.132226489831,140.220165161739,140.573142292417,4472.35773311665,0.0,1.0
2015-05-12,16.3,16.48,16.269,16.47,31009,143.838180751186,145.426577839236,143.564623474911,145.338333556566,3513.99536173453,0.0,1.0
2015-05-13,16.24,16.26,15.99,16.01,7721,143.308715055169,143.485203620508,141.102607988433,141.279096553772,874.957534520699,0.0,1.0
2015-05-14,15.92,15.9932,15.8701,15.9,21398,140.484898009747,141.130846158888,140.044559039227,140.308409444408,2424.85964559952,0.0,1.0
2015-05-15,15.68,15.98,15.68,15.97,6110,138.367035225681,141.014363705764,138.367035225681,140.926119423095,692.396132097066,0.0,1.0
2015-05-18,15.9615,15.9701,15.858,15.859,19964,140.851111782826,140.927001865921,139.937783457197,139.946607885464,2262.35619986674,0.0,1.0
2015-05-19,15.94,15.999,15.94,15.94,14228,140.661386575086,141.182027842836,140.661386575086,140.661386575086,1612.34241693569,0.0,1.0
2015-05-20,15.97,16.1,15.93,16.01,7889,140.926119423095,142.073295097797,140.573142292417,141.279096553772,893.995595108632,0.0,1.0
2015-05-21,16.1,16.23,16.09,16.18,5921,142.073295097797,143.2204707725,141.985050815128,142.779249359153,670.978313935637,0.0,1.0
2015-05-22,15.97,16.0299,15.93,15.93,17748,140.926119423095,141.454702676284,140.573142292417,140.573142292417,2011.23511496869,0.0,1.0
2015-05-26,16.47,16.57,16.16,16.16,35333,145.338333556566,146.220776383261,142.602760793814,142.602760793814,4003.99877829554,0.0,1.0
2015-05-27,16.46,16.7778,16.4551,16.75,71841,145.250089273897,148.054492577132,145.206849575389,147.809173471311,8141.15065891742,0.0,1.0
2015-05-28,16.91,17.0599,16.882,16.98,21550,149.221081994022,150.543863791237,148.973998002547,149.838791972708,2442.08455756003,0.0,1.0
2015-05-29,17.24,17.27,16.95,16.95,52189,152.133143322113,152.397876170122,149.5740591247,149.5740591247,5914.15085728542,0.0,1.0
2015-06-01,17.35,17.3971,17.2,17.21,24190,153.103830431477,153.51946100285,151.780166191436,151.868410474105,2741.25408108479,0.0,1.0
2015-06-02,17.23,17.38,17.0801,17.38,42338,152.044899039444,153.368563279485,150.722117242229,153.368563279485,4797.81791173905,0.0,1.0
2015-06-03,17.42,17.42,17.2901,17.36,19865,153.721540410163,153.721540410163,152.575247178287,153.192074714147,2251.13734273458,0.0,1.0
2015-06-04,17.9,17.91,17.58,17.71,50655,157.957265978296,158.045510260966,155.133448932874,156.280624607577,5740.31523263126,0.0,1.0
2015-06-05,18.1,18.25,17.9101,18.17,156361,159.722151631685,161.045815871727,158.046392703792,160.339861610371,17719.1082832782,0.0,1.0
2015-06-08,18.05,18.1173,18.01,18.02,29278,159.280930218338,159.874814240703,158.92795308766,159.01619737033,3317.83534460522,0.0,1.0
2015-06-09,18.31,18.34,18.2101,18.23,31056,161.575281567743,161.840014415752,160.693721183876,160.869327306388,3519.32148582759,0.0,1.0
2015-06-10,17.79,17.97,17.7302,17.97,48815,156.986578868932,158.574975956982,156.458878058569,158.574975956982,5531.80314047765,0.0,1.0
2015-06-11,17.89,18.04,17.8826,17.89,39958,157.869021695627,159.192685935668,157.803720926451,157.869021695627,4528.11205340992,0.0,1.0
2015-06-12,17.92,18.0198,17.91,17.93,10966,158.133754543635,159.014432484676,158.045510260966,158.221998826305,1242.68674051988,0.0,1.0
2015-06-15,18.332,18.4398,18.31,18.37,28312,161.769418989616,162.720692356793,161.575281567743,162.10474726376,3208.36649622458,0.0,1.0
2015-06-16,18.33,18.5,18.28,18.49,35017,161.751770133082,163.251922938463,161.310548719735,163.163678655793,3968.18909290393,0.0,1.0
2015-06-17,18.11,18.53,17.91,18.34,146288,159.810395914355,163.516655786471,158.045510260966,161.840014415752,16577.6179005263,0.0,1.0
2015-06-18,17.76,17.88,17.65,17.83,33735,156.721846020924,157.780777412957,155.75115891156,157.33955599961,3822.91055913168,0.0,1.0
2015-06-19,18.02,18.0201,17.82,17.968,51677,159.01619737033,159.017079813156,157.251311716941,158.557327100449,5856.13010120786,0.0,1.0
2015-06-22,17.59,17.605,17.42,17.55,42629,155.221693215544,155.354059639548,153.721540410163,154.868716084866,4830.7945524003,0.0,1.0
2015-06-23,17.221,17.4,17.2199,17.4,16555,151.965479185041,153.545051844824,151.955772313948,153.545051844824,1876.04222043649,0.0,1.0
2015-06-24,17.39,17.43,17.2199,17.2199,24361,153.456807562155,153.809784692833,151.955772313948,151.955772313948,2760.63210704037,0.0,1.0
2015-06-25,17.57,17.58,17.41,17.41,5827,155.045204650205,155.133448932874,153.633296127494,153.633296127494,660.326065749526,0.0,1.0
2015-06-26,17.9,17.98,17.72,17.93,132863,157.957265978296,158.663220239652,156.368868890246,158.221998826305,15056.2728803294,0.0,1.0
2015-06-29,18.73,18.73,18.33,18.48,163537,165.28154143986,165.28154143986,161.751770133082,163.075434373124,18532.3054426772,0.0,1.0
2015-06-30,18.136,18.26,18.018,18.05,47354,160.039831049295,161.134060154396,158.998548513796,159.280930218338,5366.24000643609,0.0,1.0
2015-07-01,18.14,18.23,17.834,17.93,38676,160.075128762363,160.869327306388,157.374853712678,158.221998826305,4382.83351963767,0.0,1.0
2015-07-02,17.9501,18.01,17.78,17.93,60994,158.39936983447,158.92795308766,156.898334586263,158.221998826305,6911.949211314,0.0,1.0
2015-07-06,19.0,19.109,18.77,18.96,95834,167.664137071935,168.625999753032,165.634518570538,167.311159941257,10860.080347527,0.0,1.0
2015-07-07,19.56,20.2199,19.51,19.69,105794,172.605816901423,178.42905711478,172.164595488076,173.752992576126,11988.7653680977,0.0,1.0
2015-07-08,20.92,20.9595,20.4565,20.58,135257,184.607039344467,184.955604261011,180.516916842738,181.606733733706,15327.5652437075,0.0,1.0
2015-07-09,20.07,20.09,19.49,19.64,192448,177.106275317565,177.282763882904,171.988106922737,173.311771162779,21808.5516906409,0.0,1.0
2015-07-10,19.08,19.34,18.9601,19.09,135027,168.37009133329,170.664442682696,167.312042384084,168.45833561596,15301.5012321883,0.0,1.0
2015-07-13,18.82,18.86,18.75,18.84,32233,166.075739983885,166.428717114562,165.458030005199,166.252228549224,3652.70123173236,0.0,1.0
2015-07-14,18.7499,19.01,18.73,18.98,166423,165.457147562372,167.752381354604,165.28154143986,167.487648506596,18859.3521263486,0.0,1.0
2015-07-15,19.16,19.2,18.97,18.97,54781,169.076045594646,169.429022725323,167.399404223926,167.399404223926,6207.88093492788,0.0,1.0
2015-07-16,18.69,18.83,18.64,18.73,52427,164.928564309182,166.163984266554,164.487342895835,165.28154143986,5941.12144311832,0.0,1.0
2015-07-17,18.72,18.7995,18.63,18.63,18981,165.19329715719,165.894839204412,164.399098613165,164.399098613165,2150.96088106947,0.0,1.0
2015-07-20,18.97,19.2399,18.92,19.08,18472,167.399404223926,169.781117413174,166.958182810579,168.37009133329,2093.28009035958,0.0,1.0
2015-07-21,18.98,18.98,18.81,18.81,29544,167.487648506596,167.487648506596,165.987495701215,165.987495701215,3347.97894053612,0.0,1.0
2015-07-22,19.5,19.52,19.2932,19.34,50159,172.076351205407,172.252839770745,170.251459439803,170.664442682696,5684.10762518113,0.0,1.0
2015-07-23,19.8999,19.91,19.51,19.51,33848,175.605240069357,175.694366794854,172.164595488076,172.164595488076,3835.71592131286,0.0,1.0
2015-07-24,20.42,20.65,20.2,20.2,85880,180.194825210995,182.224443712392,178.253450992267,178.253450992267,9732.07525769167,0.0,1.0
2015-07-27,21.22,21.33,20.99,21.16,134518,187.25436782455,188.225054933914,185.224749323153,186.724902128534,15243.8204414785,0.0,1.0
2015-07-28,20.77,21.1544,20.77,20.92,81113,183.283375104425,186.675485330239,183.283375104425,184.607039344467,9191.87028850892,0.0,1.0
2015-07-29,20.36,20.77,20.24,20.68,61996,179.665359514978,183.283375104425,178.606428122945,182.4891765604,7025.49764410636,0.0,1.0
2015-07-30,20.78,21.03,20.7295,20.81,47895,183.371619387095,185.577726453831,182.925985759614,183.636352235103,5427.54709440082,0.0,1.0
2015-07-31,20.32,20.5,20.18,20.4,69611,179.312382384301,180.900779472351,178.076962426928,180.018336645656,7888.44306897035,0.0,1.0
2015-08-03,21.01,21.1799,20.82,20.84,120153,185.401237888492,186.900508251046,183.724596517773,183.901085083111,13615.9529394204,0.0,1.0
2015-08-04,20.84,20.98,20.5301,20.67,31500,183.901085083111,185.136505040484,181.166394763186,182.400932277731,3569.63636023857,0.0,1.0
2015-08-05,20.85,20.89,20.42,20.49,75379,183.989329365781,184.342306496459,180.194825210995,180.812535189681,8542.08314915627,0.0,1.0
2015-08-06,21.18,21.3123,21.06,21.06,68310,186.901390693872,188.068862553589,185.842459301839,185.842459301839,7741.01142120307,0.0,1.0
2015-08-07,21.23,21.32,21.08,21.23,48240,187.34261210722,188.136810651245,186.018947867178,187.34261210722,5466.64311167961,0.0,1.0
2015-08-10,20.51,21.0,20.44,20.97,43720,180.98902375502,185.312993605822,180.371313776334,185.048260757814,4954.42862443269,0.0,1.0
2015-08-11,21.4301,21.77,21.37,21.49,97355,189.108380203435,192.107803371369,188.578032064592,189.636963456625,11032.4427889214,0.0,1.0
2015-08-12,22.1,22.41,22.06,22.18,321848,195.019864699461,197.755437462213,194.666887568783,195.725818960816,36472.3912149225,0.0,1.0
2015-08-13,22.16,22.23,21.9,22.06,71536,195.549330395477,196.167040374164,193.254979046072,194.666887568783,8106.58751320718,0.0,1.0
2015-08-14,22.08,22.13,21.92,22.08,41689,194.843376134122,195.284597547469,193.431467611411,194.843376134122,4724.27207053922,0.0,1.0
2015-08-17,22.59,22.81,22.55,22.75,153555,199.343834550263,201.285208768991,198.990857419586,200.755743072974,17401.1273427439,0.0,1.0
2015-08-18,23.07,23.22,22.98,23.09,541754,203.579560118396,204.903224358438,202.785361574371,203.756048683735,61392.5325937996,0.0,1.0
2015-08-19,23.65,24.03,23.19,23.46,287011,208.697728513224,212.051011254663,204.63849151043,207.021087142505,32524.6000440771,0.0,1.0
2015-08-20,24.4,24.49,24.14,24.3,430433,215.316049713432,216.110248257457,213.021698364026,214.433606886737,48777.4376967163,0.0,1.0
2015-08-21,25.92,25.92,24.89,25.11,573819,228.729180679187,228.729180679187,219.640019564234,221.581393782962,65026.1957649437,0.0,1.0
2015-08-24,28.11,30.16,26.71,29.31,1169466,248.054678583794,266.144756531029,235.700479010072,258.643992504127,132525.979544849,0.0,1.0
2015-08-25,27.36,27.41,24.63,24.69,503896,241.436357383586,241.877578796933,217.345668214829,217.875133910846,57102.3962977387,0.0,1.0
2015-08-26,25.5,27.0696,25.36,26.06,201421,225.02292080707,238.873743414865,223.787500849698,229.964600636559,22825.3881052575,0.0,1.0
2015-08-27,23.31,24.58,23.25,24.57,417706,205.697422902463,216.904446801482,205.167957206446,216.816202518812,47335.1912853907,0.0,1.0
2015-08-28,23.94,24.1732,23.66,24.02,200960,211.256812710638,213.314669382489,208.785972795893,211.962766971993,22773.1467604298,0.0,1.0
2015-08-31,23.91,24.7,23.8,24.33,235267,210.992079862629,217.963378193515,210.021392753266,214.698339734746,26660.877382992,0.0,1.0
2015-09-01,25.78,25.95,25.01,25.34,641050,227.493760721814,228.993913527195,220.698950956268,223.611012284359,72644.9329755852,0.0,1.0
2015-09-02,24.88,25.54,24.87,24.91,157425,219.551775281565,225.375897937748,219.463530998896,219.816508129573,17839.6826670018,0.0,1.0
2015-09-03,24.75,24.93,24.1163,24.84,99895,218.404599606862,219.992996694912,212.8125594141,219.198798150887,11320.2801335248,0.0,1.0
2015-09-04,26.24,26.53,25.6,25.67,210904,231.552997724609,234.112081922022,225.905363633765,226.523073612451,23900.0186323731,0.0,1.0
2015-09-08,24.53,25.04,24.5,24.8,145913,216.463225388135,220.963683804276,216.198492540126,218.845821020209,16535.1222295711,0.0,1.0
2015-09-09,24.72,24.75,23.53,23.62,144712,218.139866758854,218.404599606862,207.638797121191,208.432995665216,16399.0227607252,0.0,1.0
2015-09-10,24.25,24.76,23.99,24.69,135246,213.99238547339,218.492843889532,211.698034123985,217.875133910846,15326.3187040262,0.0,1.0
2015-09-11,24.05,24.498,24.05,24.41,74236,212.227499820001,216.180843683592,212.227499820001,215.404293996101,8412.55634408478,0.0,1.0
2015-09-14,24.16,24.53,24.1,24.26,119190,213.198186929365,216.463225388135,212.668721233349,214.08062975606,13506.8240564075,0.0,1.0
2015-09-15,23.67,24.1976,23.56,24.19,115358,208.874217078563,213.529985432202,207.903529969199,213.462919777374,13072.5749601397,0.0,1.0
2015-09-16,22.48,22.95,22.35,22.92,182591,198.3731474409,202.520628726363,197.225971766197,202.255895878355,20691.5388143593,0.0,1.0
2015-09-17,22.55,22.92,21.51,22.92,311674,198.990857419586,202.255895878355,189.813452021964,202.255895878355,35319.45533146,0.0,1.0
2015-09-18,23.5,23.655,22.8,23.09,339376,207.374064273182,208.741850654559,201.196964486322,203.756048683735,38458.6955362642,0.0,1.0
2015-09-21,23.52,23.7,23.38,23.42,168023,207.550552838521,209.138949926571,206.315132881149,206.668110011827,19040.6669890909,0.0,1.0
2015-09-22,24.44,24.77,24.39,24.52,386648,215.66902684411,218.581088172201,215.227805430762,216.374981105465,43815.6431559847,0.0,1.0
2015-09-23,25.2,25.2,24.631,24.65,227284,222.375592326987,222.375592326987,217.354492643096,217.522156780168,25756.2295396972,0.0,1.0
2015-09-24,25.37,26.21,25.18,25.94,265882,223.875745132367,231.2882648766,222.199103761648,228.905669244526,30130.2239597762,0.0,1.0
2015-09-25,25.51,25.56,24.65,24.65,146883,225.11116508974,225.552386503087,217.522156780168,217.522156780168,16645.0443651086,0.0,1.0
2015-09-28,26.62,26.732,25.9,25.92,258653,234.906280466047,235.894616431945,228.552692113848,228.729180679187,29311.0207455488,0.0,1.0
2015-09-29,26.32,26.7099,26.09,26.43,216987,232.258951985964,235.699596567246,230.229333484567,233.229639095328,24589.3550761614,0.0,1.0
2015-09-30,24.76,25.29,24.69,24.97,242823,218.492843889532,223.169790871012,217.875133910846,220.34597382559,27517.1368222923,0.0,1.0
2015-10-01,24.57,24.891,24.3,24.43,135363,216.816202518812,219.648843992501,214.433606886737,215.58078256144,15339.5773533642,0.0,1.0
2015-10-02,23.22,24.865,23.21,24.76,177267,204.903224358438,219.419408857561,204.814980075769,218.492843889532,20088.2136085844,0.0,1.0
2015-10-05,22.23,22.73,22.18,22.65,233910,196.167040374164,200.579254507636,195.725818960816,199.87330024628,26507.0997150286,0.0,1.0
2015-10-06,22.28,22.5,22.1842,22.35,171565,196.608261787511,198.549636006238,195.762881559538,197.225971766197,19442.0527664866,0.0,1.0
2015-10-07,21.11,21.41,20.8,21.17,348175,186.283680715186,188.931009195269,183.548107952434,186.813146411203,39455.8139595576,0.0,1.0
2015-10-08,20.63,21.35,20.5524,21.31,102765,182.047955147053,188.401543499253,181.363179513538,188.048566368575,11645.5136685688,0.0,1.0
2015-10-09,20.46,20.6,20.11,20.18,118786,180.547802341673,181.783222299045,177.459252448242,178.076962426928,13461.042053565,0.0,1.0
2015-10-12,20.74,20.8062,20.39,20.39,74098,183.018642256417,183.602819407689,179.930092362987,179.930092362987,8396.91793717324,0.0,1.0
2015-10-13,21.44,21.48,20.99,21.23,94171,189.195742043278,189.548719173956,185.224749323153,187.34261210722,10671.6262120643,0.0,1.0
2015-10-14,21.13,21.24,20.94,21.15,131562,186.460169280525,187.430856389889,184.783527909806,186.636657845864,14908.8412325621,0.0,1.0
2015-10-15,20.05,20.63,20.04,20.4,322101,176.929786752226,182.047955147053,176.841542469556,180.018336645656,36501.0616275936,0.0,1.0
2015-10-16,20.06,20.3901,20.04,20.19,70395,177.018031034895,179.930974805813,176.841542469556,178.165206709598,7977.28735171409,0.0,1.0
2015-10-19,20.45,20.6199,20.44,20.44,19033,180.459558059003,181.958828421557,180.371313776334,180.371313776334,2156.85361410859,0.0,1.0
2015-10-20,20.47,20.58,20.4,20.55,25729,180.636046624342,181.606733733706,180.018336645656,181.342000885698,2915.65631468502,0.0,1.0
2015-10-21,21.03,21.05,20.7,20.73,55548,185.577726453831,185.75421501917,182.665665125739,182.930397973748,6294.79874725497,0.0,1.0
2015-10-22,20.16,20.5811,20.11,20.58,78296,177.90047386159,181.6164406048,177.459252448242,181.606733733706,8872.64280829326,0.0,1.0
2015-10-23,19.94,20.03,19.79,19.86,123877,175.959099642862,176.753298186887,174.63543540282,175.253145381506,14037.9632824531,0.0,1.0
2015-10-26,20.27,20.3299,20.13,20.13,43172,178.871160970953,179.399744224143,177.635741013581,177.635741013581,4892.32828394348,0.0,1.0
2015-10-27,20.74,20.83,20.6,20.7,110625,183.018642256417,183.812840800442,181.783222299045,182.665665125739,12536.2229317902,0.0,1.0
2015-10-28,21.23,21.4423,20.45,20.62,110289,187.34261210722,189.216038228292,180.459558059003,181.959710864384,12498.1468106143,0.0,1.0
2015-10-29,21.59,21.68,21.42,21.62,87325,190.519406283319,191.313604827344,189.019253477939,190.784139131328,9895.82524310581,0.0,1.0
2015-10-30,21.53,21.5421,21.3,21.31,32041,189.989940587303,190.096716169333,187.960322085906,188.048566368575,3630.94344820329,0.0,1.0
2015-11-02,20.69,21.1,20.69,21.1,198872,182.57742084307,186.195436432517,182.57742084307,186.195436432517,22536.5308645512,0.0,1.0
2015-11-03,20.13,20.79,19.98,20.79,103018,177.635741013581,183.459863669764,176.31207677354,183.459863669764,11674.1840812399,0.0,1.0
2015-11-04,20.47,20.545,19.88,19.9,48108,180.636046624342,181.297878744363,175.429633946845,175.606122512184,5451.68463550339,0.0,1.0
2015-11-05,20.4,20.63,20.28,20.48,67689,180.018336645656,182.047955147053,178.959405253623,180.724290907012,7670.63859010121,0.0,1.0
2015-11-06,20.93,21.498,20.89,21.27,90460,184.695283627136,189.707558882761,184.342306496459,187.695589237897,10251.0890522915,0.0,1.0
2015-11-09,21.97,22.058,21.4299,21.57,125655,193.872689024758,194.649238712249,189.106615317782,190.342917717981,14239.4494236755,0.0,1.0
2015-11-10,22.17,22.36,22.06,22.18,118584,195.637574678147,197.314216048866,194.666887568783,195.725818960816,13438.1510521438,0.0,1.0
2015-11-11,22.04,22.14,21.81,21.82,112521,194.490399003444,195.372841830139,192.460780502047,192.549024784717,12751.0810441398,0.0,1.0
2015-11-12,22.46,22.53,22.04,22.28,69665,198.196658875561,198.814368854247,194.490399003444,196.608261787511,7894.5624455879,0.0,1.0
2015-11-13,23.1301,23.24,22.79,22.81,200828,204.10990825724,205.079712923777,201.108720203652,201.285208768991,22758.1882842536,0.0,1.0
2015-11-16,22.22,23.06,22.2076,22.97,110856,196.078796091494,203.491315835727,195.969373180984,202.697117291702,12562.4002650986,0.0,1.0
2015-11-17,22.33,22.41,22.12,22.17,60954,197.049483200858,197.755437462213,195.1963532648,195.637574678147,6907.41633974543,0.0,1.0
2015-11-18,21.87,22.4076,21.81,22.33,319628,192.990246198064,197.734258834373,192.460780502047,197.049483200858,36220.8168428676,0.0,1.0
2015-11-19,21.44,21.63,21.35,21.57,161839,189.195742043278,190.872383413997,188.401543499253,190.342917717981,18339.885044592,0.0,1.0
2015-11-20,21.06,21.16,20.829,21.07,64686,185.842459301839,186.724902128534,183.804016372175,185.930703584509,7330.3332570918,0.0,1.0
2015-11-23,21.4,21.44,21.15,21.19,55493,188.8427649126,189.195742043278,186.636657845864,186.989634976542,6288.56604884821,0.0,1.0
2015-11-24,21.21,21.73,21.15,21.69,59570,187.166123541881,191.754826240692,186.636657845864,191.401849110014,6750.57898347336,0.0,1.0
2015-11-25,21.49,21.65,21.44,21.44,58566,189.636963456625,191.048871979336,189.195742043278,189.195742043278,6636.80390710259,0.0,1.0
2015-11-27,22.44,22.47,22.09,22.09,31107,198.020170310222,198.28490315823,194.931620416791,194.931620416791,3525.10089707749,0.0,1.0
2015-11-30,22.37,22.68,22.35,22.59,114536,197.402460331536,200.138033094288,197.225971766197,199.343834550263,12979.4244494058,0.0,1.0
2015-12-01,22.01,22.25,21.98,22.17,58585,194.225666155436,196.343528939502,193.960933307428,195.637574678147,6638.95702109765,0.0,1.0
2015-12-02,22.55,22.72,22.25,22.3,98864,198.990857419586,200.491010224966,196.343528939502,196.78475035285,11203.4453688452,0.0,1.0
2015-12-03,22.8299,22.95,22.41,22.41,69097,201.460814891503,202.520628726363,197.755437462213,197.755437462213,7830.19566931442,0.0,1.0
2015-12-04,22.5,23.17,22.4377,23.16,63520,198.549636006238,204.462002945091,197.999874125208,204.373758662421,7198.20005086838,0.0,1.0
2015-12-07,23.25,23.35,22.91,22.91,136779,205.167957206446,206.050400033141,202.167651595685,202.167651595685,15500.0410068911,0.0,1.0
2015-12-08,23.76,24.29,23.72,24.18,167610,209.668415622588,214.345362604068,209.31543849191,213.374675494704,18993.8650901455,0.0,1.0
2015-12-09,24.12,24.23,23.4301,23.9,201920,212.845209798688,213.815896908051,206.757236737323,210.90383557996,22881.9356780752,0.0,1.0
2015-12-10,24.5,24.55,24.11,24.26,161941,216.198492540126,216.639713953473,212.756965516018,214.08062975606,18351.4438670919,0.0,1.0
2015-12-11,25.83,25.8801,25.41,25.45,206899,227.934982135162,228.377085991336,224.228722263045,224.581699393723,23446.1648665713,0.0,1.0
2015-12-14,25.0,25.71,24.95,25.31,202461,220.610706673598,226.876050743128,220.169485260251,223.346279436351,22943.24276604,0.0,1.0
2015-12-15,24.21,24.38,24.0,24.38,214143,213.639408342713,215.139561148093,211.786278406654,215.139561148093,24267.067907637,0.0,1.0
2015-12-16,23.29,24.0299,22.99,23.86,235576,205.520934337124,212.050128811836,202.873605857041,210.550858449282,26695.893815859,0.0,1.0
2015-12-17,23.84,23.84,23.2,23.22,199405,210.374369883943,210.374369883943,204.726735793099,204.903224358438,22596.9313782023,0.0,1.0
2015-12-18,24.02,24.0989,23.73,23.85,173698,211.962766971993,212.659014362255,209.403682774579,210.462614166613,19683.7681428799,0.0,1.0
2015-12-21,23.63,23.97,23.52,23.52,119563,208.521239947885,211.521545558646,207.550552838521,207.550552838521,13549.0930837842,0.0,1.0
2015-12-22,23.26,23.67,23.24,23.64,91568,205.256201489116,208.874217078563,205.079712923777,208.609484230554,10376.6495947405,0.0,1.0
2015-12-23,22.59,22.91,22.57,22.9,106672,199.343834550263,202.167651595685,199.167345984924,202.079407313016,12088.2618990276,0.0,1.0
2015-12-24,22.76,22.86,22.68,22.84,38703,200.843987355644,201.726430182338,200.138033094288,201.549941616999,4385.89320794644,0.0,1.0
2015-12-28,23.08,23.25,23.055,23.17,96059,203.667804401066,205.167957206446,203.447193694392,204.462002945091,10885.5777501002,0.0,1.0
2015-12-29,23.01,23.088,22.86,22.93,129964,203.05009442238,203.738399827201,201.726430182338,202.344140161024,14727.7530133982,0.0,1.0
2015-12-30,23.75,23.7565,23.4,23.43,134069,209.580171339918,209.637530123653,206.491621446488,206.756354294496,15192.9389581214,0.0,1.0
2015-12-31,23.852,23.852,23.58,23.75,63988,210.480263023147,210.480263023147,208.080018534538,209.580171339918,7251.23464822046,0.0,1.0
2016-01-04,25.15,25.56,25.06,25.14,475695,221.93437091364,225.552386503087,221.140172369615,221.84612663097,53906.6085201168,0.0,1.0
2016-01-05,25.02,25.17,24.87,24.93,293683,220.787195238937,222.110859478979,219.463530998896,219.992996694912,33280.6830217124,0.0,1.0
2016-01-06,26.01,26.19,25.69,25.99,171485,229.523379223212,231.111776311262,226.69956217779,229.346890657873,19432.9870233495,0.0,1.0
2016-01-07,27.64,27.64,26.645,27.36,481555,243.90719729833,243.90719729833,235.126891172721,241.436357383586,54570.6742049105,0.0,1.0
2016-01-08,28.18,28.23,27.053,27.25,306995,248.67238856248,249.113609975827,238.727257905634,240.465670274222,34789.2226797281,0.0,1.0
2016-01-11,28.21,28.75,27.65,27.67,328478,248.937121410488,253.702312674638,243.995441581,244.171930146339,37223.7146774109,0.0,1.0
2016-01-12,28.09,28.5,27.56,27.85,212172,247.878190018455,251.496205607902,243.201243036975,245.760327234388,24043.7106610964,0.0,1.0
2016-01-13,28.72,28.79,27.29,27.41,521810,253.43757982663,254.055289805316,240.8186474049,241.877578796933,59132.4428297168,0.0,1.0
2016-01-14,27.94,29.035,27.73,28.64,288068,246.554525778413,256.217274730717,244.701395842355,252.731625565274,32644.3811752763,0.0,1.0
2016-01-15,30.14,30.83,29.76,30.1,680152,265.96826796569,272.057123469881,262.614985224251,265.615290835012,77076.0415774279,0.0,1.0
2016-01-19,29.25,29.6718,28.46,28.54,481508,258.11452680811,261.836670651107,251.143228477224,251.84918273858,54565.3480808174,0.0,1.0
2016-01-20,30.47,31.7301,30.08,30.65,732546,268.880329293781,279.999991352958,265.438802269673,270.468726381831,83013.4234015023,0.0,1.0
2016-01-21,30.28,30.92,29.46,30.53,287471,267.203687923062,272.851322013906,259.967656744168,269.409794989798,32576.7280671156,0.0,1.0
2016-01-22,28.19,28.74,28.16,28.31,284476,248.760632845149,253.614068391968,248.495899997141,249.819564237183,32237.3293084199,0.0,1.0
2016-01-25,29.15,29.16,28.35,28.53,290607,257.232083981415,257.320328264085,250.17254136786,251.76093845591,32932.1051980905,0.0,1.0
2016-01-26,28.3,28.89,28.21,28.82,170199,249.731319954513,254.93773263201,248.937121410488,254.320022653324,19287.2552024204,0.0,1.0
2016-01-27,28.51,28.85,27.68,28.34,231009,251.584449890571,254.584755501332,244.260174429008,250.084297085191,26178.3532045191,0.0,1.0
2016-01-28,27.58,28.05,27.32,27.37,247553,243.377731602314,247.525212887777,241.083380252908,241.524601666255,28053.1488852741,0.0,1.0
2016-01-29,25.84,26.72,25.74,26.68,321314,228.023226417831,235.788723292742,227.140783591137,235.435746162064,36411.8773794823,0.0,1.0
2016-02-01,26.2501,26.78,26.12,26.66,276336,231.642124450105,236.318188988758,230.494066332575,235.259257596725,31314.8899442185,0.0,1.0
2016-02-02,27.96,28.07,27.07,27.14,179954,246.731014343752,247.701701453116,238.877273186172,239.494983164858,20392.7092562022,0.0,1.0
2016-02-03,26.4,28.26,26.34,27.39,369112,232.96490624732,249.378342823835,232.435440551303,241.701090231594,41828.4322603293,0.0,1.0
2016-02-04,25.97,26.27,25.293,25.92,267669,229.170402092534,231.817730572617,223.196264155813,228.729180679187,30332.7299971014,0.0,1.0
2016-02-05,26.56,26.77,26.04,26.17,219616,234.376814770031,236.229944706089,229.78811207122,230.935287745923,24887.2780600048,0.0,1.0
2016-02-08,27.28,27.9,27.06,27.39,318374,240.73040312223,246.201548647736,238.789028903503,241.701090231594,36078.7113191934,0.0,1.0
2016-02-09,28.05,28.57,27.51,28.35,217141,247.525212887777,252.113915586588,242.760021623627,250.17254136786,24606.8066317004,0.0,1.0
2016-02-10,27.8,27.82,26.78,27.34,375072,245.319105821041,245.49559438638,236.318188988758,241.259868818247,42503.8301240444,0.0,1.0
2016-02-11,28.69,29.12,28.3466,28.94,261801,253.172846978621,256.967351133407,250.142538311753,255.378954045357,29667.7577379942,0.0,1.0
2016-02-12,27.73,28.46,27.71,28.26,238640,244.701395842355,251.143228477224,244.524907277016,249.378342823835,27043.1117780105,0.0,1.0
2016-02-16,26.47,26.9,26.41,26.66,145795,233.582616226006,237.377120380792,233.053150529989,235.259257596725,16521.7502584438,0.0,1.0
2016-02-17,25.44,26.05,25.31,26.04,243062,224.493455111054,229.876356353889,223.346279436351,229.78811207122,27544.2207299144,0.0,1.0
2016-02-18,25.76,25.85,25.25,25.25,200873,227.317272156476,228.111470700501,222.816813740334,222.816813740334,22763.2877647682,0.0,1.0
2016-02-19,25.98,26.21,25.72,26.05,89689,229.258646375203,231.2882648766,226.964295025798,229.876356353889,10163.7179528075,0.0,1.0
2016-02-22,24.69,25.14,24.69,25.05,99547,217.875133910846,221.84612663097,217.875133910846,221.051928086945,11280.8441508783,0.0,1.0
2016-02-23,25.74,25.77,25.18,25.21,95926,227.140783591137,227.405516439145,222.199103761648,222.463836609656,10870.5059521347,0.0,1.0
2016-02-24,25.8399,26.81,25.67,26.52,225094,228.022343975004,236.582921836767,226.523073612451,234.023837639353,25508.0548213187,0.0,1.0
2016-02-25,25.66,26.25,25.6,25.93,99960,226.434829329781,231.641242007278,225.905363633765,228.817424961856,11327.6460498237,0.0,1.0
2016-02-26,26.15,26.18,25.3,25.3,130020,230.758799180584,231.023532028592,223.258035153681,223.258035153681,14734.0990335942,0.0,1.0
2016-02-29,25.73,25.76,25.2338,25.67,97339,227.052539308467,227.317272156476,222.67385800241,226.523073612451,11030.629640294,0.0,1.0
2016-03-01,23.89,24.75,23.85,24.75,278715,210.81559129729,218.404599606862,210.462614166613,218.404599606862,31584.4824807585,0.0,1.0
2016-03-02,23.22,23.87,23.2,23.82,272134,204.903224358438,210.639102731952,204.726735793099,210.197881318604,30838.7117859416,0.0,1.0
2016-03-03,22.7,23.23,22.69,23.2,139767,200.314521659627,204.991468641107,200.226277376958,204.726735793099,15838.6465130623,0.0,1.0
2016-03-04,21.83,22.35,21.61,22.29,379956,192.637269067386,197.225971766197,190.695894848658,196.69650607018,43057.2937425652,0.0,1.0
2016-03-07,21.9,22.22,21.68,22.22,129586,193.254979046072,196.078796091494,191.313604827344,196.078796091494,14684.9173770754,0.0,1.0
2016-03-08,22.61,22.76,22.34,22.38,170163,199.520323115602,200.843987355644,197.137727483527,197.490704614205,19283.1756180087,0.0,1.0
2016-03-09,22.35,22.46,22.07,22.31,85680,197.225971766197,198.196658875561,194.755131851453,196.872994635519,9709.41089984888,0.0,1.0
2016-03-10,22.26,22.89,22.0,22.04,162051,196.431773222172,201.991163030347,194.137421872766,194.490399003444,18363.9092639054,0.0,1.0
2016-03-11,21.29,21.61,21.2201,21.6,108090,187.872077803236,190.695894848658,187.255250267377,190.607650565989,12248.9521961329,0.0,1.0
2016-03-14,21.56,21.6768,21.34,21.45,69527,190.254673435311,191.28536665689,188.313299216583,189.283986325947,7878.9240386764,0.0,1.0
2016-03-15,22.19,22.4,22.16,22.21,99798,195.814063243486,197.667193179544,195.549330395477,195.990551808825,11309.287919971,0.0,1.0
2016-03-16,21.3,22.52,21.1909,22.52,140606,187.960322085906,198.726124571577,186.997576961982,198.726124571577,15933.7234942128,0.0,1.0
2016-03-17,20.35,20.95,20.28,20.74,243825,179.577115232309,184.871772192475,178.959405253623,183.018642256417,27630.6852550847,0.0,1.0
2016-03-18,20.14,20.18,19.98,20.13,89182,177.723985296251,178.076962426928,176.31207677354,177.635741013581,10106.263805676,0.0,1.0
2016-03-21,20.05,20.225,19.97,20.17,68422,176.929786752226,178.474061698941,176.22383249087,177.988718144259,7753.703461595,0.0,1.0
2016-03-22,20.14,20.4,19.99,20.4,54981,177.723985296251,180.018336645656,176.400321056209,180.018336645656,6230.54529277067,0.0,1.0
2016-03-23,20.83,20.86,20.46,20.46,100263,183.812840800442,184.07757364845,180.547802341673,180.547802341673,11361.9825519555,0.0,1.0
2016-03-24,20.92,21.365,20.92,21.29,254317,184.607039344467,188.533909923257,184.607039344467,187.872077803236,28819.6574675171,0.0,1.0
2016-03-28,20.8,20.93,20.78,20.89,20246,183.548107952434,184.695283627136,183.371619387095,184.342306496459,2294.31294442507,0.0,1.0
2016-03-29,20.21,21.12,20.2,21.06,117898,178.341695274937,186.371924997856,178.253450992267,185.842459301839,13360.412304743,0.0,1.0
2016-03-30,19.8,19.8,19.46,19.58,140983,174.72367968549,174.72367968549,171.723374074729,172.782305466762,15976.4458087464,0.0,1.0
2016-03-31,19.84,19.93,19.56,19.6827,107525,175.076656816168,175.870855360192,172.605816901423,173.688574249777,12184.925385227,0.0,1.0
2016-04-01,19.95,20.78,19.89,20.69,270694,176.047343925531,183.371619387095,175.517878229515,182.57742084307,30675.5284094736,0.0,1.0
2016-04-04,20.44,20.45,19.98,19.98,78629,180.371313776334,180.459558059003,176.31207677354,176.31207677354,8910.37896410151,0.0,1.0
2016-04-05,21.23,21.28,20.95,21.06,132897,187.34261210722,187.783833520567,184.871772192475,185.842459301839,15060.1258211626,0.0,1.0
2016-04-06,20.71,21.42,20.7,21.31,149588,182.753909408409,189.019253477939,182.665665125739,188.048566368575,16951.5798049322,0.0,1.0
2016-04-07,21.51,21.6,21.15,21.22,85795,189.813452021964,190.607650565989,186.636657845864,187.25436782455,9722.44290560848,0.0,1.0
2016-04-08,20.79,20.909,20.559,20.6,100332,183.459863669764,184.509970633531,181.4214207401,181.783222299045,11369.8017554113,0.0,1.0
2016-04-11,20.25,20.29,19.95,20.07,136437,178.694672405615,179.047649536292,176.047343925531,177.106275317565,15461.2849549799,0.0,1.0
2016-04-12,19.62,20.26,19.48,20.11,184173,173.13528259744,178.782916688284,171.899862640068,177.459252448242,20870.8138848957,0.0,1.0
2016-04-13,18.92,19.14,18.9076,18.99,490119,166.958182810579,168.899557029307,166.848759900069,167.575892789265,55541.1620077386,0.0,1.0
2016-04-14,19.1,19.13,18.95,18.95,106133,168.546579898629,168.811312746637,167.222915658587,167.222915658587,12027.1814546412,0.0,1.0
2016-04-15,19.3,19.31,19.0501,19.0501,147109,170.311465552018,170.399709834687,168.106240928109,168.106240928109,16670.6550894709,0.0,1.0
2016-04-18,19.12,19.4917,18.95,19.44,134789,168.723068463968,172.003108450791,167.222915658587,171.54688550939,15274.5306463554,0.0,1.0
2016-04-19,18.54,18.81,18.46,18.81,1359120,163.60490006914,165.987495701215,162.898945807785,165.987495701215,154017.910156427,0.0,1.0
2016-04-20,18.72,18.96,18.53,18.87,72352,165.19329715719,167.311159941257,163.516655786471,166.516961397232,8199.05809320574,0.0,1.0
2016-04-21,19.08,19.16,18.81,18.82,140752,168.37009133329,169.076045594646,165.987495701215,166.075739983885,15950.268475438,0.0,1.0
2016-04-22,19.3,19.33,18.9901,19.24,65372,170.311465552018,170.576198400026,167.576775232092,169.781999856001,7408.07200449254,0.0,1.0
2016-04-25,19.57,19.61,19.32,19.32,118510,172.694061184093,173.04703831477,170.487954117357,170.487954117357,13429.7652397419,0.0,1.0
2016-04-26,19.14,19.37,19.13,19.27,68549,168.899557029307,170.929175530704,168.811312746637,170.046732704009,7768.09532882517,0.0,1.0
2016-04-27,18.9,19.39,18.84,19.27,137509,166.78169424524,171.105664096043,166.252228549224,170.046732704009,15582.7659130173,0.0,1.0
2016-04-28,19.29,19.34,18.97,19.27,145647,170.223221269348,170.664442682696,167.399404223926,170.046732704009,16504.9786336402,0.0,1.0
2016-04-29,19.44,19.74,19.25,19.41,245570,171.54688550939,174.194213989473,169.870244138671,171.282152661382,27828.431777263,0.0,1.0
2016-05-02,19.56,19.725,19.4263,19.46,114910,172.605816901423,174.061847565469,171.425990842133,171.723374074729,13021.8067985719,0.0,1.0
2016-05-03,20.64,20.65,20.2301,20.31,1134361,182.136199429723,182.224443712392,178.519066283102,179.224138101631,128547.818134494,0.0,1.0
2016-05-04,21.3288,21.33,20.85,20.91,934197,188.214465619994,188.225054933914,183.989329365781,184.518795061798,105864.875518279,0.0,1.0
2016-05-05,21.32,21.44,20.86,20.91,165056,188.136810651245,189.195742043278,184.07757364845,184.518795061798,18704.4412404932,0.0,1.0
2016-05-06,21.27,21.49,21.09,21.45,221374,187.695589237897,189.636963456625,186.107192149847,189.283986325947,25086.4977654429,0.0,1.0
2016-05-09,21.8,21.92,21.33,21.33,202721,192.372536219378,193.431467611411,188.225054933914,188.225054933914,22972.7064312356,0.0,1.0
2016-05-10,20.95,21.33,20.95,21.33,207347,184.871772192475,188.225054933914,184.871772192475,188.225054933914,23496.9330281392,0.0,1.0
2016-05-11,21.08,21.16,20.775,21.0,230575,186.018947867178,186.724902128534,183.32749724576,185.312993605822,26129.1715480002,0.0,1.0
2016-05-12,21.17,21.32,20.76,20.8,235317,186.813146411203,188.136810651245,183.195130821756,183.548107952434,26666.5434724526,0.0,1.0
2016-05-13,21.93,22.0,21.38,21.52,324348,193.51971189408,194.137421872766,188.666276347261,189.901696304633,36755.6956879574,0.0,1.0
2016-05-16,21.4,21.53,21.27,21.53,278204,188.8427649126,189.989940587303,187.695589237897,189.989940587303,31526.5750464701,0.0,1.0
2016-05-17,21.59,21.71,21.31,21.55,215359,190.519406283319,191.578337675353,188.048566368575,190.166429152642,24404.8672033212,0.0,1.0
2016-05-18,22.02,22.21,21.44,21.9,292882,194.313910438105,195.990551808825,189.195742043278,193.254979046072,33189.9122685521,0.0,1.0
2016-05-19,22.43,22.68,22.32,22.41,406166,197.931926027552,200.138033094288,196.961238918188,197.755437462213,46027.4578378622,0.0,1.0
2016-05-20,21.97,22.05,21.85,21.99,225849,193.872689024758,194.578643286114,192.813757632725,194.049177590097,25593.6127721752,0.0,1.0
2016-05-23,22.06,22.1,21.79,22.04,332952,194.666887568783,195.019864699461,192.284291936708,194.490399003444,37730.716362354,0.0,1.0
2016-05-24,21.6,21.84,21.52,21.84,241127,190.607650565989,192.725513350055,189.901696304633,192.725513350055,27324.9430677855,0.0,1.0
2016-05-25,21.08,21.19,20.89,21.19,595166,186.018947867178,186.989634976542,184.342306496459,186.989634976542,67445.2759992934,0.0,1.0
2016-05-26,20.81,21.025,20.7,20.78,247568,183.636352235103,185.533604312496,182.665665125739,183.371619387095,28054.8487121124,0.0,1.0
2016-05-27,20.83,20.9,20.58,20.67,141204,183.812840800442,184.430550779128,181.606733733706,182.400932277731,16001.4899241627,0.0,1.0
2016-05-31,20.76,20.86,20.54,20.69,433760,183.195130821756,184.07757364845,181.253756603028,182.57742084307,49154.459289431,0.0,1.0
2016-06-01,20.81,21.0,20.7,20.92,279911,183.636352235103,185.312993605822,182.665665125739,184.607039344467,31720.0153406583,0.0,1.0
2016-06-02,20.46,20.87,20.4,20.765,222811,180.547802341673,184.16581793112,180.018336645656,183.239252963091,25249.3411765433,0.0,1.0
2016-06-03,19.8,20.24,19.8,19.95,509895,174.72367968549,178.606428122945,174.72367968549,176.047343925531,57782.213711233,0.0,1.0
2016-06-06,19.39,19.68,19.32,19.68,455213,171.105664096043,173.664748293457,170.487954117357,173.664748293457,51585.5516334373,0.0,1.0
2016-06-07,19.01,19.14,18.99,19.14,258916,167.752381354604,168.899557029307,167.575892789265,168.899557029307,29340.824376112,0.0,1.0
2016-06-08,18.76,18.9,18.69,18.79,326987,165.546274287868,166.78169424524,164.928564309182,165.811007135876,37054.7518896929,0.0,1.0
2016-06-09,19.175,19.3,19.11,19.23,204314,169.20841201865,170.311465552018,168.634824181298,169.693755573332,23153.2280414534,0.0,1.0
2016-06-10,20.14,20.23,19.805,19.97,307715,177.723985296251,178.518183840276,174.767801826824,176.22383249087,34870.8143679621,0.0,1.0
2016-06-13,20.71,20.73,20.35,20.68,357801,182.753909408409,182.930397973748,179.577115232309,182.4891765604,40546.6495025307,0.0,1.0
2016-06-14,20.83,21.17,20.64,20.82,312149,183.812840800442,186.813146411203,182.136199429723,183.724596517773,35373.2831813367,0.0,1.0
2016-06-15,20.42,20.54,20.075,20.42,325720,180.194825210995,181.253756603028,177.150397458899,180.194825210995,36911.1731827589,0.0,1.0
2016-06-16,20.53,21.3788,20.51,21.1,500417,181.165512320359,188.655687033341,180.98902375502,186.195436432517,56708.1497930635,0.0,1.0
2016-06-17,20.44,20.74,20.41,20.48,343371,180.371313776334,183.018642256417,180.106580928326,180.724290907012,38911.4160841738,0.0,1.0
2016-06-20,19.69,19.74,19.435,19.63,447333,173.752992576126,174.194213989473,171.502763368055,173.223526880109,50692.5759344316,0.0,1.0
2016-06-21,19.4,19.71,19.29,19.49,448956,171.193908378712,173.929481141465,170.223221269348,171.988106922737,50876.4971983259,0.0,1.0
2016-06-22,19.3,19.35,19.07,19.13,516930,170.311465552018,170.752686965365,168.281847050621,168.811312746637,58579.4324983529,0.0,1.0
2016-06-23,18.37,18.93,18.36,18.78,235445,162.10474726376,167.046427093249,162.016502981091,165.722762853207,26681.048661472,0.0,1.0
2016-06-24,20.58,20.66,19.75,20.53,1616217,181.606733733706,182.312687995062,174.282458272143,181.165512320359,183152.602197958,0.0,1.0
2016-06-27,21.13,21.52,20.78,20.78,1213782,186.460169280525,189.901696304633,183.371619387095,183.371619387095,137547.947955654,0.0,1.0
2016-06-28,19.84,20.26,19.84,20.09,591663,175.076656816168,178.782916688284,175.076656816168,177.282763882904,67048.3097716769,0.0,1.0
2016-06-29,18.86,19.15,18.86,19.09,384722,166.428717114562,168.987801311976,166.428717114562,168.45833561596,43597.3853899589,0.0,1.0
2016-06-30,18.46,18.86,18.38,18.68,468339,162.898945807785,166.428717114562,162.192991546429,164.840320026513,53073.0134386593,0.0,1.0
2016-07-01,18.13,18.27,18.06,18.19,316827,159.986884479693,161.222304437066,159.369174501007,160.51635017571,35903.4025112795,0.0,1.0
2016-07-05,18.89,18.94,18.59,18.63,293749,166.693449962571,167.134671375918,164.046121482488,164.399098613165,33288.1622598005,0.0,1.0
2016-07-06,19.0,19.57,18.99,19.41,351105,167.664137071935,172.694061184093,167.575892789265,171.282152661382,39787.8468019542,0.0,1.0
2016-07-07,19.07,19.19,18.71,18.81,276297,168.281847050621,169.340778442654,165.105052874521,165.987495701215,31310.4703944391,0.0,1.0
2016-07-08,18.28,18.68,18.25,18.68,516649,161.310548719735,164.840320026513,161.045815871727,164.840320026513,58547.5890755839,0.0,1.0
2016-07-11,17.91,17.97,17.79,17.97,363755,158.045510260966,158.574975956982,156.986578868932,158.574975956982,41221.3674355103,0.0,1.0
2016-07-12,17.4,17.51,17.2999,17.43,443271,153.545051844824,154.515738954188,152.661726575303,153.809784692833,50232.2628266448,0.0,1.0
2016-07-13,17.46,17.675,17.38,17.38,269872,154.074517540841,155.971769618234,153.368563279485,153.368563279485,30582.3778987397,0.0,1.0
2016-07-14,16.97,17.1462,16.87,17.09,228888,149.750547690038,151.305411950674,148.868104863344,150.809479082072,25937.9976895964,0.0,1.0
2016-07-15,17.04,17.13,16.96,16.98,137708,150.368257668725,151.162456212749,149.662303407369,149.838791972708,15605.3169490708,0.0,1.0
2016-07-18,16.73,17.12,16.72,17.12,258685,147.632684905972,151.07421193008,147.544440623302,151.07421193008,29314.6470428035,0.0,1.0
2016-07-19,17.06,17.1774,16.979,17.02,149589,150.544746234063,151.580734112603,149.829967544441,150.191769103386,16951.6931267215,0.0,1.0
2016-07-20,16.88,17.08,16.81,16.97,78124,148.956349146014,150.721234799402,148.338639167327,149.750547690038,8853.15146054846,0.0,1.0
2016-07-21,16.9999,17.08,16.8301,16.94,57450,150.01439809522,150.721234799402,148.516010175493,149.48581484203,6510.33679033986,0.0,1.0
2016-07-22,16.75,16.97,16.74,16.9,119289,147.809173471311,149.750547690038,147.720929188641,149.132837711352,13518.0429135396,0.0,1.0
2016-07-25,17.07,17.1,16.88,16.88,54516,150.632990516733,150.897723364741,148.956349146014,148.956349146014,6177.8506607862,0.0,1.0
2016-07-26,16.82,16.92,16.749,16.84,61416,148.426883449997,149.309326276691,147.800349043044,148.603372015336,6959.77100636226,0.0,1.0
2016-07-27,16.7,17.03,16.6104,16.75,89705,147.367952057964,150.280013386055,146.577283285245,147.809173471311,10165.5311014349,0.0,1.0
2016-07-28,16.7,16.89,16.69,16.78,46282,147.367952057964,149.044593428683,147.279707775294,148.073906319319,5244.75904839875,0.0,1.0
2016-07-29,16.52,16.8115,16.48,16.68,120559,145.779554969914,148.351875809728,145.426577839236,147.191463492625,13661.9615858413,0.0,1.0
2016-08-01,16.58,16.61,16.38,16.43,60222,146.30902066593,146.573753513939,144.544135012542,144.985356425889,6824.46479004086,0.0,1.0
2016-08-02,16.8,17.05,16.57,16.62,150013,148.250394884658,150.456501951394,146.220776383261,146.661997796608,16999.7415653482,0.0,1.0
2016-08-03,16.7,17.1172,16.68,17.03,56617,147.367952057964,151.049503530933,147.191463492625,150.280013386055,6415.93973992464,0.0,1.0
2016-08-04,16.5159,16.67,16.3799,16.58,78969,145.743374814019,147.103219209955,144.543252569715,146.30902066593,8948.90837243427,0.0,1.0
2016-08-05,16.11,16.34,16.1,16.26,54362,142.161539380467,144.191157881864,142.073295097797,143.485203620508,6160.39910524725,0.0,1.0
2016-08-08,15.89,15.93,15.84,15.9,94899,140.220165161739,140.573142292417,139.778943748392,140.308409444408,10754.124474612,0.0,1.0
2016-08-09,15.66,15.76,15.5599,15.76,77156,138.190546660342,139.072989487036,137.307221390821,139.072989487036,8743.45596858941,0.0,1.0
2016-08-10,15.66,15.75,15.51,15.515,111028,138.190546660342,138.984745204367,136.8668824203,136.911004561635,12581.8916128434,0.0,1.0
2016-08-11,15.28,15.58,15.26,15.54,89282,134.837263918903,137.484592398986,134.660775353564,137.131615268309,10117.5959845975,0.0,1.0
2016-08-12,15.37,15.4685,15.29,15.34,166130,135.631462462928,136.500668647222,134.925508201573,135.36672961492,18826.148842109,0.0,1.0
2016-08-15,15.07,15.16,14.9827,15.16,48470,132.984133982845,133.77833252687,132.213761395141,133.77833252687,5492.70712319883,0.0,1.0
2016-08-16,15.21,15.28,15.12,15.12,15609,134.219553940217,134.837263918903,133.425355396192,133.425355396192,1768.83980784012,0.0,1.0
2016-08-17,15.38,15.665,15.3,15.43,77862,135.719706745598,138.234668801677,135.013752484242,136.160928158945,8823.46115177442,0.0,1.0
2016-08-18,15.1,15.24,15.1,15.2,59871,133.248866830853,134.484286788225,133.248866830853,134.131309657548,6784.68884202678,0.0,1.0
2016-08-19,15.26,15.549,15.24,15.42,31987,134.660775353564,137.211035122711,134.484286788225,136.072683876275,3624.82407158575,0.0,1.0
2016-08-22,15.67,15.7299,15.56,15.56,194873,138.278790943011,138.807374196201,137.308103833648,137.308103833648,22083.3570294848,0.0,1.0
2016-08-23,15.8,15.82,15.36,15.39,57011,139.425966617714,139.602455183053,135.543218180259,135.807951028267,6460.58852487494,0.0,1.0
2016-08-24,15.71,15.85,15.6827,15.85,39058,138.631768073689,139.867188031061,138.390861182002,139.867188031061,4426.12244311739,0.0,1.0
2016-08-25,15.69,15.82,15.67,15.82,17867,138.45527950835,139.602455183053,138.278790943011,139.602455183053,2024.72040788516,0.0,1.0
2016-08-26,15.95,16.19,15.2902,15.62,132930,140.749630857756,142.867493641822,134.927273087226,137.837569529664,15063.8654402067,0.0,1.0
2016-08-29,15.71,15.97,15.67,15.95,17794,138.631768073689,140.926119423095,138.278790943011,140.749630857756,2016.44791727254,0.0,1.0
2016-08-30,15.78,15.8,15.57,15.6,27628,139.249478052375,139.425966617714,137.396348116317,137.661080964325,3130.85439240226,0.0,1.0
2016-08-31,16.12,16.23,15.9399,15.94,112630,142.249783663136,143.2204707725,140.66050413226,140.661386575086,12763.4331191641,0.0,1.0
2016-09-01,15.9,16.16,15.89,16.08,410685,140.308409444408,142.602760793814,140.220165161739,141.896806532458,46539.5590033199,0.0,1.0
2016-09-02,15.38,15.56,15.37,15.44,267504,135.719706745598,137.308103833648,135.631462462928,136.249172441614,30314.0319018811,0.0,1.0
2016-09-06,14.7,15.0,14.69,14.96,156979,129.719095524076,132.366424004159,129.630851241406,132.013446873481,17789.1411490123,0.0,1.0
2016-09-07,14.79,14.85,14.68,14.68,49815,130.513294068101,131.042759764117,129.542606958737,129.542606958737,5645.12492969154,0.0,1.0
2016-09-08,14.87,14.94,14.72,14.78,54020,131.219248329456,131.836958308142,129.895584089415,130.425049785431,6121.64305333611,0.0,1.0
2016-09-09,15.88,15.88,15.34,15.34,511479,140.13192087907,140.13192087907,135.36672961492,135.36672961492,57961.7154253477,0.0,1.0
2016-09-12,15.65,16.34,15.5499,16.31,223772,138.102302377672,144.191157881864,137.218977108151,143.926425033855,25358.243415978,0.0,1.0
2016-09-13,16.42,16.58,16.02,16.11,271835,144.897112143219,146.30902066593,141.367340836442,142.161539380467,30804.8285709667,0.0,1.0
2016-09-14,16.34,16.36,15.99,16.32,75109,144.191157881864,144.367646447203,141.102607988433,144.014669316525,8511.4862660685,0.0,1.0
2016-09-15,15.78,16.25,15.7,16.11,286549,139.249478052375,143.396959337839,138.54352379102,142.161539380467,32472.2453774603,0.0,1.0
2016-09-16,15.99,16.28,15.9563,16.02,148884,141.102607988433,143.661692185847,140.805224755837,141.367340836442,16871.8012653257,0.0,1.0
2016-09-19,15.75,15.77,15.488,15.6,133820,138.984745204367,139.161233769706,136.672744998428,137.661080964325,15164.7218326071,0.0,1.0
2016-09-20,15.725,15.73,15.51,15.51,46074,138.764134497693,138.808256639028,136.8668824203,136.8668824203,5221.18811624228,0.0,1.0
2016-09-21,14.83,15.49,14.792,15.38,165062,130.866271198778,136.690393854961,130.530942924635,135.719706745598,18705.1211712286,0.0,1.0
2016-09-22,14.62,14.72,14.4863,14.56,166139,129.01314126272,129.895584089415,127.83331520343,128.483675566704,18827.1687382119,0.0,1.0
2016-09-23,15.0,15.01,14.79,14.86,105056,132.366424004159,132.454668286828,130.513294068101,131.131004046787,11905.1338876578,0.0,1.0
2016-09-26,15.43,15.43,15.22,15.28,174278,136.160928158945,136.160928158945,134.307798222887,134.837263918903,19749.494780624,0.0,1.0
2016-09-27,15.02,15.32,15.01,15.25,164782,132.542912569498,135.190241049581,132.454668286828,134.572531070895,18673.3910702486,0.0,1.0
2016-09-28,14.71,15.18,14.71,14.96,103470,129.807339806745,133.954821092209,129.807339806745,132.013446873481,11725.4055299646,0.0,1.0
2016-09-29,15.25,15.3065,14.82,14.86,132567,134.572531070895,135.071111267977,130.778026916109,131.131004046787,15022.7296307221,0.0,1.0
2016-09-30,15.07,15.2165,14.9961,15.07,105107,132.984133982845,134.276912723952,132.332008733918,132.984133982845,11910.9132989078,0.0,1.0
2016-10-03,14.89,15.16,14.85,15.05,87828,131.395736894795,133.77833252687,131.042759764117,132.807645417506,9952.8261030804,0.0,1.0
2016-10-04,15.23,15.31,14.82,14.89,169286,134.396042505556,135.101996766912,130.778026916109,131.395736894795,19183.7924088681,0.0,1.0
2016-10-05,14.78,14.99,14.74,14.91,116497,130.425049785431,132.278179721489,130.072072654753,131.572225460134,13201.6484780544,0.0,1.0
2016-10-06,14.76,14.9865,14.748,14.98,110685,130.248561220092,132.247294222555,130.142668080889,132.18993543882,12543.0222391431,0.0,1.0
2016-10-07,14.89,15.11,14.7,14.73,94075,131.395736894795,133.337111113523,129.719095524076,129.983828372084,10660.7473202998,0.0,1.0
2016-10-10,14.57,14.68,14.49,14.68,125366,128.571919849373,129.542606958737,127.865965588018,129.542606958737,14206.6994265926,0.0,1.0
2016-10-11,15.24,15.35,15.06,15.06,250635,134.484286788225,135.454973897589,132.895889700176,132.895889700176,28402.4066396316,0.0,1.0
2016-10-12,15.29,15.4288,15.18,15.34,189141,134.925508201573,136.150338845024,133.954821092209,135.36672961492,21433.7965337105,0.0,1.0
2016-10-13,15.56,15.9199,15.4712,15.77,210262,137.308103833648,140.484015566921,136.524494603543,139.161233769706,23827.2660436977,0.0,1.0
2016-10-14,15.52,15.56,15.25,15.31,62757,136.95512670297,137.308103833648,134.572531070895,135.101996766912,7111.73552569813,0.0,1.0
2016-10-17,15.55,15.57,15.44,15.54,49189,137.219859550978,137.396348116317,136.249172441614,137.131615268309,5574.18548964364,0.0,1.0
2016-10-18,14.98,15.115,14.95,15.02,98597,132.18993543882,133.381233254857,131.925202590812,132.542912569498,11173.1884511251,0.0,1.0
2016-10-19,14.8,14.96,14.75,14.83,87550,130.60153835077,132.013446873481,130.160316937423,130.866271198778,9921.32264567893,0.0,1.0
2016-10-20,14.91,14.97,14.78,14.91,370480,131.572225460134,132.101691156151,130.425049785431,131.572225460134,41983.456467974,0.0,1.0
2016-10-21,14.91,15.07,14.89,15.07,41654,131.572225460134,132.984133982845,131.395736894795,132.984133982845,4720.30580791673,0.0,1.0
2016-10-24,14.78,14.86,14.66,14.67,54230,130.425049785431,131.131004046787,129.366118393398,129.454362676067,6145.44062907103,0.0,1.0
2016-10-25,14.77,14.84,14.7,14.8,143983,130.336805502762,130.954515481448,129.719095524076,130.60153835077,16316.4111763882,0.0,1.0
2016-10-26,15.06,15.13,14.93,15.06,135893,132.895889700176,133.513599678862,131.748714025473,132.895889700176,15399.6379016475,0.0,1.0
2016-10-27,15.31,15.33,15.04,15.04,91375,135.101996766912,135.27848533225,132.719401134837,132.719401134837,10354.7784894221,0.0,1.0
2016-10-28,15.43,15.56,15.16,15.28,130061,136.160928158945,137.308103833648,133.77833252687,134.837263918903,14738.745226952,0.0,1.0
2016-10-31,15.25,15.3355,15.18,15.32,87061,134.572531070895,135.327019687719,133.954821092209,135.190241049581,9865.90829075331,0.0,1.0
2016-11-01,15.5,15.72,15.15,15.15,351682,136.778638137631,138.720012356359,133.690088244201,133.690088244201,39853.2334743307,0.0,1.0
2016-11-02,15.88,16.0028,15.54,15.63,266408,140.13192087907,141.21556067025,137.131615268309,137.925813812334,30189.8312209026,0.0,1.0
2016-11-03,15.97,16.065,15.77,15.84,94164,140.926119423095,141.764440108454,139.161233769706,139.778943748392,10670.8329595398,0.0,1.0
2016-11-04,16.29,16.31,16.07,16.22,349505,143.749936468517,143.926425033855,141.808562249789,143.132226489831,39606.5319392119,0.0,1.0
2016-11-07,15.11,15.5286,15.09,15.5,245106,133.337111113523,137.031016786065,133.160622548184,136.778638137631,27775.8504670677,0.0,1.0
2016-11-08,14.91,15.32,14.75,15.25,211846,131.572225460134,135.190241049581,130.160316937423,134.572531070895,24006.7677578126,0.0,1.0
2016-11-09,15.87,15.99,15.53,15.82,961310,140.0436765964,141.102607988433,137.043370985639,139.602455183053,108937.369189236,0.0,1.0
2016-11-10,16.74,16.93,16.07,16.15,1225744,147.720929188641,149.397570559361,141.808562249789,142.514516511144,138903.503198231,0.0,1.0
2016-11-11,17.4,17.8,17.16,17.4,589753,153.545051844824,157.074823151602,151.427189060758,153.545051844824,66831.8651542786,0.0,1.0
2016-11-14,17.66,17.93,17.47,17.64,462002,155.83940319423,158.221998826305,154.16276182351,155.662914628891,52354.8932604106,0.0,1.0
2016-11-15,16.95,17.39,16.89,17.39,499556,149.5740591247,153.456807562155,149.044593428683,153.456807562155,56610.5797325501,0.0,1.0
2016-11-16,17.22,17.41,17.16,17.35,179785,151.956654756774,153.633296127494,151.427189060758,153.103830431477,20373.5578738251,0.0,1.0
2016-11-17,17.18,17.24,16.93,17.11,531235,151.603677626097,152.133143322113,149.397570559361,150.985967647411,60200.500693058,0.0,1.0
2016-11-18,17.32,17.35,17.05,17.11,209239,152.839097583469,153.103830431477,150.456501951394,150.985967647411,23711.3378533319,0.0,1.0
2016-11-21,17.01,17.0996,16.91,17.02,290069,150.103524820716,150.894193593434,149.221081994022,150.191769103386,32871.1380754934,0.0,1.0
2016-11-22,16.49,16.73,16.46,16.52,216811,145.514822121905,147.632684905972,145.250089273897,145.779554969914,24569.4104412598,0.0,1.0
2016-11-23,16.83,17.01,16.79,16.94,254501,148.515127732666,150.103524820716,148.162150601989,149.48581484203,28840.5086767326,0.0,1.0
2016-11-25,16.67,16.72,16.64,16.65,78667,147.103219209955,147.544440623302,146.838486361947,146.926730644616,8914.68519209167,0.0,1.0
2016-11-28,16.52,16.56,16.42,16.53,276767,145.779554969914,146.132532100591,144.897112143219,145.867799252583,31363.7316353696,0.0,1.0
2016-11-29,16.48,16.67,16.4,16.62,201247,145.426577839236,147.103219209955,144.72062357788,146.661997796608,22805.6701139343,0.0,1.0
2016-11-30,16.4,16.45,16.31,16.36,391758,144.72062357788,145.161844991228,143.926425033855,144.367646447203,44394.717498868,0.0,1.0
2016-12-01,16.76,16.83,16.52,16.52,495667,147.89741775398,148.515127732666,145.779554969914,145.779554969914,56169.8712942975,0.0,1.0
2016-12-02,16.79,16.84,16.64,16.83,271705,148.162150601989,148.603372015336,146.838486361947,148.515127732666,30790.0967383687,0.0,1.0
2016-12-05,16.525,16.64,16.49,16.64,186801,145.823677111248,146.838486361947,145.514822121905,146.838486361947,21168.62354695,0.0,1.0
2016-12-06,16.34,16.47,16.34,16.39,142382,144.191157881864,145.338333556566,144.191157881864,144.632379295211,16134.9829918567,0.0,1.0
2016-12-07,15.795,16.17,15.74,16.14,437459,139.381844476379,142.691005076483,138.896500921697,142.426272228475,49573.6365877335,0.0,1.0
2016-12-08,15.62,15.86,15.6,15.86,289935,137.837569529664,139.955432313731,137.661080964325,139.955432313731,32855.9529557387,0.0,1.0
2016-12-09,15.79,15.87,15.72,15.84,201705,139.337722335045,140.0436765964,138.720012356359,139.778943748392,22857.5714933942,0.0,1.0
2016-12-12,16.0,16.09,15.88,15.99,179976,141.190852271103,141.985050815128,140.13192087907,141.102607988433,20395.2023355649,0.0,1.0
2016-12-13,15.655,15.8137,15.585,15.81,144574,138.146424519007,139.546861284971,137.528714540321,139.514210900384,16383.3843538137,0.0,1.0
2016-12-14,16.59,16.5999,15.81,15.92,310119,146.3972649486,146.484626788443,139.514210900384,140.484898009747,35143.2399492324,0.0,1.0
2016-12-15,16.53,16.65,16.41,16.56,226878,145.867799252583,146.926730644616,144.80886786055,146.132532100591,25710.2208932764,0.0,1.0
2016-12-16,16.6956,16.76,16.52,16.62,169381,147.329124573589,147.89741775398,145.779554969914,146.661997796608,19194.5579788434,0.0,1.0
2016-12-19,16.9,16.9,16.67,16.67,113681,149.132837711352,149.132837711352,147.103219209955,147.103219209955,12882.534319628,0.0,1.0
2016-12-20,16.8,16.84,16.73,16.82,133432,148.250394884658,148.603372015336,147.632684905972,148.426883449997,15120.7529783921,0.0,1.0
2016-12-21,16.94,16.95,16.7,16.7,132036,149.48581484203,149.5740591247,147.367952057964,147.367952057964,14962.5557606495,0.0,1.0
2016-12-22,17.34,17.46,17.28,17.28,181122,153.015586148808,154.074517540841,152.486120452791,152.486120452791,20525.069106004,0.0,1.0
2016-12-23,17.13,17.31,17.13,17.31,116688,151.162456212749,152.750853300799,151.162456212749,152.750853300799,13223.2929397942,0.0,1.0
2016-12-27,16.98,17.05,16.94,17.03,218497,149.838791972708,150.456501951394,149.48581484203,150.280013386055,24760.4709778744,0.0,1.0
2016-12-28,16.74,16.81,16.655,16.7,110792,147.720929188641,148.338639167327,146.970852785951,147.367952057964,12555.1476705889,0.0,1.0
2016-12-29,16.18,16.41,16.14,16.41,168991,142.779249359153,144.80886786055,142.426272228475,144.80886786055,19150.36248105,0.0,1.0
2016-12-30,16.42,16.5,16.17,16.17,251724,144.897112143219,145.603066404575,142.691005076483,142.691005076483,28525.8140680855,0.0,1.0
2017-01-03,16.0,16.12,15.81,16.0,218884,141.190852271103,142.249783663136,139.514210900384,141.190852271103,24804.3265103002,0.0,1.0
2017-01-04,15.76,15.85,15.71,15.82,215602,139.072989487036,139.867188031061,138.631768073689,139.602455183053,24432.4043981002,0.0,1.0
2017-01-05,15.39,15.53,15.37,15.53,150923,135.807951028267,137.043370985639,135.631462462928,137.043370985639,17102.8643935328,0.0,1.0
2017-01-06,15.55,15.62,15.5,15.51,92463,137.219859550978,137.837569529664,136.778638137631,136.8668824203,10478.0725960869,0.0,1.0
2017-01-09,15.58,15.6,15.5,15.55,72627,137.484592398986,137.661080964325,136.778638137631,137.219859550978,8230.22158523958,0.0,1.0
2017-01-10,15.38,15.4,15.22,15.38,89790,135.719706745598,135.896195310936,134.307798222887,135.719706745598,10175.1634535181,0.0,1.0
2017-01-11,15.04,15.45,15.0,15.33,394051,132.719401134837,136.337416724284,132.366424004159,135.27848533225,44654.5643615353,0.0,1.0
2017-01-12,14.91,15.04,14.89,14.9,255742,131.572225460134,132.719401134837,131.395736894795,131.483981177465,28981.141017147,0.0,1.0
2017-01-13,14.91,15.02,14.9,15.0,80022,131.572225460134,132.542912569498,131.483981177465,132.366424004159,9068.23621647651,0.0,1.0
2017-01-17,14.94,15.015,14.89,14.95,203390,131.836958308142,132.498790428163,131.395736894795,131.925202590812,23048.5187082198,0.0,1.0
2017-01-18,15.1,15.15,14.91,14.91,202258,133.248866830853,133.690088244201,131.572225460134,131.572225460134,22920.2384428296,0.0,1.0
2017-01-19,15.19,15.31,15.09,15.1,170345,134.043065374878,135.101996766912,133.160622548184,133.248866830853,19303.8001836457,0.0,1.0
2017-01-20,15.13,15.29,15.1,15.14,60721,133.513599678862,134.925508201573,133.248866830853,133.601843961531,6881.01236285858,0.0,1.0
2017-01-23,14.68,14.93,14.67,14.92,178724,129.542606958737,131.748714025473,129.454362676067,131.660469742803,20253.3234554691,0.0,1.0
2017-01-24,14.49,14.55,14.39,14.54,284447,127.865965588018,128.395431284034,126.983522761323,128.307187001365,32234.0429765325,0.0,1.0
2017-01-25,14.17,14.35,14.16,14.29,362289,125.042148542595,126.630545630645,124.953904259926,126.101079934629,41055.2376925229,0.0,1.0
2017-01-26,14.28,14.31,14.17,14.17,75039,126.012835651959,126.277568499968,125.042148542595,125.042148542595,8503.55374082356,0.0,1.0
2017-01-27,14.28,14.38,14.25,14.27,112681,126.012835651959,126.895278478654,125.748102803951,125.92459136929,12769.212530414,0.0,1.0
2017-01-30,14.4371,14.5357,14.42,14.48,178678,127.399153332696,128.269241959817,127.248255609331,127.777721305348,20248.1106531653,0.0,1.0
2017-01-31,14.39,14.47,14.33,14.4,180153,126.983522761323,127.689477022679,126.454057065307,127.071767043993,20415.2602922558,0.0,1.0
2017-02-01,14.35,14.41,14.2046,14.22,224552,126.630545630645,127.160011326662,125.347473760632,125.483369955943,25446.6344115648,0.0,1.0
2017-02-02,14.23,14.3,14.21,14.27,155561,125.571614238612,126.189324217298,125.395125673273,125.92459136929,17628.450851907,0.0,1.0
2017-02-03,14.06,14.16,14.01,14.1,149273,124.071461433232,124.953904259926,123.630240019884,124.424438563909,16915.8834413298,0.0,1.0
2017-02-06,14.11,14.14,14.06,14.08,69688,124.512682846579,124.777415694587,124.071461433232,124.247949998571,7897.16884673983,0.0,1.0
2017-02-07,14.27,14.29,14.17,14.17,91976,125.92459136929,126.101079934629,125.042148542595,125.042148542595,10422.8848847397,0.0,1.0
2017-02-08,14.09,14.25,14.06,14.24,93637,124.33619428124,125.748102803951,124.071461433232,125.659858521282,10611.1123766241,0.0,1.0
2017-02-09,13.95,14.0,13.92,13.97,160151,123.100774323868,123.541995737215,122.836041475859,123.277262889207,18148.5978643989,0.0,1.0
2017-02-10,13.71,13.9,13.705,13.9,255430,120.982911539801,122.659552910521,120.938789398467,122.659552910521,28945.7846189123,0.0,1.0
2017-02-13,13.615,13.72,13.59,13.72,62099,120.144590854442,121.071155822471,119.923980147768,121.071155822471,7037.16978839535,0.0,1.0
2017-02-14,13.6,13.8363,13.59,13.62,111680,120.012224430437,122.097436829916,119.923980147768,120.188712995776,12655.7774194109,0.0,1.0
2017-02-15,13.37,13.59,13.36,13.57,159383,117.98260592904,119.923980147768,117.894361646371,119.747491582429,18061.5667302827,0.0,1.0
2017-02-16,13.48,13.48,13.34,13.34,103140,118.953293038404,118.953293038404,117.717873081032,117.717873081032,11688.009339524,0.0,1.0
2017-02-17,13.59,13.69,13.575,13.69,161308,119.923980147768,120.806422974462,119.791613723764,120.806422974462,18279.7111745194,0.0,1.0
2017-02-21,13.285,13.42,13.27,13.41,165576,117.23252952635,118.423827342388,117.100163102346,118.335583059718,18763.3685708845,0.0,1.0
2017-02-22,13.2,13.3202,13.195,13.32,203240,116.48245312366,117.543149401347,116.438330982325,117.541384515693,23031.5204398376,0.0,1.0
2017-02-23,13.1999,13.23,13.061,13.07,137479,116.481570680833,116.747185971668,115.255857594555,115.335277448957,15579.3662593409,0.0,1.0
2017-02-24,13.5,13.56,13.45,13.52,92688,119.129781603743,119.65924729976,118.688560190396,119.306270169082,10503.5699986601,0.0,1.0
2017-02-27,13.6,13.64,13.52,13.58,424487,120.012224430437,120.365201561115,119.306270169082,119.835735865099,48103.6263380505,0.0,1.0
2017-02-28,13.84,13.85,13.62,13.62,204962,122.130087214504,122.218331497173,120.188712995776,120.188712995776,23226.660560864,0.0,1.0
2017-03-01,13.44,13.64,13.41,13.61,210426,118.600315907726,120.365201561115,118.335583059718,120.100468713107,23845.850817129,0.0,1.0
2017-03-02,13.9,13.9,13.64,13.68,665821,122.659552910521,122.659552910521,120.365201561115,120.718178691793,75452.0270162029,0.0,1.0
2017-03-03,13.67,13.8457,13.66,13.78,521192,120.629934409124,122.180386455626,120.541690126454,121.600621518487,59062.4099639825,0.0,1.0
2017-03-06,13.66,13.75,13.63,13.63,149255,120.541690126454,121.335888670479,120.276957278446,120.276957278446,16913.843649124,0.0,1.0
2017-03-07,13.64,13.68,13.57,13.57,181638,120.365201561115,120.718178691793,119.747491582429,119.747491582429,20583.5431492385,0.0,1.0
2017-03-08,13.89,13.915,13.66,13.71,294808,122.571308627851,122.791919334525,120.541690126454,120.982911539801,33408.1700345781,0.0,1.0
2017-03-09,14.1,14.26,13.995,14.04,1337774,124.424438563909,125.83634708662,123.49787359588,123.894972867893,151598.943243867,0.0,1.0
2017-03-10,13.81,13.95,13.8,13.88,249175,121.865354366496,123.100774323868,121.777110083826,122.483064345182,28236.9568273791,0.0,1.0
2017-03-13,13.43,13.53,13.395,13.51,99310,118.512071625057,119.394514451751,118.203216635714,119.218025886412,11253.9868868346,0.0,1.0
2017-03-14,13.56,13.57,13.47,13.49,224173,119.65924729976,119.747491582429,118.865048755735,119.041537321074,25403.6854534526,0.0,1.0
2017-03-15,12.86,13.49,12.82,13.44,745599,113.482147512899,119.041537321074,113.129170382221,118.600315907726,84492.6127161114,0.0,1.0
2017-03-16,12.71,12.78,12.65,12.68,398658,112.158483272857,112.776193251543,111.629017576841,111.893750424849,45176.6378444441,0.0,1.0
2017-03-17,12.74,12.76,12.67,12.67,353217,112.423216120866,112.599704686205,111.80550614218,111.80550614218,40027.182420774,0.0,1.0
2017-03-20,12.4333,12.62,12.39,12.6,250539,109.716763971394,111.364284728832,109.334666227435,111.187796163494,28391.5277478669,0.0,1.0
2017-03-21,12.74,12.75,12.28,12.32,456142,112.423216120866,112.511460403535,108.363979118071,108.716956248749,51690.8275756169,0.0,1.0
2017-03-22,12.59,12.8,12.55,12.77,466053,111.099551880824,112.952681816882,110.746574750146,112.687948968874,52813.9598285163,0.0,1.0
2017-03-23,12.6054,12.7,12.51,12.69,401971,111.235448076135,112.070238990188,110.393597619469,111.981994707518,45552.0729321097,0.0,1.0
2017-03-24,12.52,12.62,12.49,12.61,282977,110.481841902138,111.364284728832,110.21710905413,111.276040446163,32067.4599463882,0.0,1.0
2017-03-27,12.6,12.77,12.56,12.71,254057,111.187796163494,112.687948968874,110.834819032816,112.158483272857,28790.1938023214,0.0,1.0
2017-03-28,12.55,12.62,12.47,12.61,165748,110.746574750146,111.364284728832,110.040620488791,111.276040446163,18782.8599186293,0.0,1.0
2017-03-29,12.5,12.61,12.48,12.59,112990,110.305353336799,111.276040446163,110.12886477146,111.099551880824,12804.2289632811,0.0,1.0
2017-03-30,12.63,12.64,12.53,12.6,126907,111.452529011502,111.540773294171,110.570086184807,111.187796163494,14381.3283037712,0.0,1.0
2017-03-31,12.83,12.85,12.745,12.77,124480,113.217414664891,113.393903230229,112.4673382622,112.687948968874,14106.296321349,0.0,1.0
2017-04-03,12.655,12.81,12.64,12.7,123373,111.673139718175,113.040926099552,111.540773294171,112.070238990188,13980.8491006893,0.0,1.0
2017-04-04,12.64,12.75,12.6001,12.71,397860,111.540773294171,112.511460403535,111.18867860632,112.158483272857,45086.2070566513,0.0,1.0
2017-04-05,12.73,12.73,12.48,12.54,185291,112.334971838196,112.334971838196,110.12886477146,110.658330467477,20997.507645237,0.0,1.0
2017-04-06,12.77,12.83,12.71,12.74,118798,112.687948968874,113.217414664891,112.158483272857,112.423216120866,13462.4019150356,0.0,1.0
2017-04-07,12.81,12.8353,12.7,12.82,83490,113.040926099552,113.264184134705,112.070238990188,113.129170382221,9461.23618147037,0.0,1.0
2017-04-10,12.91,12.99,12.89,12.91,123033,113.923368926246,114.629323187602,113.746880360907,113.923368926246,13942.3196923566,0.0,1.0
2017-04-11,12.97,13.13,12.9016,12.93,149925,114.452834622263,115.864743144974,113.849243728804,114.099857491585,16989.7692478973,0.0,1.0
2017-04-12,12.85,13.01,12.85,12.88,113996,113.393903230229,114.805811752941,113.393903230229,113.658636078238,12918.2306832304,0.0,1.0
2017-04-13,12.95,12.96,12.735,12.78,101885,114.276346056924,114.364590339593,112.379093979531,112.776193251543,11545.7904940605,0.0,1.0
2017-04-17,12.7,12.87,12.69,12.83,74143,112.070238990188,113.570391795568,111.981994707518,113.217414664891,8402.01741768785,0.0,1.0
2017-04-18,13.01,13.07,12.89,12.97,127898,114.805811752941,115.335277448957,113.746880360907,114.452834622263,14493.6301968822,0.0,1.0
2017-04-19,13.175,13.239,12.94,12.94,250835,116.261842416986,116.826605826071,114.188101774254,114.188101774254,28425.0709974743,0.0,1.0
2017-04-20,12.84,12.97,12.84,12.89,216540,113.30565894756,114.452834622263,113.30565894756,113.746880360907,24538.7002363828,0.0,1.0
2017-04-21,12.8399,12.88,12.81,12.86,78829,113.304776504733,113.658636078238,113.040926099552,113.482147512899,8933.04332194433,0.0,1.0
2017-04-24,12.49,12.54,12.44,12.47,62245,110.21710905413,110.658330467477,109.775887640782,110.040620488791,7053.71476962059,0.0,1.0
2017-04-25,12.25,12.305,12.2,12.29,217513,108.099246270063,108.584589824745,107.658024856716,108.452223400741,24648.962337288,0.0,1.0
2017-04-26,12.355,12.37,12.24,12.3,106046,109.025811238092,109.158177662096,108.011001987394,108.54046768341,12017.3224589797,0.0,1.0
2017-04-27,12.4,12.45,12.32,12.32,32614,109.422910510105,109.864131923452,108.716956248749,108.716956248749,3695.87683342286,0.0,1.0
2017-04-28,12.34,12.42,12.31,12.37,40876,108.893444814088,109.599399075444,108.62871196608,109.158177662096,4632.1414559083,0.0,1.0
2017-05-01,12.21,12.29,12.15,12.23,60802,107.746269139385,108.452223400741,107.216803443369,107.922757704724,6890.19142778494,0.0,1.0
2017-05-02,12.03,12.14,12.01,12.08,79885,106.157872051335,107.128559160699,105.981383485997,106.599093464683,9052.71113135424,0.0,1.0
2017-05-03,12.2,12.25,12.107,12.12,144250,107.658024856716,108.099246270063,106.83735302789,106.95207059536,16346.6680941083,0.0,1.0
2017-05-04,12.46,12.48,12.32,12.34,139131,109.952376206121,110.12886477146,108.716956248749,108.893444814088,15766.5738551223,0.0,1.0
2017-05-05,12.27,12.51,12.255,12.51,184239,108.275734835402,110.393597619469,108.143368411398,110.393597619469,20878.2931229839,0.0,1.0
2017-05-08,12.26,12.28,12.1314,12.19,166601,108.187490552733,108.363979118071,107.052669077604,107.569780574046,18879.5234048286,0.0,1.0
2017-05-09,11.95,12.08,11.88,12.08,127699,105.45191778998,106.599093464683,104.834207811294,106.599093464683,14471.0791608287,0.0,1.0
2017-05-10,11.8,11.91,11.795,11.89,74431,104.128253549938,105.098940659302,104.084131408604,104.922452093963,8434.6540929815,0.0,1.0
2017-05-11,11.74,11.88,11.72,11.75,120851,103.598787853922,104.834207811294,103.422299288583,103.687032136591,13695.0515482917,0.0,1.0
2017-05-12,11.65,11.71,11.62,11.71,86239,102.804589309897,103.334055005913,102.539856461888,103.334055005913,9772.75778001945,0.0,1.0
2017-05-15,11.4,11.5301,11.395,11.51,96134,100.598482243161,101.74654036069,100.554360101826,101.569169352525,10894.0768842912,0.0,1.0
2017-05-16,11.38,11.45,11.37,11.42,125906,100.421993677822,101.039703656508,100.333749395152,100.7749708085,14267.8931927681,0.0,1.0
2017-05-17,11.76,11.77,11.56,11.57,118468,103.775276419261,103.86352070193,102.010390765872,102.098635048541,13425.0057245949,0.0,1.0
2017-05-18,12.14,12.42,11.96,12.34,346717,107.128559160699,109.599399075444,105.540162072649,108.893444814088,39290.5907908837,0.0,1.0
2017-05-19,11.65,11.81,11.59,11.81,195461,102.804589309897,104.216497832608,102.27512361388,104.216497832608,22149.9902415425,0.0,1.0
2017-05-22,11.62,11.64,11.55,11.61,82627,102.539856461888,102.716345027227,101.922146483202,102.451612179219,9363.43947737882,0.0,1.0
2017-05-23,11.6,11.65,11.58,11.6,53129,102.36336789655,102.804589309897,102.186879331211,102.36336789655,6020.67333914647,0.0,1.0
2017-05-24,11.5,11.6045,11.49,11.58,58849,101.480925069855,102.403077823751,101.392680787186,102.186879331211,6668.87397345014,0.0,1.0
2017-05-25,11.41,11.44,11.33,11.39,119739,100.68672652583,100.951459373839,99.9807722644747,100.510237960491,13569.0377186859,0.0,1.0
2017-05-26,11.32,11.37,11.31,11.37,22480,99.8925279818053,100.333749395152,99.8042836991358,100.333749395152,2547.47382152898,0.0,1.0
2017-05-30,11.42,11.47,11.405,11.43,100153,100.7749708085,101.216192221847,100.642604384495,100.863215091169,11349.5171551419,0.0,1.0
2017-05-31,11.62,11.65,11.49,11.49,63054,102.539856461888,102.804589309897,101.392680787186,101.392680787186,7145.39209709471,0.0,1.0
2017-06-01,11.41,11.6,11.41,11.54,35275,100.68672652583,102.36336789655,100.68672652583,101.833902200533,3997.42611452113,0.0,1.0
2017-06-02,11.29,11.37,11.29,11.34,69935,99.627795133797,100.333749395152,99.627795133797,100.069016547144,7925.15932867567,0.0,1.0
2017-06-05,11.3,11.33,11.26,11.3,9037,99.7160394164664,99.9807722644747,99.3630622857886,99.7160394164664,1024.08900912622,0.0,1.0
2017-06-06,11.32,11.35,11.28,11.32,40606,99.8925279818053,100.157260829814,99.5395508511275,99.8925279818053,4601.54457282054,0.0,1.0
2017-06-07,11.34,11.47,11.31,11.4,72437,100.069016547144,101.216192221847,99.8042836991358,100.598482243161,8208.69044528892,0.0,1.0
2017-06-08,11.21,11.28,11.16,11.21,128449,98.9218408724415,99.5395508511275,98.4806194590942,98.9218408724415,14556.0705027391,0.0,1.0
2017-06-09,11.38,11.49,11.16,11.18,286431,100.421993677822,101.392680787186,98.4806194590942,98.6571080244331,32458.873406333,0.0,1.0
2017-06-12,11.51,11.6,11.49,11.49,149635,101.569169352525,102.36336789655,101.392680787186,101.392680787186,16956.9059290252,0.0,1.0
2017-06-13,11.39,11.46,11.37,11.3771,34106,100.510237960491,101.127947939177,100.333749395152,100.396402835848,3864.95294293006,0.0,1.0
2017-06-14,11.41,11.47,11.19,11.23,233659,100.68672652583,101.216192221847,98.7453523071026,99.0983294377803,26478.655945936,0.0,1.0
2017-06-15,11.62,11.76,11.6101,11.69,89029,102.539856461888,103.775276419261,102.452494622046,103.157566440575,10088.9255719264,0.0,1.0
2017-06-16,11.58,11.69,11.56,11.59,43383,102.186879331211,103.157566440575,102.010390765872,102.27512361388,4916.23918146759,0.0,1.0
2017-06-19,11.37,11.45,11.33,11.45,69513,100.333749395152,101.039703656508,99.9807722644747,101.039703656508,7877.33753362744,0.0,1.0
2017-06-20,11.6,11.6231,11.41,11.41,10870,102.36336789655,102.567212189516,100.68672652583,100.68672652583,1231.80784875533,0.0,1.0
2017-06-21,11.56,11.59,11.47,11.52,58509,102.010390765872,102.27512361388,101.216192221847,101.657413635194,6630.34456511738,0.0,1.0
2017-06-22,11.44,11.495,11.35,11.44,90117,100.951459373839,101.43680292852,100.157260829814,100.951459373839,10212.219678591,0.0,1.0
2017-06-23,11.31,11.39,11.27,11.39,20484,99.8042836991358,100.510237960491,99.4513065684581,100.510237960491,2321.28353025799,0.0,1.0
2017-06-26,11.1,11.18,11.0534,11.1,41300,97.9511537630776,98.6571080244331,97.539935405838,97.9511537630776,4680.189894535,0.0,1.0
2017-06-27,11.36,11.365,11.18,11.27,46504,100.245505112483,100.289627253818,98.6571080244331,99.4513065684581,5269.91648560426,0.0,1.0
2017-06-28,11.21,11.35,11.17,11.3,15349,98.9218408724415,100.157260829814,98.5688637417637,99.7160394164664,1739.3761426445,0.0,1.0
2017-06-29,11.46,11.62,11.29,11.29,78773,101.127947939177,102.539856461888,99.627795133797,99.627795133797,8926.69730174836,0.0,1.0
2017-06-30,11.34,11.38,11.27,11.3,10884,100.069016547144,100.421993677822,99.4513065684581,99.7160394164664,1233.39435380434,0.0,1.0
2017-07-03,11.23,11.28,11.1699,11.24,8360,99.0983294377803,99.5395508511275,98.567981298937,99.1865737204498,947.370157828393,0.0,1.0
2017-07-05,11.29,11.49,11.28,11.35,160427,99.627795133797,101.392680787186,99.5395508511275,100.157260829814,18179.8746782219,0.0,1.0
2017-07-06,11.56,11.57,11.43,11.43,68697,102.010390765872,102.098635048541,100.863215091169,100.863215091169,7784.86695362883,0.0,1.0
2017-07-07,11.52,11.6,11.4601,11.5,55099,101.657413635194,102.36336789655,101.128830382004,101.480925069855,6243.91726389792,0.0,1.0
2017-07-10,11.3,11.46,11.27,11.43,51431,99.7160394164664,101.127947939177,99.4513065684581,100.863215091169,5828.25294106125,0.0,1.0
2017-07-11,11.12,11.21,11.09,11.18,71132,98.1276423284165,98.9218408724415,97.8629094804082,98.6571080244331,8060.80551036474,0.0,1.0
2017-07-12,10.66,10.81,10.63,10.81,71528,94.0684053256223,95.3920695656639,93.803672477614,95.3920695656639,8105.68093889345,0.0,1.0
2017-07-13,10.57,10.65,10.56,10.63,8922,93.2742067815973,93.9801610429528,93.1859624989279,93.803672477614,1011.05700336662,0.0,1.0
2017-07-14,10.3,10.43,10.29,10.43,71517,90.8916111495225,92.0387868242252,90.803366866853,92.0387868242252,8104.4343992121,0.0,1.0
2017-07-17,10.4,10.43,10.37,10.38,66947,91.7740539762169,92.0387868242252,91.5093211282085,91.597565410878,7586.55382250447,0.0,1.0
2017-07-18,10.34,10.47,10.32,10.44,8350,91.2445882802002,92.3917639549029,91.0680997148613,92.1270311068946,946.236939936254,0.0,1.0
2017-07-19,10.18,10.229,10.1201,10.17,30843,89.8326797574892,90.2650767425694,89.3040965042993,89.7444354748198,3495.18394472501,0.0,1.0
2017-07-20,10.18,10.24,10.15,10.15,69113,89.8326797574892,90.3621454535058,89.5679469094809,89.5679469094809,7832.00881794183,0.0,1.0
2017-07-21,10.22,10.25,10.2,10.25,16541,90.185656888167,90.4503897361753,90.0091683228281,90.4503897361753,1874.45571538749,0.0,1.0
2017-07-24,10.14,10.2024,10.14,10.15,1705,89.4797026268114,90.0303469506687,89.4797026268114,89.5679469094809,193.213650609738,0.0,1.0
2017-07-25,10.2,10.21,10.1,10.13,47964,90.0091683228281,90.0974126054975,89.1267254961337,89.391458344142,5435.36629785658,0.0,1.0
2017-07-26,10.0293,10.19,10.0,10.19,20910,88.5028384176607,89.9209240401586,88.2442826694393,89.9209240401586,2369.55861246312,0.0,1.0
2017-07-27,10.14,10.28,9.96,9.98,943855,89.4797026268114,90.7151225841836,87.8913055387615,88.0677941041004,106959.337358507,0.0,1.0
2017-07-28,10.15,10.23,10.15,10.22,22281,89.5679469094809,90.2739011708364,89.5679469094809,90.185656888167,2524.92278547541,0.0,1.0
2017-07-31,10.13,10.17,10.1,10.1,33877,89.391458344142,89.7444354748198,89.1267254961337,89.1267254961337,3839.00225320006,0.0,1.0
2017-08-01,10.06,10.09,10.02,10.02,11477,88.7737483654559,89.0384812134642,88.4207712347782,88.4207712347782,1300.59417480819,0.0,1.0
2017-08-02,10.04,10.13,10.04,10.04,36476,88.597259800117,89.391458344142,88.597259800117,88.597259800117,4133.52558336704,0.0,1.0
2017-08-03,10.14,10.24,10.13,10.13,27187,89.4797026268114,90.3621454535058,89.391458344142,89.391458344142,3080.87948335891,0.0,1.0
2017-08-04,10.08,10.18,10.04,10.08,161726,88.9502369307948,89.8326797574892,88.597259800117,88.9502369307948,18327.0796824108,0.0,1.0
2017-08-07,9.91,10.01,9.91,10.01,17331,87.4500841254143,88.3325269521087,87.4500841254143,88.3325269521087,1963.97992886649,0.0,1.0
2017-08-08,9.91,9.935,9.795,9.87,101212,87.4500841254143,87.6706948320879,86.4352748747158,87.0971069947366,11469.5249299195,0.0,1.0
2017-08-09,10.1,10.2,10.09,10.16,97835,89.1267254961337,90.0091683228281,89.0384812134642,89.6561911921503,11086.8372477441,0.0,1.0
2017-08-10,10.59,10.59,10.28,10.28,190674,93.4506953469362,93.4506953469362,90.7151225841836,90.7151225841836,21607.5188365755,0.0,1.0
2017-08-11,10.52,10.61,10.44,10.56,106997,92.8329853682501,93.6271839122751,92.1270311068946,93.1859624989279,12125.0914805221,0.0,1.0
2017-08-14,10.29,10.334,10.21,10.28,156642,90.803366866853,91.1916417105986,90.0974126054975,90.7151225841836,17750.9517060473,0.0,1.0
2017-08-15,10.3,10.3545,10.29,10.33,69672,90.8916111495225,91.3725424900709,90.803366866853,91.1563439975308,7895.35569811241,0.0,1.0
2017-08-16,10.07,10.1599,10.07,10.13,36569,88.8619926481254,89.6553087493236,88.8619926481254,89.391458344142,4144.06450976393,0.0,1.0
2017-08-17,10.35,10.3599,10.1,10.13,84505,91.3328325628697,91.4201944027124,89.1267254961337,89.391458344142,9576.25779752252,0.0,1.0
2017-08-18,10.17,10.32,10.0868,10.26,51175,89.7444354748198,91.0680997148613,89.01024304301,90.5386340188447,5799.24256302249,0.0,1.0
2017-08-21,10.1,10.16,10.05,10.12,56391,89.1267254961337,89.6561911921503,88.6855040827865,89.3032140614725,6390.32901556231,0.0,1.0
2017-08-22,9.87,9.94,9.84,9.94,30109,87.0971069947366,87.7148169734226,86.8323741467283,87.7148169734226,3412.00575144199,0.0,1.0
2017-08-23,9.76,9.94,9.75,9.9,10027,86.1264198853727,87.7148169734226,86.0381756027033,87.3618398427449,1136.277580448,0.0,1.0
2017-08-24,9.727,9.77,9.62,9.67,101099,85.8352137525636,86.2146641680422,84.8909999280006,85.3322213413478,11456.7195677384,0.0,1.0
2017-08-25,9.58,9.6294,9.549,9.6,49446,84.5380227973228,84.9739495537099,84.2644655210476,84.7145113626617,5603.30918947162,0.0,1.0
2017-08-28,9.66,9.695,9.6,9.6,21359,85.2439770586784,85.5528320480214,84.7145113626617,84.7145113626617,2420.44009582017,0.0,1.0
2017-08-29,9.7,9.86,9.695,9.86,65375,85.5969541893561,87.0088627120671,85.5528320480214,87.0088627120671,7408.41196986019,0.0,1.0
2017-08-30,9.68,9.73,9.66,9.7,124479,85.4204656240172,85.8616870373644,85.2439770586784,85.5969541893561,14106.1829995599,0.0,1.0
2017-08-31,9.65,9.68,9.6,9.68,142023,85.1557327760089,85.4204656240172,84.7145113626617,85.4204656240172,16094.3004695289,0.0,1.0
2017-09-01,9.51,9.58,9.49,9.57,71441,83.9203128186368,84.5380227973228,83.7438242532979,84.4497785146534,8095.82194323184,0.0,1.0
2017-09-05,9.76,9.84,9.63,9.65,77961,86.1264198853727,86.8323741467283,84.97924421067,85.1557327760089,8834.68000890662,0.0,1.0
2017-09-06,9.62,9.7,9.61,9.68,190282,84.8909999280006,85.5969541893561,84.8027556453311,85.4204656240172,21563.0966952036,0.0,1.0
2017-09-07,9.49,9.55,9.485,9.52,30114,83.7438242532979,84.2732899493145,83.6997021119632,84.0085571013062,3412.57236038806,0.0,1.0
2017-09-08,9.61,9.63,9.51,9.52,155306,84.8027556453311,84.97924421067,83.9203128186368,84.0085571013062,17599.5537956575,0.0,1.0
2017-09-11,9.35,9.45,9.34,9.45,51851,82.5084042959257,83.3908471226201,82.4201600132563,83.3908471226201,5875.8480925311,0.0,1.0
2017-09-12,9.38,9.4,9.32,9.38,143480,82.7731371439341,82.9496257092729,82.2436714479174,82.7731371439341,16259.4103164136,0.0,1.0
2017-09-13,9.48,9.49,9.42,9.46,166898,83.6555799706285,83.7438242532979,83.1261142746118,83.4790914052896,18913.1799762252,0.0,1.0
2017-09-14,9.45,9.5296,9.42,9.52,31929,83.3908471226201,84.0932716126689,83.1261142746118,84.0085571013062,3618.25140781133,0.0,1.0
2017-09-15,9.31,9.42,9.29,9.39,28558,82.155427165248,83.1261142746118,81.9789385999091,82.8613814266035,3236.2436563712,0.0,1.0
2017-09-18,9.25,9.25,9.17,9.17,46218,81.6259614692313,81.6259614692313,80.9200072078758,80.9200072078758,5237.50645388908,0.0,1.0
2017-09-19,9.2,9.27,9.2,9.22,86915,81.1847400558841,81.8024500345702,81.1847400558841,81.361228621223,9849.36330952808,0.0,1.0
2017-09-20,9.29,9.44,9.1858,9.19,62190,81.9789385999091,83.3026028399507,81.0594331744935,81.0964957732147,7047.48207121384,0.0,1.0
2017-09-21,9.28,9.325,9.24,9.24,107647,81.8906943172396,82.2877935892521,81.5377171865619,81.5377171865619,12198.7506435111,0.0,1.0
2017-09-22,9.39,9.42,9.36,9.39,28025,82.8613814266035,83.1261142746118,82.5966485785952,82.8613814266035,3175.84314272018,0.0,1.0
2017-09-25,9.71,9.78,9.55,9.56,115495,85.6851984720255,86.3029084507116,84.2732899493145,84.361534231984,13088.100045262,0.0,1.0
2017-09-26,9.75,9.8,9.67,9.69,106526,86.0381756027033,86.4793970160505,85.3322213413478,85.5087099066867,12071.7169178023,0.0,1.0
2017-09-27,9.83,9.935,9.791,9.81,46439,86.7441298640588,87.6706948320879,86.399977161648,86.5676412987199,5262.55056930535,0.0,1.0
2017-09-28,9.85,9.95,9.82,9.95,39512,86.9206184293977,87.8030612560921,86.6558855813894,87.8030612560921,4477.57053542051,0.0,1.0
2017-09-29,9.63,9.72,9.5842,9.7,118177,84.97924421067,85.773442754695,84.575085396044,85.5969541893561,13392.0290839337,0.0,1.0
2017-10-02,9.62,9.63,9.541,9.62,29729,84.8909999280006,84.97924421067,84.193870094912,84.8909999280006,3368.9434715407,0.0,1.0
2017-10-03,9.32,9.48,9.32,9.48,45348,82.2436714479174,83.6555799706285,82.2436714479174,83.6555799706285,5138.91649727296,0.0,1.0
2017-10-04,9.32,9.35,9.28,9.33,32013,82.2436714479174,82.5084042959257,81.8906943172396,82.3319157305869,3627.7704381053,0.0,1.0
2017-10-05,9.19,9.24,9.13,9.24,66539,81.0964957732147,81.5377171865619,80.5670300771981,81.5377171865619,7540.31853250519,0.0,1.0
2017-10-06,9.28,9.4,9.28,9.39,67375,81.8906943172396,82.9496257092729,81.8906943172396,82.8613814266035,7635.05554828804,0.0,1.0
2017-10-09,9.3,9.355,9.2942,9.313,30046,82.0671828825785,82.5525264372605,82.0160011986303,82.1819004500488,3404.86647872152,0.0,1.0
2017-10-10,9.12,9.16,9.09,9.15,20317,80.4787857945286,80.8317629252064,80.2140529465203,80.743518642537,2302.35879145927,0.0,1.0
2017-10-11,9.02,9.11,9.02,9.11,66152,79.5963429678342,80.3905415118592,79.5963429678342,80.3905415118592,7496.46300007941,0.0,1.0
2017-10-12,9.03,9.03,8.99,9.01,23254,79.6845872505037,79.6845872505037,79.3316101198259,79.5080986851648,2635.18488638055,0.0,1.0
2017-10-13,8.87,8.89,8.83,8.87,51852,78.2726787277926,78.4491672931315,77.9197015971149,78.2726787277926,5875.96141432032,0.0,1.0
2017-10-16,8.87,8.87,8.85,8.85,4688,78.2726787277926,78.2726787277926,78.0961901624538,78.0961901624538,531.252547834869,0.0,1.0
2017-10-17,8.96,9.01,8.951,8.9644,3761,79.0668772718176,79.5080986851648,78.9874574174151,79.1057047561922,426.203249233563,0.0,1.0
2017-10-18,8.93,8.93,8.88,8.9,2837,78.8021444238093,78.8021444238093,78.3609230104621,78.537411575801,321.493915999898,0.0,1.0
2017-10-19,9.09,9.16,9.08,9.12,26875,80.2140529465203,80.8317629252064,80.1258086638509,80.4787857945286,3045.52308512417,0.0,1.0
2017-10-20,9.0252,9.03,8.984,9.0,44414,79.6422299948223,79.6845872505037,79.2786635502243,79.4198544024954,5033.07394614716,0.0,1.0
2017-10-23,9.1571,9.16,9.06,9.06,27681,80.8061720832322,80.8317629252064,79.949320098512,79.949320098512,3136.86044723059,0.0,1.0
2017-10-24,9.16,9.16,9.109,9.14,10781,80.8317629252064,80.8317629252064,80.3817170835922,80.6552743598675,1221.7222095153,0.0,1.0
2017-10-25,9.21,9.3,9.07,9.11,22509,81.2729843385536,82.0671828825785,80.0375643811814,80.3905415118592,2550.76015341618,0.0,1.0
2017-10-26,9.33,9.33,9.18,9.18,12498,82.3319157305869,82.3319157305869,81.0082514905453,81.0082514905453,1416.2957215956,0.0,1.0
2017-10-27,9.06,9.28,9.04,9.22,32172,79.949320098512,81.8906943172396,79.7728315331731,81.361228621223,3645.78860259032,0.0,1.0
2017-10-30,9.15,9.185,9.084,9.084,12411,80.743518642537,81.05237363188,80.1611063769186,80.1611063769186,1406.43672593399,0.0,1.0
2017-10-31,9.0,9.09,9.0,9.07,6304,79.4198544024954,80.2140529465203,79.4198544024954,80.0375643811814,714.380559204567,0.0,1.0
2017-11-01,8.91,8.91,8.78,8.86,9788,78.6256558584704,78.6256558584704,77.4784801837677,78.1844344451232,1109.19367282587,0.0,1.0
2017-11-02,8.89,8.9329,8.88,8.93,16065,78.4491672931315,78.8277352657834,78.3609230104621,78.8021444238093,1820.51454372167,0.0,1.0
2017-11-03,8.97,9.06,8.91,8.91,45428,79.155121554487,79.949320098512,78.6256558584704,78.6256558584704,5147.98224041008,0.0,1.0
2017-11-06,8.795,8.9,8.78,8.9,8009,77.6108466077718,78.537411575801,77.4784801837677,78.537411575801,907.594209814307,0.0,1.0
2017-11-07,8.9,8.91,8.78,8.78,9973,78.537411575801,78.6256558584704,77.4784801837677,77.4784801837677,1130.15820383045,0.0,1.0
2017-11-08,8.82,8.85,8.79,8.85,6174,77.8314573144455,78.0961901624538,77.5667244664371,78.0961901624538,699.648726606758,0.0,1.0
2017-11-09,8.92,9.0,8.89,8.93,37993,78.7139001411398,79.4198544024954,78.4491672931315,78.8021444238093,4305.43473760456,0.0,1.0
2017-11-10,8.9727,9.04,8.93,8.93,12811,79.1789475108078,79.7728315331731,78.8021444238093,78.8021444238093,1451.76544161956,0.0,1.0
2017-11-13,9.04,9.07,9.0,9.07,17401,79.7728315331731,80.0375643811814,79.4198544024954,80.0375643811814,1971.91245411147,0.0,1.0
2017-11-14,9.14,9.17,9.07,9.07,47432,80.6552743598675,80.9200072078758,80.0375643811814,80.0375643811814,5375.07910599478,0.0,1.0
2017-11-15,9.24,9.32,9.21,9.24,37397,81.5377171865619,82.2436714479174,81.2729843385536,81.5377171865619,4237.89495123306,0.0,1.0
2017-11-16,8.87,8.96,8.8,8.96,30160,78.2726787277926,79.0668772718176,77.6549687491066,79.0668772718176,3417.78516269191,0.0,1.0
2017-11-17,8.74,8.82,8.72,8.82,37592,77.1255030530899,77.8314573144455,76.9490144877511,77.8314573144455,4259.99270012978,0.0,1.0
2017-11-20,8.71,8.79,8.68,8.79,10547,76.8607702050816,77.5667244664371,76.5960373570733,77.5667244664371,1195.20491083924,0.0,1.0
2017-11-21,8.45,8.4799,8.39,8.46,88840,74.5664188556762,74.8302692608578,74.0369531596596,74.6546631383456,10067.5077537649,0.0,1.0
2017-11-22,8.42,8.47,8.4,8.4,8389,74.3016860076679,74.7429074210151,74.125197442329,74.125197442329,950.656489715596,0.0,1.0
2017-11-24,8.47,8.51,8.45,8.48,33012,74.7429074210151,75.0958845516928,74.5664188556762,74.8311517036845,3740.97890553001,0.0,1.0
2017-11-27,8.69,8.7,8.59,8.59,39524,76.6842816397427,76.7725259224122,75.8018388130483,75.8018388130483,4478.93039689108,0.0,1.0
2017-11-28,8.59,8.62,8.53,8.58,10069,75.8018388130483,76.0665716610567,75.2723731170317,75.7135945303789,1141.03709559499,0.0,1.0
2017-11-29,8.84,8.87,8.63,8.63,45353,78.0079458797843,78.2726787277926,76.1548159437261,76.1548159437261,5139.48310621903,0.0,1.0
2017-11-30,9.03,9.04,8.87,8.87,90488,79.6845872505037,79.7728315331731,78.2726787277926,78.2726787277926,10254.2620623894,0.0,1.0
2017-12-01,9.13,9.21,9.03,9.08,525775,80.5670300771981,81.2729843385536,79.6845872505037,80.1258086638509,59581.7637239501,0.0,1.0
2017-12-04,9.09,9.11,8.93,8.93,16759,80.2140529465203,80.3905415118592,78.8021444238093,78.8021444238093,1899.15986543613,0.0,1.0
2017-12-05,9.11,9.14,9.01,9.1,10403,80.3905415118592,80.6552743598675,79.5080986851648,80.3022972291897,1178.88657319244,0.0,1.0
2017-12-06,9.35,9.43,9.33,9.4,754890,82.5084042959257,83.2143585572812,82.3319157305869,82.9496257092729,85545.485459698,0.0,1.0
2017-12-07,9.3,9.42,9.27,9.42,24908,82.0671828825785,83.1261142746118,81.8024500345702,83.1261142746118,2822.61912574038,0.0,1.0
2017-12-08,9.09,9.2,9.04,9.09,57426,80.2140529465203,81.1847400558841,79.7728315331731,80.2140529465203,6507.61706739872,0.0,1.0
2017-12-11,8.99,9.01,8.97,9.01,66022,79.3316101198259,79.5080986851648,79.155121554487,79.5080986851648,7481.7311674816,0.0,1.0
2017-12-12,9.1,9.2,9.07,9.18,6868,80.3022972291897,81.1847400558841,80.0375643811814,81.0082514905453,778.294048321221,0.0,1.0
2017-12-13,8.9,9.02,8.84,9.02,27249,78.537411575801,79.5963429678342,78.0079458797843,79.5963429678342,3087.90543429017,0.0,1.0
2017-12-14,9.02,9.02,8.91,8.97,29796,79.5963429678342,79.5963429678342,78.6256558584704,79.155121554487,3376.53603141804,0.0,1.0
2017-12-15,8.99,9.08,8.97,8.99,14907,79.3316101198259,80.1258086638509,79.155121554487,79.3316101198259,1689.28791181194,0.0,1.0
2017-12-18,8.79,8.86,8.75,8.86,36210,77.5667244664371,78.1844344451232,77.2137473357594,78.1844344451232,4103.38198743614,0.0,1.0
2017-12-19,8.88,8.91,8.77,8.77,47978,78.3609230104621,78.6256558584704,77.3902359010983,77.3902359010983,5436.95280290558,0.0,1.0
2017-12-20,8.85,8.85,8.78,8.79,26525,78.0961901624538,78.0961901624538,77.4784801837677,77.5667244664371,3005.8604588993,0.0,1.0
2017-12-21,8.74,8.79,8.7,8.79,18622,77.1255030530899,77.5667244664371,76.7725259224122,77.5667244664371,2110.27835874167,0.0,1.0
2017-12-22,8.6,8.68,8.6,8.66,38791,75.8900830957178,76.5960373570733,75.8900830957178,76.4195487917344,4395.86552539727,0.0,1.0
2017-12-26,8.61,8.68,8.61,8.68,4572,75.9783273783872,76.5960373570733,75.9783273783872,76.5960373570733,518.107220286054,0.0,1.0
2017-12-27,8.57,8.6,8.54,8.58,98315,75.6253502477095,75.8900830957178,75.3606173997011,75.7135945303789,11141.2317065668,0.0,1.0
2017-12-28,8.45,8.49,8.4,8.42,57616,74.5664188556762,74.9193959863539,74.125197442329,74.3016860076679,6529.14820734936,0.0,1.0
2017-12-29,8.37,8.4,8.3,8.32,462214,73.8604645943207,74.125197442329,73.2427546156346,73.4192431809735,52378.917479724,0.0,1.0
2018-01-02,8.05,8.15,8.04,8.15,36109,71.0366475488986,71.919090375593,70.9484032662292,71.919090375593,4091.93648672553,0.0,1.0
2018-01-03,7.89,7.98,7.86,7.95,469884,69.6247390261876,70.4189375702125,69.3600061781793,70.1542047222042,53248.0956029948,0.0,1.0
2018-01-04,7.82,7.87,7.8,7.86,62027,69.0070290475015,69.4482504608487,68.8305404821626,69.3600061781793,7029.01061957198,0.0,1.0
2018-01-05,7.69,7.8,7.69,7.77,65435,67.8598533727988,68.8305404821626,67.8598533727988,68.5658076341543,7415.21127721303,0.0,1.0
2018-01-08,7.68,7.74,7.66,7.71,36557,67.7716090901294,68.301074786146,67.5951205247905,68.0363419381377,4142.70464829337,0.0,1.0
2018-01-09,7.72,7.74,7.68,7.68,10405,68.1245862208071,68.301074786146,67.7716090901294,67.7716090901294,1179.11321677086,0.0,1.0
2018-01-10,7.81,7.87,7.78,7.83,26050,68.9187847648321,69.4482504608487,68.6540519168238,69.095273330171,2952.03260902268,0.0,1.0
2018-01-11,7.71,7.84,7.71,7.84,59966,68.0363419381377,69.1835176128404,68.0363419381377,69.1835176128404,6795.45441200208,0.0,1.0
2018-01-12,7.57,7.72,7.56,7.71,46235,66.8009219807655,68.1245862208071,66.7126776980961,68.0363419381377,5239.43292430571,0.0,1.0
2018-01-16,7.62,7.64,7.46,7.52,22857,67.2421433941127,67.4186319594516,65.8302348714017,66.3597005674183,2590.19613606263,0.0,1.0
2018-01-17,7.41,7.53,7.39,7.52,103980,65.3890134580545,66.4479448500878,65.2125248927156,66.3597005674183,11783.1996424637,0.0,1.0
2018-01-18,7.41,7.46,7.4,7.42,7494,65.3890134580545,65.8302348714017,65.3007691753851,65.4772577407239,849.233488369136,0.0,1.0
2018-01-19,7.28,7.36,7.28,7.34,15346,64.2418377833518,64.9477920447073,64.2418377833518,64.7713034793684,1739.03617727686,0.0,1.0
2018-01-22,7.2,7.33,7.2,7.29,18164,63.5358835219963,64.683059196699,63.5358835219963,64.3300820660212,2058.37697928169,0.0,1.0
2018-01-23,7.14,7.22,7.13,7.19,25804,63.0064178259796,63.7123720873352,62.9181735433102,63.4476392393268,2924.15544887606,0.0,1.0
2018-01-24,7.01,7.1,6.99,7.04,11587,61.8592421512769,62.6534406953019,61.6827535859381,62.1239749992853,1313.05957162172,0.0,1.0
2018-01-25,7.02,7.04,6.92,7.02,47183,61.9474864339464,62.1239749992853,61.065043607252,61.9474864339464,5346.86198048051,0.0,1.0
2018-01-26,6.83,6.93,6.82,6.92,27263,60.270845063227,61.1532878899214,60.1826007805576,61.065043607252,3089.49193933917,0.0,1.0
2018-01-29,7.04,7.06,6.99,6.99,80532,62.1239749992853,62.3004635646241,61.6827535859381,61.6827535859381,9126.03032897561,0.0,1.0
2018-01-30,7.23,7.29,7.19,7.2,68129,63.8006163700046,64.3300820660212,63.4476392393268,63.5358835219963,7720.50017735533,0.0,1.0
2018-01-31,7.11,7.18,7.0,7.04,51126,62.7416849779713,63.3593949566574,61.7709978686075,62.1239749992853,5793.68979535101,0.0,1.0
2018-02-01,7.3,7.3,7.18,7.24,51271,64.4183263486907,64.4183263486907,63.3593949566574,63.888860652674,5810.12145478702,0.0,1.0
2018-02-02,7.66,7.68,7.46,7.46,155244,67.5951205247905,67.7716090901294,65.8302348714017,65.8302348714017,17592.5278447262,0.0,1.0
2018-02-05,8.16,8.16,7.54,7.7,241792,72.0073346582625,72.0073346582625,66.5361891327572,67.9480976554682,27400.3020576128,0.0,1.0
2018-02-06,7.7,8.24,7.54,8.21,236160,67.9480976554682,72.713288919618,66.5361891327572,72.4485560716097,26762.07374076,0.0,1.0
2018-02-07,8.15,8.15,7.79,7.95,149122,71.919090375593,71.919090375593,68.7422961994932,70.1542047222042,16898.7718511586,0.0,1.0
2018-02-08,8.73,8.73,8.02,8.05,156119,77.0372587704205,77.0372587704205,70.7719147008903,71.0366475488986,17691.6844102884,0.0,1.0
2018-02-09,8.46,8.96,8.3,8.49,166726,74.6546631383456,79.0668772718176,73.2427546156346,74.9193959863539,18893.6886284805,0.0,1.0
2018-02-12,8.17,8.34,8.05,8.2,49129,72.0955789409319,73.5957317463124,71.0366475488986,72.3603117889402,5567.3861822908,0.0,1.0
2018-02-13,8.05,8.17,8.0,8.17,70412,71.0366475488986,72.0955789409319,70.5954261355514,72.0955789409319,7979.21382213072,0.0,1.0
2018-02-14,7.64,8.11,7.62,8.09,67019,67.4186319594516,71.5661132449153,67.2421433941127,71.3896246795764,7594.71299132788,0.0,1.0
2018-02-15,7.35,7.55,7.28,7.37,47401,64.8595477620379,66.6244334154267,64.2418377833518,65.0360363273767,5371.56613052914,0.0,1.0
2018-02-16,7.38,7.45,7.26,7.43,35576,65.1242806100462,65.7419905887323,64.0653492180129,65.5655020233934,4031.53597307451,0.0,1.0
2018-02-20,7.58,7.67,7.54,7.63,377293,66.889166263435,67.6833648074599,66.5361891327572,67.3303876767822,42755.5178178885,0.0,1.0
2018-02-21,7.59,7.6,7.28,7.47,59806,66.9774105461044,67.0656548287739,64.2418377833518,65.9184791540712,6777.32292572786,0.0,1.0
2018-02-22,7.57,7.58,7.431,7.53,59056,66.8009219807655,66.889166263435,65.5743264516603,66.4479448500878,6692.33158381742,0.0,1.0
2018-02-23,7.32,7.43,7.31,7.42,83269,64.5948149140296,65.5655020233934,64.5065706313601,65.4772577407239,9436.19206605411,0.0,1.0
2018-02-26,7.18,7.34,7.18,7.27,18730,63.3593949566574,64.7713034793684,63.3593949566574,64.1535935006824,2122.51711197677,0.0,1.0
2018-02-27,7.6,7.6,7.36,7.38,44380,67.0656548287739,67.0656548287739,64.9477920447073,65.1242806100462,5029.22100531388,0.0,1.0
2018-02-28,7.8,7.8,7.56,7.56,404309,68.8305404821626,68.8305404821626,66.7126776980961,66.7126776980961,45817.0192752918,0.0,1.0
2018-03-01,7.84,7.98,7.59,7.73,54719,69.1835176128404,70.4189375702125,66.9774105461044,68.2128305034766,6200.85498399663,0.0,1.0
2018-03-02,7.77,8.09,7.76,8.05,143917,68.5658076341543,71.3896246795764,68.4775633514849,71.0366475488986,16308.9319383001,0.0,1.0
2018-03-05,7.76,7.94,7.74,7.94,50649,68.4775633514849,70.0659604395348,68.301074786146,70.0659604395348,5739.63530189596,0.0,1.0
2018-03-06,7.61,7.66,7.49,7.51,67720,67.1538991114433,67.5951205247905,66.09496771941,66.2714562847489,7674.15156556684,0.0,1.0
2018-03-07,7.59,7.78,7.59,7.71,59423,66.9774105461044,68.6540519168238,66.9774105461044,68.0363419381377,6733.92068045892,0.0,1.0
2018-03-08,7.59,7.67,7.56,7.57,78284,66.9774105461044,67.6833648074599,66.7126776980961,66.8009219807655,8871.28294682272,0.0,1.0
2018-03-09,7.27,7.48,7.27,7.48,41141,64.1535935006824,66.0067234367406,64.1535935006824,66.0067234367406,4662.17173004999,0.0,1.0
2018-03-12,7.24,7.3,7.22,7.24,8399,63.888860652674,64.4183263486907,63.7123720873352,63.888860652674,951.789707607736,0.0,1.0
2018-03-13,7.37,7.42,7.14,7.2,69110,65.0360363273767,65.4772577407239,63.0064178259796,63.5358835219963,7831.6688525742,0.0,1.0
2018-03-14,7.34,7.42,7.23,7.26,77406,64.7713034793684,65.4772577407239,63.8006163700046,64.0653492180129,8771.7864158929,0.0,1.0
2018-03-15,7.4,7.45,7.29,7.29,53275,65.3007691753851,65.7419905887323,64.3300820660212,64.3300820660212,6037.21832037172,0.0,1.0
2018-03-16,7.45,7.46,7.43,7.46,4778,65.7419905887323,65.8302348714017,65.5655020233934,65.8302348714017,541.451508864122,0.0,1.0
2018-03-19,7.59,7.68,7.5,7.5,88274,66.9774105461044,67.7716090901294,66.1832120020795,66.1832120020795,10003.3676210698,0.0,1.0
2018-03-20,7.42,7.5,7.39,7.46,42919,65.4772577407239,66.1832120020795,65.2125248927156,65.8302348714017,4863.65787127235,0.0,1.0
2018-03-21,7.34,7.53,7.29,7.49,36213,64.7713034793684,66.4479448500878,64.3300820660212,66.09496771941,4103.72195280378,0.0,1.0
2018-03-22,7.82,7.84,7.63,7.68,586723,69.0070290475015,69.1835176128404,67.3303876767822,67.7716090901294,66488.5001329603,0.0,1.0
2018-03-23,8.14,8.14,7.8,7.8,524580,71.8308460929236,71.8308460929236,68.8305404821626,68.8305404821626,59446.3441858395,0.0,1.0
2018-03-26,7.61,7.9,7.59,7.74,95425,67.1538991114433,69.712983308857,66.9774105461044,68.301074786146,10813.7317357386,0.0,1.0
2018-03-27,7.88,7.92,7.59,7.6,69721,69.5364947435182,69.8894718741959,66.9774105461044,67.0656548287739,7900.90846578389,0.0,1.0
2018-03-28,7.97,8.07,7.88,7.93,81610,70.3306932875431,71.2131361142375,69.5364947435182,69.9777161568654,9248.19121774822,0.0,1.0
2018-03-29,7.64,7.88,7.6,7.88,96273,67.4186319594516,69.5364947435182,67.0656548287739,69.5364947435182,10909.828612992,0.0,1.0
2018-04-02,7.92,8.05,7.7,7.75,130713,69.8894718741959,71.0366475488986,67.9480976554682,68.3893190688154,14812.6310335195,0.0,1.0
2018-04-03,7.76,7.9,7.74,7.74,75569,68.4775633514849,69.712983308857,68.301074786146,68.301074786146,8563.61428910691,0.0,1.0
2018-04-04,7.76,8.17,7.74,8.17,98027,68.4775633514849,72.0955789409319,68.301074786146,72.0955789409319,11108.5950312732,0.0,1.0
2018-04-05,7.72,7.77,7.64,7.67,76075,68.1245862208071,68.5658076341543,67.4186319594516,67.6833648074599,8620.95511444916,0.0,1.0
2018-04-06,8.01,8.1,7.76,7.88,535443,70.6836704182209,71.4778689622458,68.4775633514849,69.5364947435182,60677.3587820703,0.0,1.0
2018-04-09,7.99,8.0,7.83,7.88,73821,70.507181852882,70.5954261355514,69.095273330171,69.5364947435182,8365.52780156098,0.0,1.0
2018-04-10,7.69,7.82,7.66,7.75,88533,67.8598533727988,69.0070290475015,67.5951205247905,68.3893190688154,10032.7179644762,0.0,1.0
2018-04-11,7.68,7.78,7.66,7.78,76438,67.7716090901294,68.6540519168238,67.5951205247905,68.6540519168238,8662.09092393381,0.0,1.0
2018-04-12,7.69,7.73,7.64,7.71,48228,67.8598533727988,68.2128305034766,67.4186319594516,68.0363419381377,5465.28325020906,0.0,1.0
2018-04-13,7.84,7.89,7.7,7.7,61719,69.1835176128404,69.6247390261876,67.9480976554682,67.9480976554682,6994.10750849409,0.0,1.0
2018-04-16,7.84,7.92,7.83,7.85,36344,69.1835176128404,69.8894718741959,69.095273330171,69.2717618955098,4118.5671071908,0.0,1.0
2018-04-17,7.79,7.9,7.76,7.9,66286,68.7422961994932,69.712983308857,68.4775633514849,69.712983308857,7511.64811983407,0.0,1.0
2018-04-18,7.62,7.75,7.62,7.75,15700,67.2421433941127,68.3893190688154,67.2421433941127,68.3893190688154,1779.15209065859,0.0,1.0
2018-04-19,7.73,7.77,7.62,7.62,13101,68.2128305034766,68.5658076341543,67.2421433941127,67.2421433941127,1484.6287604916,0.0,1.0
2018-04-20,7.94,8.0,7.85,7.85,109822,70.0659604395348,70.5954261355514,69.2717618955098,69.2717618955098,12445.2255350514,0.0,1.0
2018-04-23,8.07,8.08,7.96,7.98,35235,71.2131361142375,71.3013803969069,70.2424490048737,70.4189375702125,3992.89324295256,0.0,1.0
2018-04-24,8.15,8.2,7.9,7.94,55960,71.919090375593,72.3603117889402,69.712983308857,70.0659604395348,6341.48732441111,0.0,1.0
2018-04-25,8.27,8.38,8.25,8.27,48249,72.9780217676263,73.9487088769901,72.8015332022874,72.9780217676263,5467.66300778255,0.0,1.0
2018-04-26,8.04,8.18,8.04,8.18,49090,70.9484032662292,72.1838232236013,70.9484032662292,72.1838232236013,5562.96663251146,0.0,1.0
2018-04-27,7.92,8.03,7.91,7.96,21752,69.8894718741959,70.8601589835597,69.8012275915265,70.2424490048737,2464.97555898124,0.0,1.0
2018-04-30,8.05,8.05,7.88,7.89,38906,71.0366475488986,71.0366475488986,69.5364947435182,69.6247390261876,4408.89753115687,0.0,1.0
2018-05-01,8.13,8.34,8.1,8.16,81006,71.7426018102541,73.5957317463124,71.4778689622458,72.0073346582625,9179.74485706302,0.0,1.0
2018-05-02,8.25,8.27,8.11,8.13,38278,72.8015332022874,72.9780217676263,71.5661132449153,71.7426018102541,4337.73144753053,0.0,1.0
2018-05-03,8.29,8.51,8.26,8.26,60846,73.1545103329652,75.0958845516928,72.8897774849569,72.8897774849569,6895.17758651033,0.0,1.0
2018-05-04,8.24,8.46,8.17,8.46,120620,72.713288919618,74.6546631383456,72.0955789409319,74.6546631383456,13668.8742149833,0.0,1.0
2018-05-07,8.31,8.35,8.26,8.34,79440,73.330998898304,73.6839760289818,72.8897774849569,73.5957317463124,9002.28293515401,0.0,1.0
2018-05-08,8.23,8.33,8.21,8.28,15465,72.6250446369485,73.5074874636429,72.4485560716097,73.0662660502957,1752.52147019331,0.0,1.0
2018-05-09,8.2,8.27,8.17,8.17,20162,72.3603117889402,72.9780217676263,72.0955789409319,72.0955789409319,2284.79391413111,0.0,1.0
2018-05-10,7.84,8.01,7.8,7.96,151797,69.1835176128404,70.6836704182209,68.8305404821626,70.2424490048737,17201.9076373058,0.0,1.0
2018-05-11,7.89,7.91,7.76,7.76,42231,69.6247390261876,69.8012275915265,68.4775633514849,68.4775633514849,4785.69248029316,0.0,1.0
2018-05-14,7.87,7.87,7.75,7.82,24092,69.4482504608487,69.4482504608487,68.3893190688154,69.0070290475015,2730.14854574182,0.0,1.0
2018-05-15,8.18,8.24,8.12,8.17,47963,72.1838232236013,72.713288919618,71.6543575275847,72.0955789409319,5435.25297606737,0.0,1.0
2018-05-16,7.96,8.05,7.91,8.05,50497,70.2424490048737,71.0366475488986,69.8012275915265,71.0366475488986,5722.41038993545,0.0,1.0
2018-05-17,8.16,8.24,8.08,8.1,25118,72.0073346582625,72.713288919618,71.3013803969069,71.4778689622458,2846.41670147531,0.0,1.0
2018-05-18,8.32,8.36,8.28,8.31,37013,73.4192431809735,73.7722203116512,73.0662660502957,73.330998898304,4194.37938417492,0.0,1.0
2018-05-21,8.22,8.29,8.15,8.16,35743,72.5368003542791,73.1545103329652,71.919090375593,72.0073346582625,4050.46071187323,0.0,1.0
2018-05-22,8.16,8.18,8.07,8.12,59880,72.0073346582625,72.1838232236013,71.2131361142375,71.6543575275847,6785.70873812968,0.0,1.0
2018-05-23,8.17,8.36,8.16,8.36,32413,72.0955789409319,73.7722203116512,72.0073346582625,73.7722203116512,3673.09915379087,0.0,1.0
2018-05-24,41.3,42.16,41.25,41.32,9903,72.8897774849569,74.4075791468712,72.8015332022874,72.9250751980246,5611.12839292737,0.0,0.2
2018-05-25,40.98,41.51,40.97,41.51,2525,72.3250140758724,73.2604034721685,72.3073652193385,73.2604034721685,1430.68758882577,0.0,1.0
2018-05-29,42.86,43.25,41.91,42.22,24367,75.6429991042434,76.331304509065,73.966357733524,74.5134722860745,13806.5601888782,0.0,1.0
2018-05-30,42.15,43.19,42.0751,42.74,16761,74.3899302903373,76.2254113698617,74.2577403548985,75.4312128258367,9496.93254507278,0.0,1.0
2018-05-31,42.15,42.4,41.77,42.27,5188,74.3899302903373,74.8311517036845,73.7192737420496,74.601716568744,2939.56721220915,0.0,1.0
2018-06-01,41.06,41.44,41.03,41.44,5158,72.4662049281436,73.1368614764313,72.4132583585419,73.1368614764313,2922.56894382706,0.0,1.0
2018-06-04,40.22,40.39,40.07,40.39,11273,70.983700979297,71.2837315403731,70.7189681312886,71.2837315403731,6387.38264904274,0.0,1.0
2018-06-05,40.8,40.86,40.49,40.49,13167,72.0073346582625,72.1132277974658,71.4602201057119,71.4602201057119,7460.53999289859,0.0,1.0
2018-06-06,39.55,40.05,39.55,40.05,6038,69.8012275915265,70.6836704182209,69.8012275915265,70.6836704182209,3421.18481636832,0.0,1.0
2018-06-07,40.7,41.25,39.83,39.83,10716,71.8308460929236,72.8015332022874,70.2953955744753,70.2953955744753,6071.78146608197,0.0,1.0
2018-06-08,40.9,41.52,40.82,41.25,12776,72.1838232236013,73.2780523287024,72.0426323713302,72.8015332022874,7238.99589498538,0.0,1.0
2018-06-11,41.01,41.07,40.67,40.68,15301,72.3779606454741,72.4838537846774,71.7778995233219,71.7955483798558,8669.68348381115,0.0,1.0
2018-06-12,41.17,41.24,40.99,41.08,3206,72.6603423500163,72.7838843457535,72.3426629324063,72.5015026412113,1816.54828109918,0.0,1.0
2018-06-13,41.79,41.85,41.19,41.48,2811,73.7545714551174,73.8604645943207,72.6956400630841,73.2074569025668,1592.73774740168,0.0,1.0
2018-06-14,42.3,42.4,41.66,41.82,11542,74.6546631383456,74.8311517036845,73.5251363201768,73.807518024719,6539.80045553547,0.0,1.0
2018-06-15,42.92,43.5,42.91,43.24,36869,75.7488922434467,76.7725259224122,75.7312433869128,76.3136556525311,20890.3052326406,0.0,1.0
2018-06-18,43.97,44.62,43.93,44.16,16225,77.6020221795049,78.7491978542076,77.5314267533694,77.9373504536488,9193.23014997947,0.0,1.0
2018-06-19,44.87,45.82,44.87,45.59,23716,79.1904192675548,80.8670606382742,79.1904192675548,80.4611369379948,13437.6977649869,0.0,1.0
2018-06-20,44.66,44.66,44.08,44.12,17223,78.8197932803432,78.8197932803432,77.7961596013777,77.8667550275132,9758.70587815694,0.0,1.0
2018-06-21,45.87,45.91,45.16,45.26,23814,80.9553049209436,81.0259003470791,79.7022361070376,79.8787246723764,13493.2254417018,0.0,1.0
2018-06-22,44.88,45.11,44.59,44.59,12931,79.2080681240887,79.6139918243681,78.696251284606,78.696251284606,7326.82028162617,0.0,1.0
2018-06-25,46.1,47.0,45.87,45.87,38365,81.361228621223,82.9496257092729,80.9553049209436,80.9553049209436,21737.9522159607,0.0,1.0
2018-06-26,46.46,46.7,46.1,46.1,10730,81.996587456443,82.4201600132563,81.361228621223,81.361228621223,6079.71399132695,0.0,1.0
2018-06-27,48.44,48.44,46.54,46.69,37209,85.4910610501528,85.4910610501528,82.1377783087141,82.4025111567224,21082.9522743042,0.0,1.0
2018-06-28,47.51,48.69,47.45,48.51,38643,83.8497173925012,85.9322824635,83.7438242532979,85.61460304589,21895.4695029681,0.0,1.0
2018-06-29,45.96,46.29,45.82,46.21,52745,81.1141446297486,81.6965568953669,80.8670606382742,81.5553660430958,29885.7888604417,0.0,1.0
2018-07-02,46.92,47.75,46.82,47.5,20401,82.8084348570018,84.2732899493145,82.631946291663,83.8320685359673,11559.3891087662,0.0,1.0
2018-07-03,46.95,46.96,46.3,46.4,18081,82.8613814266035,82.8790302831374,81.7142057519008,81.8906943172397,10244.8563538847,0.0,1.0
2018-07-05,47.16,47.3953,46.75,46.75,11696,83.2320074138151,83.6472850080575,82.5084042959257,82.5084042959257,6627.05823323019,0.0,1.0
2018-07-06,45.94,46.92,45.47,46.92,46577,81.0788469166808,82.8084348570018,80.2493506595881,82.8084348570018,26390.9448810844,0.0,1.0
2018-07-09,44.21,45.02,44.21,44.64,29230,78.0255947363182,79.4551521155631,78.0255947363182,78.7844955672754,16561.9794936148,0.0,1.0
2018-07-10,44.34,45.06,44.34,44.38,8601,78.2550298712588,79.5257475416987,78.2550298712588,78.3256252973943,4873.40354514474,0.0,1.0
2018-07-11,46.06,46.41,45.6,45.89,13126,81.2906331950875,81.9083431737735,80.4787857945286,80.9906026340114,7437.30902610974,0.0,1.0
2018-07-12,44.98,45.28,44.69,44.97,42037,79.3845566894276,79.9140223854442,78.8727398499448,79.3669078328937,23818.5402659283,0.0,1.0
2018-07-13,44.95,45.12,44.74,45.04,5085,79.3316101198259,79.631640680902,78.9609841326143,79.4904498286309,2881.20649076398,0.0,1.0
2018-07-16,45.35,45.51,45.23,45.27,2739,80.0375643811814,80.3199460857236,79.8257781027748,79.8963735289103,1551.94190328467,0.0,1.0
2018-07-17,44.68,45.74,44.52,45.74,12538,78.855090993411,80.7258697860031,78.5727092888688,80.7258697860031,7104.1429658208,0.0,1.0
2018-07-18,44.83,45.3,44.75,45.3,9548,79.1198238414193,79.949320098512,78.9786329891482,79.949320098512,5409.98221707266,0.0,1.0
2018-07-19,45.83,46.34,45.77,46.24,6831,80.884709494808,81.7848011780363,80.7788163556047,81.6083126126975,3870.50571060153,0.0,1.0
2018-07-20,44.58,45.03,44.45,45.03,19632,78.6786024280721,79.472800972097,78.4491672931315,79.472800972097,11123.6668292386,0.0,1.0
2018-07-23,45.21,45.35,44.94,44.94,8395,79.790480389707,80.0375643811814,79.313961263292,79.313961263292,4756.6821022544,0.0,1.0
2018-07-24,43.98,44.1,43.3,43.72,16110,77.6196710360388,77.8314573144455,76.4195487917344,77.1608007661577,9128.07012118146,0.0,1.0
2018-07-25,42.38,43.53,42.33,43.16,25496,74.7958539906167,76.8254724920138,74.7076097079473,76.17246480026,14446.2616889909,0.0,1.0
2018-07-26,43.26,43.33,42.86,43.07,5536,76.3489533655989,76.4724953613361,75.6429991042434,76.013625091455,3136.74712544138,0.0,1.0
2018-07-27,43.08,43.34,42.58,42.58,3946,76.0312739479889,76.49014421787,75.1488311212945,75.1488311212945,2235.83890119069,0.0,1.0
2018-07-30,43.14,43.23,42.8,42.83,10903,76.1371670871922,76.2960067959972,75.53710596504,75.5900525346417,6177.73733899699,0.0,1.0
2018-07-31,42.81,43.13,42.73,43.13,19828,75.5547548215739,76.1195182306583,75.4135639693028,76.1195182306583,11234.7221826683,0.0,1.0
2018-08-01,43.46,43.7,43.21,43.5,10835,76.7019304962766,77.1255030530899,76.2607090829294,76.7725259224122,6139.20793066426,0.0,1.0
2018-08-02,44.59,45.39,44.52,45.26,18444,78.696251284606,80.108159807317,78.5727092888688,79.8787246723764,10450.5354013079,0.0,1.0
2018-08-03,44.02,44.39,43.99,44.39,3019,77.6902664621743,78.3432741539282,77.6373198925727,78.3432741539282,1710.59240818416,0.0,1.0
2018-08-06,44.6,44.75,44.4,44.75,8012,78.7139001411398,78.9786329891482,78.3609230104621,78.9786329891482,4539.67087590974,0.0,1.0
2018-08-07,43.76,43.76,43.29,43.66,7108,77.2313961922933,77.2313961922933,76.4018999352005,77.0549076269544,4027.45638866281,0.0,1.0
2018-08-08,43.9,44.05,43.9,44.05,2357,77.4784801837677,77.743213031776,77.4784801837677,77.743213031776,1335.49728588608,0.0,1.0
2018-08-09,43.94,44.0,43.78,43.78,8791,77.5490756099032,77.6549687491066,77.266693905361,77.266693905361,4981.05924489797,0.0,1.0
2018-08-10,45.93,46.27,45.78,46.15,21215,81.0611980601469,81.6612591822991,80.7964652121386,81.4494729038925,12020.6087908668,0.0,1.0
2018-08-13,47.45,47.77,46.68,46.91,45609,83.7438242532979,84.3085876623823,82.3848623001885,82.7907860004679,25842.467421289,0.0,1.0
2018-08-14,46.97,47.27,46.9199,47.22,19047,82.8966791396713,83.4261448356879,82.8082583684365,83.3379005530185,10792.2005957879,0.0,1.0
2018-08-15,49.64,50.47,49.28,49.5,41608,87.6089238342193,89.073778926532,86.9735649989994,87.3618398427449,23575.4650280645,0.0,1.0
2018-08-16,49.08,49.08,48.37,48.62,28127,86.6205878683216,86.6205878683216,85.3675190544156,85.8087404677628,15937.0098261,0.0,1.0
2018-08-17,47.99,49.59,47.81,49.47,51940,84.6968625061278,87.5206795515499,84.3791830885178,87.3088932731432,29429.6686588557,0.0,1.0
2018-08-20,47.53,47.95,47.33,47.43,13219,83.885015105569,84.6262670799923,83.5320379748912,83.7085265402301,7490.00365809421,0.0,1.0
2018-08-21,46.34,46.56,46.02,46.56,16677,81.7848011780363,82.1730760217819,81.2200377689519,82.1730760217819,9449.33739360294,0.0,1.0
2018-08-22,45.62,46.33,45.62,46.33,4642,80.5140835075964,81.7671523215024,80.5140835075964,81.7671523215024,2630.19872765514,0.0,1.0
2018-08-23,47.07,47.14,45.71,45.9,20040,83.0731677050101,83.1967097007474,80.6729232164014,81.0082514905453,11354.843279235,0.0,1.0
2018-08-24,45.44,45.84,45.34,45.77,19187,80.1964040899864,80.9023583513419,80.0199155246476,80.7788163556047,10871.5258482377,0.0,1.0
2018-08-27,44.1,44.61,43.75,44.51,19660,77.8314573144455,78.7315489976737,77.2137473357594,78.5550604323349,11139.5318797286,0.0,1.0
2018-08-28,44.41,44.55,43.75,43.75,6942,78.378571866996,78.6256558584704,77.2137473357594,77.2137473357594,3933.39930361525,0.0,1.0
2018-08-29,43.9,44.78,43.8,44.68,8691,77.4784801837677,79.0315795587498,77.3019916184288,78.855090993411,4924.398350291,0.0,1.0
2018-08-30,46.18,46.41,45.2,45.2,43269,81.5024194734941,81.9083431737735,79.7728315331731,79.7728315331731,24516.6024874861,0.0,1.0
2018-08-31,45.58,46.4,45.43,46.34,19865,80.4434880814609,81.8906943172397,80.1787552334525,81.7848011780363,11255.6867136729,0.0,1.0
2018-09-04,47.57,47.64,47.13,47.18,54818,83.9556105317045,84.0791525274417,83.1790608442135,83.2673051268829,31060.3692056441,0.0,1.0
2018-09-05,48.78,49.05,48.42,48.59,64812,86.091122172305,86.5676412987199,85.455763337085,85.7557938981611,36723.0590126637,0.0,1.0
2018-09-06,48.81,49.35,48.35,48.71,48941,86.1440687419066,87.0971069947366,85.3322213413478,85.9675801765678,27730.4084295929,0.0,1.0
2018-09-07,49.2,49.53,48.32,49.1,25078,86.8323741467283,87.4147864123466,85.2792747717461,86.6558855813894,14209.4191495337,0.0,1.0
2018-09-10,50.15,50.29,49.33,49.34,27455,88.5090155174476,88.756099508922,87.0618092816688,87.0794581382027,15556.2486143412,0.0,1.0
2018-09-11,50.01,51.46,50.01,51.11,35622,88.2619315259732,90.8210157233869,88.2619315259732,90.2033057447008,20183.7438768917,0.0,1.0
2018-09-12,49.41,50.73,48.95,50.5,55118,87.2030001339399,89.5326491964131,86.3911527333811,89.1267254961337,31230.3518894649,0.0,1.0
2018-09-13,48.24,48.46,47.46,48.03,34651,85.138083919475,85.5263587632206,83.7614731098318,84.7674579322634,19633.5665902582,0.0,1.0
2018-09-14,48.25,48.69,47.56,47.56,35244,85.1557327760089,85.9322824635,83.9379616751707,83.9379616751707,19969.5656952774,0.0,1.0
2018-09-17,49.11,49.23,48.67,49.0,32788,86.6735344379233,86.8853207163299,85.8969847504322,86.4793970160505,18577.9741237305,0.0,1.0
2018-09-18,48.15,48.71,48.03,48.71,15111,84.97924421067,85.9675801765678,84.7674579322634,85.9675801765678,8562.02778405792,0.0,1.0
2018-09-19,46.9,47.4,46.74,47.33,28330,82.7731371439341,83.6555799706284,82.4907554393918,83.5320379748912,16052.0314421521,0.0,1.0
2018-09-20,45.82,46.35,45.74,46.11,19403,80.8670606382742,81.8024500345702,80.7258697860031,81.3788774777569,10993.9133805887,0.0,1.0
2018-09-21,45.45,45.83,45.26,45.67,11140,80.2140529465203,80.884709494808,79.8787246723764,80.6023277902658,6312.02365921549,0.0,1.0
2018-09-24,46.4,46.7,46.39,46.52,15884,81.8906943172397,82.4201600132563,81.8730454607058,82.1024805956463,9000.01649936973,0.0,1.0
2018-09-25,46.02,46.37,45.88,46.23,12447,81.2200377689519,81.837747747638,80.9729537774775,81.5906637561636,7052.58155172847,0.0,1.0
2018-09-26,45.85,45.91,45.0,45.89,113704,81.0518741692401,81.1579398715335,79.549276720083,81.1225846374357,64320.8865116965,0.074717,1.0
2018-09-27,45.4,45.57,45.08,45.48,36128,80.2563814020393,80.5569008918707,79.6906976564742,80.3978023384305,20437.1437055387,0.0,1.0
2018-09-28,46.01,46.26,45.52,46.01,123098,81.3347160420226,81.7766564682453,80.4685128066261,81.3347160420226,69634.9511698517,0.0,1.0
2018-10-01,45.96,46.07,45.28,45.28,8118,81.2463279567781,81.440781744316,80.0442499974524,80.0442499974524,4592.24791301935,0.0,1.0
2018-10-02,47.11,47.4,46.72,47.14,21557,83.2792539174024,83.7919048118207,82.589826852495,83.3322867685491,12194.5169082235,0.0,1.0
2018-10-03,47.95,48.16,46.47,46.52,13792,84.7641737495106,85.1354037075377,82.1478864262723,82.2362745115169,7801.95654303559,0.0,1.0
2018-10-04,50.3,50.69,48.95,48.95,73994,88.9184137560038,89.6078408209112,86.5319354544013,86.5319354544013,41857.4515984176,0.0,1.0
2018-10-05,50.68,51.57,50.22,50.33,41728,89.5901632038623,91.1634711212151,88.7769928196126,88.9714466071506,23604.9914898339,0.0,1.0
2018-10-08,50.45,51.52,50.41,51.38,24435,89.1835780117375,91.0750830359705,89.1128675435418,90.8275963972858,13822.5643945095,0.0,1.0
2018-10-09,50.91,51.57,50.5,51.41,33741,89.9967483959872,91.1634711212151,89.271966096982,90.8806292484325,19086.8485874829,0.0,1.0
2018-10-10,53.88,53.94,51.38,51.38,67543,95.2470006595127,95.3530663618061,90.8275963972858,90.8275963972858,38208.2040883304,0.0,1.0
2018-10-11,54.98,56.0,53.4,54.64,165361,97.1915385348925,98.994655473881,94.3984750411651,96.5904995552296,93542.5852605067,0.0,1.0
2018-10-12,51.87,53.3,51.63,51.97,63216,91.6937996326823,94.221698870676,91.2695368235085,91.8705758031714,35760.475987858,0.0,1.0
2018-10-15,52.97,53.14,52.3,52.68,25699,93.6383375080621,93.9388569978935,92.4539371657853,93.1256866136438,14537.5928943932,0.0,1.0
2018-10-16,50.31,51.72,50.25,51.67,40914,88.9360913730527,91.4286353769487,88.8300256707593,91.3402472917041,23144.5221869024,0.0,1.0
2018-10-17,51.56,51.98,50.97,50.97,52437,91.1457935041662,91.8882534202203,90.1028140982806,90.1028140982806,29662.9346901941,0.0,1.0
2018-10-18,54.21,54.58,52.65,52.71,56540,95.8303620221266,96.4844338529362,93.0726537624971,93.1787194647905,31983.9488792947,0.0,1.0
2018-10-19,53.2,53.4,51.97,52.5,31893,94.044922700187,94.3984750411651,91.8705758031714,92.8074895067634,18041.4588186655,0.0,1.0
2018-10-22,52.11,52.48,51.45,51.52,14699,92.1180624418561,92.7721342726656,90.9513397166282,91.0750830359705,8315.03474667054,0.0,1.0
2018-10-23,53.26,55.0,52.7,54.63,74659,94.1509884024804,97.2268937689903,93.1610418477416,96.5728219381807,42233.6335228027,0.0,1.0
2018-10-24,56.71,56.74,53.67,53.83,57829,100.249766284353,100.3027991355,94.8757707014856,95.1586125742681,32713.1195567871,0.0,1.0
2018-10-25,54.66,55.55,53.86,55.46,34636,96.6258547893274,98.1991627066802,95.2116454254148,98.04006415324,19593.1385458658,0.0,1.0
2018-10-26,55.75,57.22,54.93,56.82,47472,98.5527150476583,101.151324753848,97.1031504496479,100.444220071891,26854.2982171538,0.0,1.0
2018-10-29,57.72,58.68,54.89,54.89,65928,102.035205606293,103.732256842988,97.0324399814523,97.0324399814523,37294.6194148239,0.0,1.0
2018-10-30,55.42,57.07,55.42,56.96,45210,97.9693536850444,100.886160498114,97.9693536850444,100.691706710576,25574.7139871403,0.0,1.0
2018-10-31,54.16,54.7,53.62,54.18,19195,95.7419739368821,96.6965652575231,94.7873826162411,95.7773291709799,10858.3639677761,0.0,1.0
2018-11-01,50.39,53.05,50.3,52.58,58162,89.077512309444,93.7797584444533,88.9184137560038,92.9489104431547,32901.4933625316,0.0,1.0
2018-11-02,49.75,50.62,48.34,48.65,37590,87.9461448183139,89.4840975015689,85.453600814418,86.0016069429341,21264.1782520815,0.0,1.0
2018-11-05,49.42,49.93,49.3,49.87,33734,87.3627834557,88.2643419251943,87.1506520511131,88.1582762229008,19082.8887777525,0.0,1.0
2018-11-06,49.59,50.0,49.5,49.59,15659,87.6633029455314,88.3880852445366,87.5042043920913,87.6633029455314,8858.09436683544,0.0,1.0
2018-11-07,47.8,48.92,47.64,48.4,19912,84.499009493777,86.4789026032546,84.2161676209945,85.5596665167114,11263.9616215868,0.0,1.0
2018-11-08,50.16,50.51,48.87,49.01,21559,88.6709271173191,89.2896437140309,86.3905145180101,86.6380011566948,12195.6482824322,0.0,1.0
2018-11-09,52.17,52.88,51.8,51.85,30618,92.2241281441495,93.4792389546219,91.5700563133399,91.6584443985845,17320.207760634,0.0,1.0
2018-11-12,53.61,53.83,52.56,52.56,53961,94.7697049991922,95.1586125742681,92.9135552090569,92.9135552090569,30525.0418372059,0.0,1.0
2018-11-13,52.4,53.0,51.35,52.51,42622,92.6307133362744,93.6913703592088,90.7745635461391,92.8251671238123,24110.7157611124,0.0,1.0
2018-11-14,51.72,52.6,51.14,51.45,37609,91.4286353769487,92.9842656772525,90.403333588112,90.9513397166282,21274.9263070639,0.0,1.0
2018-11-15,49.4,51.34,48.88,51.11,92277,87.3274282216022,90.7568859290902,86.408192135059,90.3503007369653,52199.908927037,0.0,1.0
2018-11-16,49.17,50.3,48.86,50.3,21395,86.9208430294773,88.9184137560038,86.3728369009612,88.9184137560038,12102.8755973207,0.0,1.0
2018-11-19,50.58,50.74,49.83,50.0,20948,89.4133870333732,89.6962289061558,88.0875657547052,88.3880852445366,11850.0134616814,0.0,1.0
2018-11-20,52.78,53.08,51.77,52.23,39755,93.3024627841329,93.8327912956001,91.5170234621932,92.3301938464429,22488.8908329742,0.0,1.0
2018-11-21,50.83,50.95,50.2,50.78,18954,89.8553274595959,90.0674588641828,88.7416375855148,89.7669393743514,10722.0333756306,0.0,1.0
2018-11-23,51.93,52.1,51.5965,52.1,14459,91.7998653349757,92.1003848248072,91.2103168063947,92.1003848248072,8179.26984162932,0.0,1.0
2018-11-26,50.7,51.05,50.34,50.51,19142,89.6255184379601,90.2442350346719,88.9891242241995,89.2896437140309,10828.3825512462,0.0,1.0
2018-11-27,50.04,51.2,50.03,51.1,22733,88.4587957127322,90.5093992904055,88.4411180956833,90.3326231199164,12859.7649429255,0.0,1.0
2018-11-28,47.69,50.05,47.63,49.33,63169,84.304555706239,88.4764733297811,84.1984900039456,87.2036849022598,35733.8886939541,0.0,1.0
2018-11-29,48.44,48.9,47.86,48.42,46220,85.6303769849071,86.4435473691568,84.6050751960704,85.5950217508093,26146.0579625221,0.0,1.0
2018-11-30,48.69,49.11,48.66,49.03,26285,86.0723174111298,86.8147773271839,86.019284559983,86.6733563907926,14869.0855375356,0.0,1.0
2018-12-03,46.6,47.11,46.07,46.2,27347,82.3776954479081,83.2792539174024,81.440781744316,81.6705907659518,15469.845242343,0.0,1.0
2018-12-04,48.67,48.73,46.51,46.51,54624,86.036962177032,86.1430278793254,82.218596894468,82.218596894468,30900.0923873822,0.0,1.0
2018-12-06,49.565,51.72,49.45,51.29,28507,87.6191089029091,91.4286353769487,87.4158163068467,90.6684978438457,16126.0422833756,0.0,1.0
2018-12-07,51.41,51.57,49.1,49.73,16095,90.8806292484325,91.1634711212151,86.797099710135,87.9107895842161,9104.73394432699,0.0,1.0
2018-12-10,52.41,53.66,51.95,52.15,29905,92.6483909533233,94.8580930844367,91.8352205690736,92.1887729100517,16916.8728552407,0.0,1.0
2018-12-11,51.59,52.35,50.93,50.93,10125,91.1988263553129,92.5423252510298,90.032103630085,90.032103630085,5727.58193142658,0.0,1.0
2018-12-12,50.04,50.04,49.1,49.8,7602,88.4587957127322,88.4587957127322,86.797099710135,88.0345329035585,4300.35336718073,0.0,1.0
2018-12-13,49.96,50.02,49.43,49.73,9740,88.317374776341,88.4234404786344,87.3804610727489,87.9107895842161,5509.79239625628,0.0,1.0
2018-12-14,51.39,51.47,50.73,51.23,15263,90.8452740143347,90.986694950726,89.6785512891068,90.5624321415522,8634.08227351742,0.0,1.0
2018-12-17,52.31,52.64,51.24,51.35,14390,92.4716147828342,93.0549761454482,90.5801097586011,90.7745635461391,8140.23743142997,0.0,1.0
2018-12-18,51.67,51.74,51.15,51.54,4761,91.3402472917041,91.4639906110465,90.421011205161,91.1104382700683,2693.23630375525,0.0,1.0
2018-12-19,53.37,54.13,50.33,51.27,16919,94.3454421900184,95.6889410857354,88.9714466071506,90.6331426097478,9570.86011830185,0.0,1.0
2018-12-20,52.33,53.4,51.84,52.38,15826,92.506970016932,94.3984750411651,91.6407667815356,92.5953581021766,8952.56411325995,0.0,1.0
2018-12-21,53.33,53.56,51.91,52.29,14634,94.2747317218227,94.6813169139476,91.7645101008779,92.4362595487364,8278.26508488855,0.0,1.0
2018-12-24,54.21,54.22,52.92,53.46,23378,95.8303620221266,95.8480396391755,93.5499494228176,94.5045407434585,13224.6331252238,0.0,1.0
2018-12-26,51.96,54.43,51.93,53.62,15415,92.065462692327,96.4419386902109,92.0123071134054,95.0067380593259,8699.93346665442,0.120245,1.0
2018-12-27,52.17,53.57,52.17,53.41,10298,92.4375517447787,94.9181454277898,92.4375517447787,94.6346490068743,5811.99577292295,0.0,1.0
2018-12-28,51.28,51.82,50.7,51.574,11915,90.8606029034359,91.8174033240259,89.832928377617,91.3815275768683,6724.59988681073,0.0,1.0
2018-12-31,51.72,52.05,50.48,50.6,5909,91.6402180609537,92.224929429092,89.4431207988581,89.6557431145448,3334.92746379896,0.0,1.0
2019-01-02,51.52,52.95,51.505,52.94,7113,91.2858475348093,93.819596796742,91.2592697453484,93.8018782704348,4014.44221526519,0.0,1.0
2019-01-03,53.24,53.58,52.8,52.8,36808,94.3334340596515,94.935863954097,93.5538189021337,93.5538189021337,20773.7366876819,0.0,1.0
2019-01-04,49.8,52.01,49.51,51.69,22484,88.238261009967,92.1540553238631,87.7244237470576,91.587062482032,12689.5429169159,0.0,1.0
2019-01-07,49.52,50.26,49.32,49.79,17270,87.7421422733648,89.0533132200992,87.3877717472204,88.2205424836598,9746.86026397158,0.0,1.0
2019-01-08,49.4,50.05,49.2,49.58,7732,87.5295199576781,88.6812241676476,87.1751494315337,87.8484534312081,4363.79406838612,0.0,1.0
2019-01-09,47.61,48.37,47.33,48.37,14484,84.3579037486853,85.7045117480342,83.8617850120831,85.7045117480342,8174.494734416,0.0,1.0
2019-01-10,46.97,48.15,46.85,48.15,20524,83.2239180650231,85.3147041692753,83.0112957493364,85.3147041692753,11583.3561122034,0.0,1.0
2019-01-11,47.36,47.79,47.36,47.63,4279,83.9149405910048,84.6768372222153,83.9149405910048,84.3933408012998,2414.98639661461,0.0,1.0
2019-01-14,48.17,48.68,47.85,48.68,7076,85.3501412218898,86.2537860635581,84.7831483800587,86.2537860635581,3993.56011742113,0.0,1.0
2019-01-15,47.5,47.69,47.18,47.69,3044,84.1629999593059,84.4996519591431,83.5960071174748,84.4996519591431,1717.9758334412,0.0,1.0
2019-01-16,46.31,46.92,46.0,46.92,17769,82.0544953287464,83.135325433487,81.5052210132226,83.135325433487,10028.486394355,0.0,1.0
2019-01-17,45.98,47.05,45.62,47.05,32186,81.4697839606081,83.3656662754809,80.8319170135481,83.3656662754809,18165.1676002426,0.0,1.0
2019-01-18,45.36,45.6,45.17,45.59,11102,80.3712353295603,80.7964799609337,80.0345833297231,80.7787614346264,6265.75811526418,0.0,1.0
2019-01-22,47.06,47.47,46.455,46.52,16261,83.3833848017881,84.1098443803842,82.3114139602012,82.4265843811981,9177.39981195378,0.0,1.0
2019-01-23,46.23,46.66,46.17,46.24,3130,81.9127471182886,82.6746437494992,81.8064359604453,81.9304656445959,1766.51260140307,0.0,1.0
2019-01-24,45.18,46.12,45.18,46.12,13733,80.0523018560303,81.7178433289092,80.0523018560303,81.7178433289092,7750.64458628383,0.0,1.0
2019-01-25,44.09,44.32,43.85,44.3,27418,78.1209824885431,78.5285085936092,77.6957378571698,78.4930715409947,15474.1988834726,0.0,1.0
2019-01-28,44.95,45.61,44.95,45.47,10458,79.6447757509642,80.8141984872409,79.6447757509642,80.5661391189398,5902.29673657295,0.0,1.0
2019-01-29,44.88,44.99,44.49,44.49,13863,79.5207460668137,79.7156498561931,78.829723540832,78.829723540832,7824.01411924944,0.0,1.0
2019-01-30,42.89,44.5,42.89,44.38,9033,75.9947593316764,78.8474420671392,75.9947593316764,78.6348197514525,5098.05377906516,0.0,1.0
2019-01-31,42.21,42.76,42.13,42.76,17170,74.7898995427853,75.7644184896825,74.6481513323275,75.7644184896825,9690.42216169033,0.0,1.0
2019-02-01,42.84,43.04,42.71,42.84,14964,75.9061667001403,76.2605372262848,75.6758258581464,75.9061667001403,8445.39762536599,0.0,1.0
2019-02-04,42.68,43.23,42.51,43.06,12572,75.6226702792247,76.597189226122,75.321455332002,76.2959742788992,7095.39821879854,0.0,1.0
2019-02-05,41.56,42.34,41.47,42.34,12642,73.6381953328159,75.0202403847792,73.4787285960508,75.0202403847792,7134.9048903954,0.0,1.0
2019-02-06,42.61,42.76,41.9,41.93,17396,75.4986405950742,75.7644184896825,74.2406252272614,74.2937808061831,9817.97227284595,0.0,1.0
2019-02-07,43.54,44.18,42.95,43.25,22210,77.1464635416459,78.2804492253081,76.1010704895198,76.6326262787364,12534.9025166652,0.0,1.0
2019-02-08,44.13,44.6,44.02,44.24,22599,78.191856593772,79.0246273302114,77.9969528043925,78.3867603831514,12754.4467345393,0.0,1.0
2019-02-11,44.24,44.36,43.92,43.95,12623,78.3867603831514,78.5993826988381,77.8197675413203,77.872923120242,7124.18165096197,0.0,1.0
2019-02-12,43.58,43.68,43.24,43.58,19275,77.2173376468748,77.394522909947,76.6149077524292,77.2173376468748,10878.4442147106,0.0,1.0
2019-02-13,44.22,44.4,43.43,43.43,15710,78.351323330537,78.670256804067,76.9515597522664,76.9515597522664,8866.4258683841,0.0,1.0
2019-02-14,44.1,44.8,43.77,44.7,22262,78.1387010148503,79.3789978563559,77.553989646712,79.2018125932837,12564.2503298515,0.0,1.0
2019-02-15,44.18,44.43,44.14,44.14,8561,78.2804492253081,78.7234123829887,78.2095751200792,78.2095751200792,4831.66593629766,0.0,1.0
2019-02-19,43.57,44.47,43.33,44.47,20392,77.1996191205675,78.7942864882175,76.7743744891942,78.7942864882175,11508.8578171922,0.0,1.0
2019-02-20,43.03,43.22,42.54,43.1,25122,76.2428186999775,76.5794706998147,75.3746109109236,76.3668483841281,14178.3800550952,0.0,1.0
2019-02-21,43.22,43.54,43.05,43.05,8889,76.5794706998147,77.1464635416459,76.278255752592,76.278255752592,5016.78291178016,0.0,1.0
2019-02-22,42.2536,42.55,42.12,42.54,13509,74.8671523174848,75.3923294372309,74.6304328060203,75.3746109109236,7624.22323717383,0.0,1.0
2019-02-25,41.31,41.45,41.0,41.25,26113,73.1952321751353,73.4432915434364,72.6459578596114,73.088921017292,14737.6816487024,0.0,1.0
2019-02-26,41.59,41.93,41.35,41.81,16683,73.6913509117375,74.2937808061831,73.2661062803642,74.0811584904964,9415.56860358065,0.0,1.0
2019-02-27,42.28,42.55,42.05,42.07,13870,74.9139292269359,75.3923294372309,74.5064031218697,74.5418401744842,7827.96478640913,0.0,1.0
2019-02-28,43.37,43.39,42.8,42.8,15873,76.8452485944231,76.8806856470375,75.8352925949114,75.8352925949114,8958.41997510254,0.0,1.0
2019-03-01,43.36,43.44,42.8,42.81,24078,76.8275300681159,76.9692782785736,75.8352925949114,75.8530111212186,13589.1662672789,0.0,1.0
2019-03-04,43.19,43.95,42.98,43.14,26038,76.5263151208931,77.872923120242,76.1542260684414,76.437722489357,14695.3530719914,0.0,1.0
2019-03-05,42.34,42.96,42.24,42.88,14607,75.0202403847792,76.118789015827,74.843055121707,75.9770408053692,8243.91360022193,0.0,1.0
2019-03-06,42.85,42.9,42.23,42.4,19655,75.9238852264475,76.0124778579836,74.8253365953997,75.1265515426225,11092.9090033794,0.0,1.0
2019-03-07,44.47,44.55,43.38,43.38,33167,78.7942864882175,78.9360346986753,76.8629671207303,76.8629671207303,18718.8253836216,0.0,1.0
2019-03-08,45.08,45.55,45.01,45.53,63843,79.8751165929581,80.7078873293975,79.7510869088075,80.6724502767831,36031.7776394173,0.0,1.0
2019-03-11,43.38,44.29,43.31,44.29,16158,76.8629671207303,78.4753530146875,76.7389374365798,78.4753530146875,9119.2685666041,0.0,1.0
2019-03-12,42.89,42.94,42.73,42.92,13476,75.9947593316764,76.0833519632125,75.7112629107609,76.0479149105981,7605.59866342102,0.0,1.0
2019-03-13,42.88,42.99,42.73,42.91,8870,75.9770408053692,76.1719445947486,75.7112629107609,76.0301963842909,5006.05967234672,0.0,1.0
2019-03-14,43.28,43.6,43.15,43.15,47192,76.6857818576581,77.2527746994892,76.4554410156642,76.4554410156642,26634.2692285667,0.0,1.0
2019-03-15,42.0,42.45,41.99,42.45,43339,74.4178104903336,75.2151441741586,74.4000919640264,75.2151441741586,24459.7091476702,0.0,1.0
2019-03-18,41.16,41.51,41.09,41.46,17994,72.929454280527,73.5496027012797,72.8054245963764,73.4610100697436,10155.4721244878,0.0,1.0
2019-03-19,41.12,41.266,40.85,40.96,23026,72.8585801752981,73.1172706593835,72.3801799650031,72.5750837543825,12995.4374312802,0.0,1.0
2019-03-20,40.85,41.78,40.19,41.28,34360,72.5851531928829,74.2376426046181,71.4124187716515,73.3492074370185,19337.3704987596,0.115683,1.0
2019-03-21,40.76,41.43,40.76,41.38,24551,72.425234862715,73.6157379872984,72.425234862715,73.5268944705384,13816.9901954321,0.0,1.0
2019-03-22,43.15,43.19,41.91,41.91,62458,76.6719549638408,76.7430297772488,74.4686357481939,74.4686357481939,35150.5671307196,0.0,1.0
2019-03-25,42.98,43.39,42.83,43.39,29497,76.369887006857,77.0984038442886,76.1033564565771,77.0984038442886,16600.5360186819,0.0,1.0
2019-03-26,42.72,43.02,42.57,42.69,12712,75.9079007197052,76.4409618202649,75.6413701694253,75.8545946096492,7154.15173982049,0.0,1.0
2019-03-27,43.62,43.78,43.08,43.1,11444,77.5070840213844,77.7913832750162,76.5475740403769,76.5831114470809,6440.53748509327,0.0,1.0
2019-03-28,42.98,43.57,42.93,43.39,20372,76.369887006857,77.4182405046244,76.281043490097,77.0984038442886,11465.1022060748,0.0,1.0
2019-03-29,42.12,42.5,41.97,42.18,13296,74.8417785185857,75.5169892459614,74.5752479683059,74.9483907386977,7482.81950382735,0.0,1.0
2019-04-01,40.76,41.2,40.72,40.93,31743,72.425234862715,73.2070578102026,72.354160049307,72.7273028196988,17864.5562206672,0.0,1.0
2019-04-02,41.08,41.2,40.76,40.76,4664,72.9938333699787,73.2070578102026,72.425234862715,72.425234862715,2624.83981391778,0.0,1.0
2019-04-03,40.4,40.42,39.82,40.25,28123,71.7855615420433,71.8210989487473,70.7549767476278,71.5190309917634,15827.2663136384,0.0,1.0
2019-04-04,39.98,40.4,39.87,40.4,12917,71.0392760012597,71.7855615420433,70.8438202643878,71.7855615420433,7269.52312958317,0.0,1.0
2019-04-05,39.4,39.79,39.35,39.75,5858,70.0086912068442,70.7016706375719,69.9198476900843,70.6305958241639,3296.807810877,0.0,1.0
2019-04-08,39.44,39.84,39.37,39.7,6722,70.0797660202522,70.7905141543318,69.9553850967882,70.541752307404,3783.05600968167,0.0,1.0
2019-04-09,39.52,39.54,39.28,39.45,15739,70.2219156470681,70.2574530537721,69.7954667666203,70.0975347236042,8857.70879743822,0.0,1.0
2019-04-10,39.18,39.29,38.98,39.23,9798,69.6177797331004,69.8132354699723,69.2624056660606,69.7066232498604,5514.18964338902,0.0,1.0
2019-04-11,40.06,40.19,39.8,39.8,13782,71.1814256280756,71.4124187716515,70.7194393409238,70.7194393409238,7756.33411565497,0.0,1.0
2019-04-12,39.5,39.61,39.19,39.26,19959,70.1863782403641,70.381833977236,69.6355484364524,69.7599293599163,11232.671064748,0.0,1.0
2019-04-15,39.83,40.07,39.64,39.64,6455,70.7727454509798,71.1991943314276,70.435140087292,70.435140087292,3632.79180935661,0.0,1.0
2019-04-16,39.33,39.54,39.18,39.54,7733,69.8843102833803,70.2574530537721,69.6177797331004,70.2574530537721,4352.03393675518,0.0,1.0
2019-04-17,39.03,39.09,38.68,38.68,16250,69.3512491828206,69.4578614029325,68.7293445655009,68.7293445655009,9145.29309094422,0.0,1.0
2019-04-18,39.14,39.49,38.97,39.38,5460,69.5467049196924,70.1686095370121,69.2446369627086,69.9731538001402,3072.81847855726,0.0,1.0
2019-04-22,39.62,39.94,39.57,39.9,8747,70.399602680588,70.9682011878517,70.3107591638281,70.8971263744438,4922.7002256301,0.0,1.0
2019-04-23,39.42,39.85,39.33,39.85,7655,70.0442286135482,70.8082828576838,69.8843102833803,70.8082828576838,4308.13652991865,0.0,1.0
2019-04-24,40.5,40.66,40.22,40.22,18668,71.9632485755632,72.2475478291951,71.4657248817075,71.4657248817075,10506.1127028767,0.0,1.0
2019-04-25,40.65,41.24,40.64,40.94,15296,72.2297791258431,73.2781326236105,72.2120104224911,72.7450715230508,8608.3940380974,0.0,1.0
2019-04-26,40.35,40.59,40.22,40.56,8819,71.6967180252834,72.1231669057311,71.4657248817075,72.0698607956752,4963.22090886382,0.0,1.0
2019-04-29,40.19,40.27,40.07,40.22,2776,71.4124187716515,71.5545683984674,71.1991943314276,71.4657248817075,1562.29745356684,0.0,1.0
2019-04-30,40.26,40.72,40.13,40.47,7282,71.5367996951154,72.354160049307,71.3058065515396,71.9099424655072,4098.21687927728,0.0,1.0
2019-05-01,40.85,40.93,39.78,40.19,26986,72.5851531928829,72.7273028196988,70.6839019342199,71.4124187716515,15187.3771909059,0.0,1.0
2019-05-02,40.78,41.08,40.54,40.75,18509,72.460772269419,72.9938333699787,72.0343233889712,72.407466159363,10416.6295274023,0.0,1.0
2019-05-03,39.69,40.12,39.66,40.12,14495,70.5239836040519,71.2880378481876,70.470677493996,71.2880378481876,8157.60143712225,0.0,1.0
2019-05-06,41.41,42.27,41.22,42.26,9792,73.5802005805944,75.1083090688656,73.2425952169066,75.0905403655136,5510.8129197862,0.0,1.0
2019-05-07,42.99,43.4,42.26,42.32,21289,76.387655710209,77.1161725476406,75.0905403655136,75.1971525856256,11981.1781300376,0.0,1.0
2019-05-08,43.08,43.13,42.53,42.81,16242,76.5475740403769,76.6364175571368,75.5702953560174,76.0678190498731,9140.79079280714,0.0,1.0
2019-05-09,44.51,45.67,44.12,44.95,22181,79.0884986197116,81.1496682085425,78.3955191889839,79.8703215671992,12483.1843723221,0.0,1.0
2019-05-10,44.08,45.27,43.71,44.29,24615,78.324444375576,80.4389200744629,77.6670023515523,78.6975871459678,13853.0085805287,0.0,1.0
2019-05-13,46.82,47.29,46.36,46.74,32675,83.1930690940215,84.0281981515651,82.3757087398299,83.0509194672055,18389.0739536371,0.0,1.0
2019-05-14,45.6,45.99,45.37,45.7,36192,81.0252872850786,81.7182667158062,80.6166071079828,81.2029743185985,20368.396772151,0.0,1.0
2019-05-15,45.47,46.21,45.33,46.06,14849,80.7942941415027,82.10917818955,80.5455322945748,81.8426476392702,8356.82812968805,0.0,1.0
2019-05-16,45.86,45.88,45.09,45.55,28501,81.4872735722304,81.5228109789343,80.119083414127,80.9364437683186,16039.9999006155,0.0,1.0
2019-05-17,47.52,47.58,46.83,47.39,20007,84.4368783286608,84.5434905487728,83.2108377973735,84.205885185085,11259.6848535705,0.0,1.0
2019-05-20,47.97,48.16,47.71,47.88,7238,85.2364699795004,85.5740753431883,84.7744836923487,85.0765516493325,4073.45423952334,0.0,1.0
2019-05-21,46.78,47.41,46.73,47.4,16112,83.1219942806135,84.2414225917889,83.0331507638536,84.2236538884369,9067.62844807959,0.0,1.0
2019-05-22,47.14,47.23,46.92,46.92,7383,83.7616676012852,83.9215859314531,83.3707561275414,83.3707561275414,4155.05839325792,0.0,1.0
2019-05-23,48.45,48.9,48.1,48.43,14712,86.089367740396,86.8889593912356,85.4674631230763,86.053830333692,8279.72627409055,0.0,1.0
2019-05-24,48.36,48.38,47.75,47.75,12286,85.9294494102281,85.9649868169321,84.8455585057566,84.8455585057566,6914.40436402097,0.0,1.0
2019-05-28,48.1,48.2,47.25,47.28,13088,85.4674631230763,85.6451501565962,83.9571233381571,84.0104294482131,7365.75975226326,0.0,1.0
2019-05-29,47.42,48.46,47.37,48.34,7282,84.2591912951409,86.107136443748,84.170347778381,85.8939120035241,4098.21687927728,0.0,1.0
2019-05-30,46.83,47.05,46.52,47.03,36505,83.2108377973735,83.6017492711173,82.6600079934617,83.5662118644133,20544.5491867642,0.0,1.0
2019-05-31,46.49,47.32,46.38,47.28,14816,82.6067018834058,84.081504261621,82.4112461465339,84.0104294482131,8338.25614987259,0.0,1.0
2019-06-03,45.7,45.98,45.35,45.84,44699,81.2029743185985,81.7004980124542,80.5810697012788,81.4517361655264,25156.0280536687,0.0,1.0
2019-06-04,45.55,46.26,45.48,46.18,36051,80.9364437683186,82.19802170631,80.8120628448547,82.0558720794941,20289.0437674849,0.0,1.0
2019-06-05,46.26,46.5,45.41,45.41,21106,82.19802170631,82.6244705867578,80.6876819213907,80.6876819213907,11878.1880601519,0.0,1.0
2019-06-06,46.23,46.58,46.08,46.35,26154,82.144715596254,82.7666202135737,81.8781850459741,82.3579400364779,14719.1381846496,0.0,1.0
2019-06-07,45.51,45.51,44.79,45.4001,13589,80.8653689549107,80.8653689549107,79.5860223135673,80.6700909050723,7647.71617309791,0.0,1.0
2019-06-10,44.58,44.89,44.23,44.76,33182,79.2128795431755,79.7637093470872,78.5909749258558,79.5327162035113,18674.4070980745,0.0,1.0
2019-06-11,43.58,43.83,43.36,43.36,17069,77.4360092079764,77.8802267917762,77.0450977342326,77.0450977342326,9606.21586272781,0.0,1.0
2019-06-12,44.57,44.64,44.14,44.14,10504,79.1951108398235,79.3194917632875,78.4310565956879,78.4310565956879,5911.51745398635,0.0,1.0
2019-06-13,44.67,44.91,44.33,44.38,6661,79.3727978733434,79.7992467537912,78.7686619593757,78.8575054761357,3748.72598638643,0.0,1.0
2019-06-14,45.7,45.71,45.27,45.34,18525,81.2029743185985,81.2207430219505,80.4389200744629,80.5633009979268,10425.6341236764,0.0,1.0
2019-06-17,45.34,45.57,45.17,45.55,10767,80.5633009979268,80.9719811750226,80.261233040943,80.9364437683186,6059.53050524286,0.0,1.0
2019-06-18,43.1,44.4,42.97,44.4,41439,76.5831114470809,78.8930428828397,76.352118303505,78.8930428828397,23321.3415628085,0.0,1.0
2019-06-19,42.4,43.17,42.08,43.02,32038,75.3393022124415,76.7074923705448,74.7707037051778,76.4409618202649,18030.5784644721,0.0,1.0
2019-06-20,41.21,41.43,40.61,40.7,15001,73.2248265135546,73.6157379872984,72.1587043124351,72.318622642603,8442.37179429257,0.0,1.0
2019-06-21,41.52,41.64,41.29,41.57,28034,73.7756563174663,73.9888807576902,73.3669761403705,73.8644998342262,15777.1782468634,0.0,1.0
2019-06-24,41.57,41.68,41.4,41.57,20347,73.8644998342262,74.0599555710981,73.5624318772424,73.8644998342262,11451.0325243964,0.0,1.0
2019-06-25,42.3,42.4,41.76,41.91,26614,75.4430430100918,75.6213953576333,74.4799403333672,74.7474688546796,14922.1472926193,0.158384,1.0
2019-06-26,41.45,41.69,41.23,41.69,16953,73.9270480559883,74.3550936900881,73.5346728913968,74.3550936900881,9505.34166422839,0.0,1.0
2019-06-27,40.99,41.25,40.91,41.04,12088,73.1066272572969,73.5703433609051,72.9639453792637,73.1958034310677,6777.59511810257,0.0,1.0
2019-06-28,41.1,41.28,40.92,41.01,35001,73.3028148395927,73.6238490651676,72.9817806140178,73.1422977268053,19624.6365592909,0.0,1.0
2019-07-01,40.06,40.36,39.52,39.52,66636,71.4479504251602,71.9830074677849,70.4848477484356,70.4848477484356,37361.9977076342,0.0,1.0
2019-07-02,40.25,40.49,40.1,40.19,26016,71.7868198854892,72.214865519589,71.5192913641768,71.6798084769642,14586.8559391592,0.0,1.0
2019-07-03,40.49,40.76,40.49,40.7,14630,72.214865519589,72.6964168579513,72.214865519589,72.5894054494264,8202.86371424889,0.0,1.0
2019-07-05,41.05,41.39,40.89,41.21,8763,73.2136386658219,73.8200366474633,72.9282749097554,73.4990024218884,4913.30791031873,0.0,1.0
2019-07-08,41.56,41.69,41.42,41.53,21005,74.123235638284,74.3550936900881,73.8735423517258,74.0697299340215,11777.2489622555,0.0,1.0
2019-07-09,41.79,42.2,41.7,42.2,15460,74.5334460376297,75.2646906625502,74.3729289248422,75.2646906625502,8668.23465634229,0.0,1.0
2019-07-10,41.07,41.13,40.65,40.84,29336,73.2493091353302,73.3563205438552,72.5002292756555,72.8390987359846,16448.3397075328,0.0,1.0
2019-07-11,41.26,41.4,40.86,40.87,21773,73.5881785956592,73.8378718822175,72.8747692054929,72.892604440247,12207.8572556624,0.0,1.0
2019-07-12,41.2,41.49,41.1,41.23,23144,73.4811671871343,73.9983889950049,73.3028148395927,73.5346728913968,12976.5603419396,0.0,1.0
2019-07-15,40.84,40.95,40.72,40.89,33403,72.8390987359846,73.0352863182803,72.6250759189347,72.9282749097554,18728.6573237905,0.0,1.0
2019-07-16,41.01,41.06,40.59,40.85,28844,73.1422977268053,73.2314739005761,72.3932178671306,72.8569339707387,16172.481269569,0.0,1.0
2019-07-17,41.29,41.32,40.97,41.1,13377,73.6416842999217,73.6951900041842,73.0709567877886,73.3028148395927,7500.32179805245,0.0,1.0
2019-07-18,40.7,41.32,40.67,41.05,22738,72.5894054494264,73.6951900041842,72.5358997451639,73.2136386658219,12748.9210618312,0.0,1.0
2019-07-19,41.17,41.22,40.59,40.59,27655,73.4276614828718,73.5168376566426,72.3932178671306,72.3932178671306,15505.8233778232,0.0,1.0
2019-07-22,41.18,41.22,40.91,41.04,4029,73.445496717626,73.5168376566426,72.9639453792637,73.1958034310677,2259.01147674018,0.0,1.0
2019-07-23,41.11,41.38,41.05,41.18,10544,73.3206500743469,73.8022014127092,73.2136386658219,73.445496717626,5911.89302823242,0.0,1.0
2019-07-24,40.99,41.09,40.92,41.09,11331,73.1066272572969,73.2849796048385,72.9817806140178,73.2849796048385,6353.1543913981,0.0,1.0
2019-07-25,41.67,41.82,41.27,41.27,16547,74.3194232205798,74.5869517418921,73.6060138304134,73.6060138304134,9277.70238412005,0.0,1.0
2019-07-26,41.5,41.73,41.29,41.29,25924,74.016224229759,74.4264346291047,73.6416842999217,73.6416842999217,14535.2726540115,0.0,1.0
2019-07-29,41.69,42.05,41.67,41.9,8150,74.3550936900881,74.9971621412378,74.3194232205798,74.7296336199254,4569.60623862805,0.0,1.0
2019-07-30,42.31,43.06,42.23,42.24,21118,75.4608782448459,76.7985208514078,75.3181963668126,75.3360316015668,11840.606692926,0.0,1.0
2019-07-31,43.32,44.15,42.33,42.47,51265,77.262236955016,78.7425614396111,75.4965487143542,75.7462420009124,28743.6642727935,0.0,1.0
2019-08-01,45.07,45.3,42.71,43.41,53655,80.3834030369937,80.7936134363394,76.1742876350123,77.4227540678034,30083.7083108698,0.0,1.0
2019-08-02,45.92,46.21,45.29,45.54,58917,81.8993979910972,82.4166197989678,80.7757782015852,81.2216590704392,33034.0479461656,0.0,1.0
2019-08-05,49.35,49.77,48.43,48.55,45935,88.0168835117737,88.7659633714484,86.3760419143911,86.590064731441,25755.197861519,0.0,1.0
2019-08-06,47.97,48.57,47.5,47.71,26683,85.5556211156998,86.6257352009493,84.7173650822543,85.0919050120917,14960.83475648,0.0,1.0
2019-08-07,47.54,49.33,47.52,48.84,36522,84.788706021271,87.9812130422654,84.7530355517627,87.1072865393116,20477.4428278741,0.0,1.0
2019-08-08,46.4,47.11,46.36,46.86,31602,82.7554892592969,84.0217909268421,82.6841483202802,83.5759100579882,17718.858448236,0.0,1.0
2019-08-09,47.28,47.7,46.93,47.05,20100,84.3249899176628,85.0740697773375,83.7007567012673,83.9147795183172,11269.8264290091,0.0,1.0
2019-08-12,48.52,48.71,48.19,48.58,22612,86.5365590271785,86.8754284875075,85.9479962802913,86.6435704357035,12678.2743886942,0.0,1.0
2019-08-13,47.26,49.3,46.77,49.29,51082,84.2893194481545,87.9277073380029,83.4153929452008,87.9098721032488,28641.0583903802,0.0,1.0
2019-08-14,49.98,49.98,48.94,49.22,40162,89.1405033012857,89.1405033012857,87.2856388868532,87.7850254599696,22518.3467185006,0.0,1.0
2019-08-15,49.3,49.78,49.05,49.13,20754,87.9277073380029,88.7837986062025,87.4818264691489,87.6245083471822,11636.5163038634,0.0,1.0
2019-08-16,47.91,48.4,47.76,48.34,22114,85.4486097071748,86.3225362101286,85.1810811858625,86.2155248016037,12399.0518234381,0.0,1.0
2019-08-19,47.55,47.66,46.47,46.87,22829,84.8065412560251,85.0027288383209,82.880335902576,83.5937452927423,12799.9436590969,0.0,1.0
2019-08-20,47.4,47.44,47.06,47.33,27125,84.5390127347127,84.6103536737294,83.9326147530713,84.4141660914336,15208.6588003419,0.0,1.0
2019-08-21,46.53,46.94,46.35,46.35,24195,82.9873473111009,83.7185919360214,82.6663130855261,82.6663130855261,13565.8433059639,0.0,1.0
2019-08-22,47.69,47.88,47.14,47.3,11843,85.0562345425834,85.3951040029124,84.0752966311046,84.3606603871712,6640.2265870027,0.0,1.0
2019-08-23,49.15,49.27,47.24,48.03,33432,87.6601788166905,87.8742016337405,84.2536489786462,85.6626325242247,18744.9172723697,0.0,1.0
2019-08-26,48.61,48.8,48.4,48.52,18981,86.697076139966,87.035945600295,86.3225362101286,86.5365590271785,10642.416689006,0.0,1.0
2019-08-27,48.38,48.51,47.65,48.02,12261,86.2868657406203,86.5187237924244,84.9848936035667,85.6447972894706,6874.59412169553,0.0,1.0
2019-08-28,48.19,48.86,48.06,48.68,18391,85.9479962802913,87.1429570088199,85.7161382284872,86.8219227832451,10311.6108386023,0.0,1.0
2019-08-29,47.23,47.72,47.15,47.64,20902,84.235813743892,85.1097402468458,84.0931318658588,84.9670583688126,11719.4981104054,0.0,1.0
2019-08-30,46.44,46.89,46.26,46.35,22686,82.8268301983135,83.6294157622506,82.5057959727386,82.6663130855261,12719.7652919652,0.0,1.0
2019-09-03,46.99,47.51,46.98,47.51,6736,83.8077681097922,84.7352003170085,83.7899328750381,84.7352003170085,3776.79357342314,0.0,1.0
2019-09-04,45.37,45.8,45.34,45.77,14426,80.9184600796185,81.6853751740473,80.864954375356,81.6318694697849,8088.48338631268,0.0,1.0
2019-09-05,44.35,44.42,44.09,44.42,29453,79.0992661346943,79.2241127779734,78.6355500310862,79.2241127779734,16513.9401897316,0.0,1.0
2019-09-06,44.02,44.08,43.72,43.91,9991,78.5107033878071,78.617714796332,77.9756463451823,78.3145158055113,5601.83262946416,0.0,1.0
2019-09-09,43.73,43.99,43.49,43.75,15123,77.9934815799365,78.4571976835446,77.5654359458367,78.0291520494448,8479.28284009473,0.0,1.0
2019-09-10,43.71,44.04,43.58,44.0,5103,77.9578111104282,78.5463738573154,77.7259530586241,78.4750329182988,2861.19026205141,0.0,1.0
2019-09-11,43.06,43.41,43.03,43.4,19843,76.7985208514078,77.4227540678034,76.7450151471454,77.4049188330492,11125.7296433247,0.0,1.0
2019-09-12,42.42,42.62,41.96,42.57,22441,75.6570658271417,76.0137705222248,74.8366450284504,75.924594348454,12582.3967608653,0.0,1.0
2019-09-13,41.96,42.12,41.81,41.9,17833,74.8366450284504,75.1220087845169,74.569116507138,74.7296336199254,9998.74700042381,0.0,1.0
2019-09-16,42.6,42.8,42.26,42.65,25130,75.9781000527165,76.3348047477997,75.3717020710751,76.0672762264873,14090.0864756715,0.0,1.0
2019-09-17,42.59,43.45,42.59,43.45,19998,75.9602648179624,77.49409500682,75.9602648179624,77.49409500682,11212.636265041,0.0,1.0
2019-09-18,42.93,43.46,42.68,42.82,19007,76.5666627996038,77.5119302415742,76.1207819307498,76.370475217308,10656.9945739391,0.0,1.0
2019-09-19,43.35,43.46,42.76,43.06,13688,77.3157426592784,77.5119302415742,76.2634638087831,76.7985208514078,7674.69572936698,0.0,1.0
2019-09-20,43.27,43.52,42.68,42.68,17858,77.1730607812452,77.6189416500991,76.1207819307498,76.1207819307498,10012.7641974748,0.0,1.0
2019-09-23,43.19,43.49,43.16,43.49,7596,77.0303789032119,77.5654359458367,76.9768731989494,77.5654359458367,4258.98515197775,0.0,1.0
2019-09-24,44.11,44.16,43.42,43.42,19145,78.6712205005945,78.7603966743653,77.4405893025575,77.4405893025575,10734.3695016606,0.0,1.0
2019-09-25,44.01,44.76,43.91,44.75,10190,78.6990149304354,80.0401706040965,78.5201941739472,80.0222885284477,5698.44362596419,0.115584,1.0
2019-09-26,44.1,44.22,43.9,43.98,17903,78.8599536112747,79.0745385190605,78.5023120982984,78.6453687034889,10011.7012988849,0.0,1.0
2019-09-27,45.19,45.5,43.89,44.0,16193,80.8090998569956,81.3634442021088,78.4844300226496,78.6811328547866,9055.43647058273,0.0,1.0
2019-09-30,44.71,44.8,44.22,44.46,14841,79.9507602258524,80.1116989066918,79.0745385190605,79.5037083346321,8299.37211510643,0.0,1.0
2019-10-01,45.32,45.37,44.67,44.67,22449,81.0415668404301,81.1309772186742,79.8792319232572,79.8792319232572,12553.9117722542,0.0,1.0
2019-10-02,46.09,46.35,45.92,46.04,10990,82.4184866653889,82.8834206322581,82.1144913793591,82.3290762871448,6145.8189842342,0.0,1.0
2019-10-03,44.87,45.92,44.87,45.69,21867,80.2368734362335,82.1144913793591,80.2368734362335,81.7032036394363,12228.4461991127,0.0,1.0
2019-10-04,44.44,45.23,44.34,45.13,7874,79.4679441833344,80.8806281595908,79.2891234268463,80.7018074031027,4403.29196377253,0.0,1.0
2019-10-07,45.22,45.22,44.61,45.01,13016,80.862746083942,80.862746083942,79.7719394693643,80.4872224953169,7278.79707905298,0.0,1.0
2019-10-08,45.91,45.91,45.37,45.4,37662,82.0966093037102,82.0966093037102,81.1309772186742,81.1846234456207,21061.3134289562,0.0,1.0
2019-10-09,45.2,45.2,44.84,45.1,8714,80.8269819326444,80.8269819326444,80.183227209287,80.6481611761562,4873.03608995603,0.0,1.0
2019-10-10,44.32,44.69,43.95,44.67,10747,79.2533592755486,79.9149960745548,78.5917224765425,79.8792319232572,6009.92871915968,0.0,1.0
2019-10-11,42.84,43.01,42.19,42.95,57318,76.606812079524,76.9108073655539,75.444477162351,76.803514911661,32053.3259816502,0.0,1.0
2019-10-14,43.17,43.18,42.81,42.96,21209,77.1969205759349,77.2148026515837,76.5531658525776,76.8213969873098,11860.4799669357,0.0,1.0
2019-10-15,42.43,42.9,42.26,42.86,20199,75.8736469779226,76.7141045334169,75.5696516918927,76.6425762308216,11295.6685771198,0.0,1.0
2019-10-16,42.21,42.55,42.12,42.5,7811,75.4802413136486,76.0882318857084,75.3193026328093,75.9988215074643,4368.06115430876,0.0,1.0
2019-10-17,41.86,41.97,41.59,41.59,11577,74.8543686659401,75.0510714980771,74.3715526234221,74.3715526234221,6474.08065336481,0.0,1.0
2019-10-18,42.36,42.51,41.87,41.88,7728,75.7484724483809,76.0167035831131,74.8722507415889,74.8901328172378,4321.64596088825,0.0,1.0
2019-10-21,41.56,42.02,41.56,42.01,22021,74.3179063964757,75.1404818763212,74.3179063964757,75.1225998006723,12314.5659555797,0.0,1.0
2019-10-22,41.48,41.6,41.26,41.39,5433,74.1748497912851,74.3894346990709,73.7814441270112,74.0139111104458,3038.23790185117,0.0,1.0
2019-10-23,41.51,41.85,41.43,41.85,9648,74.2284960182316,74.8364865902913,74.0854394130411,74.8364865902913,5395.34682073626,0.0,1.0
2019-10-24,41.46,41.51,41.23,41.27,9688,74.1390856399875,74.2284960182316,73.7277979000648,73.79932620266,5417.71558864976,0.0,1.0
2019-10-25,40.91,41.36,40.87,41.36,9912,73.1555714793027,73.9602648834994,73.0840431767074,73.9602648834994,5542.98068896536,0.0,1.0
2019-10-28,40.4,40.46,40.25,40.44,12585,72.2435856212131,72.350878075106,71.9753544864809,72.3151139238084,7037.77360478502,0.0,1.0
2019-10-29,40.84,40.9,40.65,40.89,3981,73.030396949761,73.1376894036539,72.6906375124335,73.1198073280051,2226.25162659111,0.0,1.0
2019-10-30,40.54,41.33,40.53,41.2,10383,72.4939346802965,73.9066186565529,72.4760526046477,73.6741516731183,5806.37293114683,0.0,1.0
2019-10-31,41.2,41.54,41.04,41.04,10858,73.6741516731183,74.282142245178,73.3880384627373,73.3880384627373,6072.00205011965,0.0,1.0
2019-11-01,39.9,40.32,39.9,40.32,12932,71.3494818387723,72.1005290160226,71.3494818387723,72.1005290160226,7231.82266643464,0.0,1.0
2019-11-04,39.16,39.21,38.81,38.86,46084,70.02620824076,70.1156186190041,69.4003355930515,69.4897459712956,25771.0575131436,0.0,1.0
2019-11-05,38.76,39.0,38.61,38.63,14277,69.3109252148074,69.740095030379,69.0426940800752,69.0784582313728,7983.97248752608,0.0,1.0
2019-11-06,38.96,39.11,38.66,38.8,14212,69.6685667277837,69.936797862516,69.1321044583193,69.3824535174027,7947.62323966664,0.0,1.0
2019-11-07,38.38,38.41,38.06,38.28,25768,68.6314063401525,68.6850525670989,68.0591799193904,68.4525855836643,14409.9602898769,0.0,1.0
2019-11-08,39.04,39.18,38.83,38.93,8049,69.8116233329742,70.0619723920577,69.4360997443491,69.6149205008373,4501.15532339409,0.0,1.0
2019-11-11,39.59,40.04,39.55,40.02,22049,70.7951374936591,71.5998308978558,70.7236091910638,71.5640667465581,12330.2240931192,0.0,1.0
2019-11-12,40.18,40.19,39.79,39.9,23417,71.8501799569392,71.868062032588,71.1527790066354,71.3494818387723,13095.2359557609,0.0,1.0
2019-11-13,40.77,40.98,40.6,40.96,21325,72.9052224202193,73.2807460088444,72.6012271341894,73.2449818575468,11925.3493938848,0.0,1.0
2019-11-14,40.71,41.07,40.6,40.72,16246,72.7979299663264,73.4416846896837,72.6012271341894,72.8158120419752,9085.07508806813,0.0,1.0
2019-11-15,40.01,40.19,39.88,40.11,16514,71.5461846709093,71.868062032588,71.3137176874747,71.7250054273975,9234.94583308858,0.0,1.0
2019-11-18,40.15,40.23,39.89,40.19,7999,71.7965337299927,71.9395903351833,71.3315997631235,71.868062032588,4473.19436350221,0.0,1.0
2019-11-19,40.0,40.06,39.63,39.63,2354,71.5283025952605,71.6355950491534,70.8666657962544,70.8666657962544,1316.40199170949,0.0,1.0
2019-11-20,40.39,40.65,40.02,40.35,7824,72.2257035455643,72.6906375124335,71.5640667465581,72.154175242969,4375.33100388065,0.0,1.0
2019-11-21,40.51,40.86,40.51,40.75,8565,72.4402884533501,73.0661611010586,72.4402884533501,72.8694582689216,4789.71242947824,0.0,1.0
2019-11-22,40.52,40.68,40.32,40.32,5534,72.4581705289989,72.7442837393799,72.1005290160226,72.1005290160226,3094.71904083276,0.0,1.0
2019-11-25,39.68,39.8,39.68,39.76,4841,70.9560761744984,71.1706610822842,70.9560761744984,71.0991327796889,2707.18013673137,0.0,1.0
2019-11-26,39.98,40.39,39.94,40.09,16664,71.4925384439629,72.2257035455643,71.4210101413676,71.6892412760998,9318.8287127642,0.0,1.0
2019-11-27,39.9,40.15,39.86,40.15,2595,71.3494818387723,71.7965337299927,71.2779535361771,71.7965337299927,1451.17381838833,0.0,1.0
2019-11-29,41.09,41.12,40.94,40.94,3728,73.4774488409814,73.5310950679278,73.2092177062491,73.2092177062491,2084.76916953822,0.0,1.0
2019-12-02,41.18,41.39,40.84,40.84,12277,73.6383875218207,74.0139111104458,73.030396949761,73.030396949761,6865.53409185106,0.0,1.0
2019-12-03,41.59,42.23,41.57,42.0,16731,74.3715526234221,75.5160054649463,74.3357884721245,75.1047177250235,9356.29639901932,0.0,1.0
2019-12-04,40.97,41.02,40.82,40.98,16319,73.2628639331956,73.3522743114397,72.9946327984633,73.2807460088444,9125.89808951026,0.0,1.0
2019-12-05,40.57,40.89,40.48,40.85,9970,72.547580907243,73.1198073280051,72.3866422264036,73.0482790254098,5575.41540243994,0.0,1.0
2019-12-06,40.12,40.28,40.02,40.1,11887,71.7428875030463,72.0290007134273,71.5640667465581,71.7071233517487,6647.43860469444,0.0,1.0
2019-12-09,40.46,40.47,40.01,40.04,11304,72.350878075106,72.3687601507548,71.5461846709093,71.5998308978558,6321.41381235517,0.0,1.0
2019-12-10,40.17,40.27,40.04,40.09,1446,71.8322978812904,72.0111186377785,71.5998308978558,71.6892412760998,808.630960073034,0.0,1.0
2019-12-11,39.05,39.57,38.98,39.57,6465,69.8295054086231,70.7593733423615,69.7043308790814,70.7593733423615,3615.35211401948,0.0,1.0
2019-12-12,37.65,38.77,37.57,38.77,58561,67.3260148177889,69.3288072904563,67.1829582125984,69.3288072904563,32748.4354445622,0.0,1.0
2019-12-13,37.64,37.86,36.94,37.39,31611,67.3081327421401,67.7015384064141,66.0563874467231,66.8610808509198,17677.4780628414,0.0,1.0
2019-12-16,37.05,37.09,36.8,36.94,12142,66.25309027886,66.3246185814553,65.8060383876397,66.0563874467231,6790.03950014301,0.0,1.0
2019-12-17,36.33,36.56,36.29,36.51,6913,64.9655808321453,65.3768685720681,64.8940525295501,65.287458193824,3865.88231465068,0.0,1.0
2019-12-18,36.0,36.16,35.98,36.03,4934,64.3754723357345,64.6615855461155,64.3397081844368,64.4291185626809,2759.18752213025,0.0,1.0
2019-12-19,35.96,36.19,35.92,36.18,24364,64.3039440331392,64.7152317730619,64.2324157305439,64.6973496974131,13624.816536113,0.0,1.0
2019-12-20,35.81,35.94,35.72,35.86,7444,64.035712898407,64.2681798818416,63.8747742175676,64.125123276651,4162.8277087024,0.0,1.0
2019-12-23,35.76,35.88,35.74,35.81,5549,63.9463025201629,64.1608874279487,63.9105383688653,64.035712898407,3103.10732880032,0.0,1.0
2019-12-24,35.79,35.92,35.79,35.8,3716,64.1513330349295,64.3843498914409,64.1513330349295,64.1692574085073,2073.15473752643,0.084657,1.0
2019-12-26,35.25,35.52,35.25,35.51,7647,63.1834168617286,63.667374948329,63.1834168617286,63.6494505747512,4266.25787886561,0.0,1.0
2019-12-27,35.0,35.16,34.85,34.92,8169,62.7353075222837,63.0220974995284,62.4664419186168,62.5919125336613,4557.48144533192,0.0,1.0
2019-12-30,35.48,35.49,35.02,35.02,10527,63.5956774540179,63.6136018275957,62.7711562694393,62.7711562694393,5873.00859040386,0.0,1.0
2019-12-31,35.34,35.58,35.24,35.36,4855,63.3447362239287,63.7749211897958,63.1654924881508,63.3805849710843,2708.6023279577,0.0,1.0
2020-01-02,33.89,34.41,33.88,34.35,21267,60.7457020551484,61.6777694811937,60.7277776815706,61.570223239727,11864.8497855152,0.0,1.0
2020-01-03,35.13,35.14,34.72,34.74,17438,62.968324378795,62.9862487523728,62.2334250621054,62.269273809261,9728.65239854304,0.0,1.0
2020-01-06,35.3,35.71,35.3,35.71,14718,63.2730387296175,64.0079380463072,63.2730387296175,64.0079380463072,8211.16561542358,0.0,1.0
2020-01-07,35.32,35.51,35.26,35.51,10055,63.3088874767731,63.6494505747512,63.2013412353064,63.6494505747512,5609.68000156843,0.0,1.0
2020-01-08,34.97,35.42,34.58,35.42,29092,62.6815344015503,63.4881312125511,61.9824838320163,63.4881312125511,16230.4137847468,0.0,1.0
2020-01-09,34.51,34.61,34.38,34.38,7980,61.8570132169717,62.0362569527497,61.6239963604604,61.6239963604604,4452.03842988722,0.0,1.0
2020-01-10,34.13,34.21,33.92,34.02,12653,61.1758870210155,61.3192820096379,60.7994751758818,60.9787189116597,7059.10303926855,0.0,1.0
2020-01-13,33.07,33.73,33.06,33.7,9803,59.2759034217692,60.4589120779037,59.2579790481914,60.4051389571703,5469.08931430883,0.0,1.0
2020-01-14,33.51,33.72,33.44,33.44,12516,60.0645758591922,60.4409877043259,59.9391052441476,59.9391052441476,6982.67080055996,0.0,1.0
2020-01-15,33.97,34.07,33.68,33.68,10234,60.8890970437708,61.0683407795487,60.3692902100147,60.3692902100147,5709.54402148694,0.0,1.0
2020-01-16,33.57,33.72,33.49,33.55,3798,60.172122100659,60.4409877043259,60.0287271120366,60.1362733535034,2118.90250084106,0.0,1.0
2020-01-17,33.17,33.45,33.17,33.34,13869,59.4551471575471,59.9570296177254,59.4551471575471,59.7598615083697,7737.50889525137,0.0,1.0
2020-01-21,34.88,34.88,34.48,34.48,26591,62.5202150393501,62.5202150393501,61.8032400962383,61.8032400962383,14835.1070036505,0.0,1.0
2020-01-22,34.33,34.42,34.07,34.07,18628,61.5343744925714,61.6956938547716,61.0683407795487,61.0683407795487,10392.5528661578,0.0,1.0
2020-01-23,34.97,35.67,34.83,35.39,19139,62.6815344015503,63.936240551996,62.4305931714612,63.4343580918177,10677.6395375453,0.0,1.0
2020-01-24,35.58,35.89,34.88,34.88,38974,63.7749211897958,64.3305767707075,62.5202150393501,62.5202150393501,21743.5771637124,0.0,1.0
2020-01-27,38.01,38.62,37.62,38.58,128582,68.1305439692001,69.2239307574456,67.4314933996661,69.1522332631344,71735.8402746565,0.0,1.0
2020-01-28,37.33,38.01,37.28,37.75,13405,66.91168656591,68.1305439692001,66.822064698021,67.6645102561774,7478.64350283687,0.0,1.0
2020-01-29,37.03,37.25,36.78,36.78,41198,66.3739553585761,66.7682915772876,65.9258460191313,65.9258460191313,22984.3457687336,0.0,1.0
2020-01-30,38.09,39.01,38.09,38.65,126638,68.2739389578225,69.9229813269796,68.2739389578225,69.277703878179,70651.2835443682,0.0,1.0
2020-01-31,39.67,40.09,39.35,39.36,146558,71.1059899831141,71.8588136733815,70.5324100286247,70.5503344022025,81764.6426325078,0.0,1.0
2020-02-03,38.79,39.42,38.62,39.42,194228,69.5286451082681,70.6578806436692,69.2239307574456,70.6578806436692,108359.714305781,0.0,1.0
2020-02-04,36.74,36.81,36.35,36.74,74753,65.8541485248201,65.9796191398646,65.1550979552861,65.8541485248201,41704.665256812,0.0,1.0
2020-02-05,36.3557,36.373,35.43,35.43,23941,65.1653148482254,65.196324014515,63.5060555861289,63.5060555861289,13356.6731892143,0.0,1.0
2020-02-06,36.27,36.32,35.67,35.67,31443,65.0117029666637,65.1013248345527,63.936240551996,63.936240551996,17542.0356329504,0.0,1.0
2020-02-07,37.37,37.49,37.02,37.07,51772,66.9833840602212,67.1984765431547,66.3560309849983,66.4456528528873,28883.5756381104,0.0,1.0
2020-02-10,36.85,37.29,36.85,37.29,68693,66.0513166341758,66.8399890715988,66.0513166341758,66.8399890715988,38323.7939679503,0.0,1.0
2020-02-11,35.93,36.06,35.58,36.02,39565,64.4022742650186,64.63529112153,63.7749211897958,64.5635936272188,22073.2957993093,0.0,1.0
2020-02-12,34.95,35.36,34.91,35.21,12852,62.6456856543947,63.3805849710843,62.5739881600835,63.1117193674174,7170.12505023943,0.0,1.0
2020-02-13,35.83,35.92,35.48,35.69,19163,64.2230305292407,64.3843498914409,63.5956774540179,63.9720892991516,10691.0291268081,0.0,1.0
2020-02-14,35.88,36.06,35.48,35.48,60166,64.3126523971297,64.63529112153,63.5956774540179,63.5956774540179,33566.5844827813,0.0,1.0
2020-02-18,36.32,36.47,36.12,36.32,25674,65.1013248345527,65.3701904382196,64.7428373629968,65.1013248345527,14323.5131139003,0.0,1.0
2020-02-19,35.85,35.86,35.65,35.77,18591,64.2588792763963,64.2768036499741,63.9003918048404,64.1154842877739,10371.9105827109,0.0,1.0
2020-02-20,36.94,37.15,36.28,36.36,41646,66.212635996376,66.5890478415097,65.0296273402415,65.1730223288639,23234.2847683062,0.0,1.0
2020-02-21,37.33,37.42,36.97,37.12,101600,66.91168656591,67.0730059281102,66.2664091171094,66.5352747207763,56682.5945459326,0.0,1.0
2020-02-24,40.17,40.55,39.78,40.55,150683,72.0022086620039,72.6833348579601,71.3031580924699,72.6833348579601,84065.9782870547,0.0,1.0
2020-02-25,40.72,40.74,38.84,39.0,86517,72.9880492087826,73.0238979559382,69.6182669761571,69.9050569534018,48267.7955938036,0.0,1.0
2020-02-26,40.1,40.16,39.04,39.87,84559,71.8767380469593,71.9842842884261,69.976754447713,71.46447745467,47175.4282697787,0.0,1.0
2020-02-27,42.01,42.07,40.44,40.98,68703,75.3002934003182,75.407839641785,72.4861667486043,73.4540829218053,38329.3729634764,0.0,1.0
2020-02-28,42.21,44.89,42.21,44.51,148086,75.6587808718741,80.4625129907233,75.6587808718741,79.781386794767,82617.1131489072,0.0,1.0
2020-03-02,40.55,42.56,40.55,42.14,129253,72.6833348579601,76.286133947097,72.6833348579601,75.5333102568296,72110.1908744628,0.0,1.0
2020-03-03,41.02,41.63,39.24,40.47,85850,73.5257804161165,74.619167204362,70.3352419192689,72.5399398693377,47895.6765922078,0.0,1.0
2020-03-04,39.67,40.25,39.48,39.88,36940,71.1059899831141,72.1456036506262,70.765426885136,71.4824018282478,20608.8094736885,0.0,1.0
2020-03-05,41.26,41.6,39.99,40.35,41822,73.9559653819836,74.5653940836286,71.6795699376036,72.3248473864042,23332.4750895668,0.0,1.0
2020-03-06,42.95,43.58,42.65,42.76,47234,76.985184516631,78.1144200520321,76.4474533092971,76.6446214186529,26351.8274683325,0.0,1.0
2020-03-09,48.93,49.88,47.41,48.68,96393,87.7039599161526,89.4067754060432,84.9794551323277,87.2558505767077,53777.6115754535,0.0,1.0
2020-03-10,43.84,46.7,43.84,44.87,125978,78.5804537650548,83.7068246083042,78.5804537650548,80.4266642435677,70283.0698396407,0.0,1.0
2020-03-11,47.94,48.45,46.2,46.26,42371,85.9294469319508,86.8435899844184,82.8106059294145,82.9181521708812,23638.7619439538,0.0,1.0
2020-03-12,57.94,59.65,55.16,56.5,93511,103.853820509746,106.918888391549,98.8708446551191,101.272710714544,52169.7450648101,0.0,1.0
2020-03-13,49.25,55.31,47.35,47.69,51674,88.277539870642,99.139710258786,84.8719088908609,85.481337592506,28828.9014819539,0.0,1.0
2020-03-16,61.48,62.17,56.8,60.62,59474,110.199048756286,111.435830533154,101.810441921878,108.657552628595,33180.5179923699,0.0,1.0
2020-03-17,53.21,59.68,53.21,58.13,79094,95.375591807449,106.972661512283,95.375591807449,104.194383607724,44126.5072147243,0.0,1.0
2020-03-18,62.11,64.43,58.8,62.52,116108,111.328284291687,115.486738961735,105.395316637437,112.063183608376,64776.6012553064,0.0,1.0
2020-03-19,61.47,64.73,59.67,62.75,59562,110.181124382708,116.024470169069,106.954737138705,112.475444200666,33229.6131530003,0.0,1.0
2020-03-20,60.33,60.51,55.2,55.63,29308,108.137745794839,108.46038451924,98.9425421494303,99.7132902132755,16350.9200881122,0.0,1.0
2020-03-23,62.86,65.06,61.12,61.68,60318,112.672612310021,116.615974497136,109.553771307485,110.557536227842,33651.3852147793,0.0,1.0
2020-03-24,53.79,55.99,53.55,55.11,112598,96.4152054749611,100.358567662076,95.985020509094,98.7812227872301,62818.3738256193,0.0,1.0
2020-03-25,50.03,52.47,48.42,51.69,23881,89.7224110776866,94.0982392413795,86.8350818385286,92.6994089267564,13316.2541626919,0.026093,1.0
2020-03-26,46.12,49.29,45.99,49.22,51390,82.7103257825886,88.3953156509929,82.4771873968181,88.2697795971164,28655.5128102147,0.0,1.0
2020-03-27,51.45,51.68,50.32,51.04,54440,92.26899959918,92.681475204774,90.2424890151747,91.5337169979038,30356.2194471315,0.0,1.0
2020-03-30,49.68,51.75,49.68,51.03,52566,89.0947308083044,92.8070112586505,89.0947308083044,91.5157832759214,29311.2606807112,0.0,1.0
2020-03-31,48.97,49.5,47.98,49.38,91338,87.8214365475578,88.7719238126222,86.0459980713053,88.556719148834,50930.866492691,0.0,1.0
2020-04-01,53.1,53.35,51.4,52.11,92251,95.2280637262674,95.6764067758261,92.1793309892683,93.452625250015,51439.9632662993,0.0,1.0
2020-04-02,49.57,51.43,49.17,51.29,102103,88.8974598664986,92.2331321552153,88.1801109872047,91.9820600474625,56933.5245079073,0.0,1.0
2020-04-03,51.58,52.04,49.55,49.96,84142,92.5021379849506,93.3270891961386,88.8615924225339,89.5968750238102,46918.3140470342,0.0,1.0
2020-04-06,45.92,47.71,45.86,47.38,40613,82.3516513429416,85.5617875777819,82.2440490110476,84.9699747523644,22646.1634901975,0.0,1.0
2020-04-07,45.47,45.55,42.74,42.84,130639,81.544633853736,81.6881036295948,76.648727752555,76.8280649723785,72845.4473246476,0.0,1.0
2020-04-08,44.47,45.84,44.32,45.0,34724,79.7512616555012,82.2081815670829,79.482255825766,80.7017489205656,19362.4056591145,0.0,1.0
2020-04-09,44.91,44.92,42.97,43.44,48337,80.5403454227245,80.5582791447068,77.061203358149,77.9040882913194,26953.1333470977,0.0,1.0
2020-04-13,44.66,45.52,44.54,44.89,32938,80.0920023731658,81.6343024636477,79.8767977093776,80.5044779787598,18366.5164612347,0.0,1.0
2020-04-14,42.64,43.03,41.97,42.68,42301,76.4693905327315,77.1688056900431,75.2678311599142,76.5411254206609,23587.4070322026,0.0,1.0
2020-04-15,44.74,45.12,44.42,44.5,32735,80.2354721490246,80.9169535843538,79.6615930455895,79.8050628214482,18253.3218883514,0.0,1.0
2020-04-16,44.28,44.48,43.42,43.42,21824,79.4105209378366,79.7691953774835,77.8682208473547,77.8682208473547,12169.2529980565,0.0,1.0
2020-04-17,42.34,42.89,41.82,41.94,32858,75.9313788732611,76.9177335822902,74.998825330179,75.2140299939672,18321.9077625615,0.0,1.0
2020-04-20,43.44,43.46,42.4,43.16,17556,77.9040882913194,77.939955735284,76.0389812051552,77.4019440758136,9789.37892383984,0.0,1.0
2020-04-21,45.79,45.9,45.11,45.45,28071,82.1185129571711,82.3157838989769,80.8990198623714,81.5087664097713,15652.6347557022,0.0,1.0
2020-04-22,43.35,43.41,43.07,43.15,29447,77.7426847934782,77.8502871253723,77.2405405779725,77.3840103538313,16419.9043728817,0.0,1.0
2020-04-23,43.57,43.62,42.02,42.59,128638,78.1372266770899,78.2268952870016,75.3574997698259,76.3797219228198,71729.6722490835,0.0,1.0
2020-04-24,43.79,44.45,43.43,43.43,50420,78.5317685607015,79.7153942115365,77.886154569337,77.886154569337,28114.6323388018,0.0,1.0
2020-04-27,41.89,42.7,41.82,42.64,41115,75.1243613840554,76.5769928646256,74.998825330179,76.4693905327315,22926.083074372,0.0,1.0
2020-04-28,41.7,41.79,40.71,40.88,24742,74.7836206663908,74.9450241642319,73.0081821901384,73.3130554638383,13796.3552821625,0.0,1.0
2020-04-29,39.27,40.42,39.21,40.28,36515,70.4257262246803,72.4881042526503,70.3181238927862,72.2370321448974,20361.0829006614,0.0,1.0
2020-04-30,41.02,41.49,39.52,39.78,76880,73.5641275715912,74.4070125047615,70.874069274239,71.34034604578,42868.9594249719,0.0,1.0
2020-05-01,44.06,44.2,42.74,43.13,41702,79.0159790542249,79.2670511619778,76.648727752555,77.3481429098666,23253.3994008868,0.0,1.0
2020-05-04,42.92,43.95,42.92,43.7,47003,76.9715347482373,78.8187081124191,76.9715347482373,78.3703650628604,26209.2832967216,0.0,1.0
2020-05-05,42.49,42.6,41.72,42.07,27423,76.2003847029963,76.3976556448021,74.8194881103555,75.4471683797377,15291.3042964491,0.0,1.0
2020-05-06,42.72,42.8,41.95,42.02,14972,76.6128603085903,76.7563300844491,75.2319637159495,75.3574997698259,8348.51795669458,0.0,1.0
2020-05-07,42.07,42.47,41.79,42.01,24143,75.4471683797377,76.1645172590316,74.9450241642319,75.3395660478436,13462.3476508467,0.0,1.0
2020-05-08,40.28,41.07,40.1,41.07,25926,72.2370321448974,73.6537961815029,71.9142251492152,73.6537961815029,14456.5640225263,0.0,1.0
2020-05-11,40.79,40.86,40.43,40.78,16596,73.1516519659971,73.2771880198736,72.5060379746326,73.1337182440148,9254.07453976112,0.0,1.0
2020-05-12,41.12,41.18,39.68,40.1,26683,73.7434647914146,73.8510671233087,71.1610088259565,71.9142251492152,14878.6738337217,0.0,1.0
2020-05-13,41.26,41.8,40.13,40.24,27850,73.9945368991675,74.9629578862143,71.9680263151622,72.165297256968,15529.4032256174,0.0,1.0
2020-05-14,40.93,43.09,40.87,42.91,50915,73.40272407375,77.2764080219372,73.2951217418559,76.9536010262549,28390.6486618424,0.0,1.0
2020-05-15,42.13,42.48,41.71,42.0,37504,75.5547707116318,76.1824509810139,74.8015543883732,75.3216323258612,20912.5579380092,0.0,1.0
2020-05-18,38.79,40.12,38.62,40.12,28687,69.5649075695276,71.9500925931798,69.2600342958277,71.9500925931798,15996.1217354861,0.0,1.0
2020-05-19,39.46,39.46,38.61,39.16,22364,70.7664669423449,70.7664669423449,69.2421005738453,70.2284552828744,12470.3617141008,0.0,1.0
2020-05-20,38.43,38.72,37.81,38.24,35962,68.919293578163,69.4393715156511,67.8074028152575,68.5785528604984,20052.7252710827,0.0,1.0
2020-05-21,39.24,39.52,38.62,38.8,34270,70.3719250587332,70.874069274239,69.2600342958277,69.5828412915099,19109.251294144,0.0,1.0
2020-05-22,40.85,41.03,40.46,40.46,20578,73.2592542978912,73.5820612935735,72.5598391405797,72.5598391405797,11474.472516221,0.0,1.0
2020-05-26,39.07,39.13,38.0,38.36,127731,70.0670517850333,70.1746541169274,68.1481435329221,68.7937575242866,71223.9211278758,0.0,1.0
2020-05-27,38.8,39.71,38.65,38.65,35213,69.5828412915099,71.2148099919036,69.3138354617747,69.3138354617747,19635.0763297546,0.0,1.0
2020-05-28,39.22,39.32,38.26,38.64,27004,70.3360576147685,70.515394834592,68.6144203044631,69.2959017397924,15057.6662371481,0.0,1.0
2020-05-29,38.0,39.25,37.86,38.95,29657,68.1481435329221,70.3898587807156,67.8970714251692,69.8518471212451,16537.002206899,0.0,1.0
2020-06-01,36.21,37.36,36.21,37.36,35967,64.9380072980818,67.0003853260518,64.9380072980818,67.0003853260518,20055.5133147498,0.0,1.0
2020-06-02,34.53,35.5,34.48,35.36,35885,61.9251420050474,63.6647130373351,61.8354733951356,63.4136409295822,20009.7893986097,0.0,1.0
2020-06-03,32.94,33.61,32.77,33.47,32396,59.073680209854,60.2752395826713,58.7688069361541,60.0241674749185,18064.2925277236,0.0,1.0
2020-06-04,33.8,34.1,33.34,33.68,28764,60.615980300336,61.1539919598064,59.791029089148,60.4007756365478,16039.057607959,0.0,1.0
2020-06-05,32.04,32.16,31.61,31.96,42568,57.4596452314427,57.6748498952309,56.6884951862018,57.3161754555839,23736.2885640245,0.0,1.0
2020-06-08,31.61,32.56,31.59,32.12,29815,56.6884951862018,58.3921987745248,56.6526277422371,57.6031150073015,16625.1043867786,0.0,1.0
2020-06-09,32.03,32.61,31.92,32.61,32813,57.4417115094604,58.4818673844366,57.2444405676546,58.4818673844366,18296.8153695578,0.0,1.0
2020-06-10,31.57,32.32,31.43,32.0,31833,56.6167602982724,57.9617894469485,56.3656881905195,57.3879103435133,17750.3588108108,0.0,1.0
2020-06-11,34.91,34.93,33.31,33.66,74833,62.6066234403766,62.6424908843413,59.7372279232009,60.3649081925831,41727.5343476707,0.0,1.0
2020-06-12,33.36,34.41,33.01,33.23,86751,59.8268965331127,61.7099373412592,59.1992162637305,59.5937581473421,48373.1152325148,0.0,1.0
2020-06-15,33.95,35.13,33.61,35.13,37447,60.8849861300712,63.0011653239882,60.2752395826713,63.0011653239882,20880.7742402045,0.0,1.0
2020-06-16,33.46,33.92,32.21,32.21,52779,60.0062337529361,60.8311849641241,57.7645185051426,57.7645185051426,29430.0313409287,0.0,1.0
2020-06-17,32.91,33.05,32.57,32.96,22733,59.019879043907,59.2709511516599,58.4101324965072,59.1095476538187,12676.1193367311,0.0,1.0
2020-06-18,32.9,33.1,32.64,33.1,53340,59.0019453219246,59.3606197615716,58.5356685503836,59.3606197615716,29742.8498403747,0.0,1.0
2020-06-19,32.88,33.01,31.95,32.04,31269,58.96607787796,59.1992162637305,57.2982417336016,57.4596452314427,17435.8674851645,0.0,1.0
2020-06-22,32.06,32.54,31.94,32.41,38843,57.4955126754074,58.3563313305601,57.2803080116192,58.1231929447896,21659.1960320524,0.0,1.0
2020-06-23,31.46,31.49,31.07,31.24,25445,56.4194893564665,56.4732905224136,55.720074199155,56.0249474728549,14188.3542217535,0.0,1.0
2020-06-24,32.3,32.66,31.53,31.66,32122,57.9259220029838,58.5715359943483,56.545025410343,56.7781637961135,17911.5077347678,0.0,1.0
2020-06-25,32.02,32.63,32.0,32.55,31548,57.423777787478,58.5177348284013,57.3879103435133,58.3742650525425,17591.4403217874,0.0,1.0
2020-06-26,32.75,33.04,32.3,32.3,32810,58.7329394921894,59.2530174296775,57.9259220029838,57.9259220029838,18295.1425433576,0.0,1.0
2020-06-29,32.46,33.09,32.46,32.85,14980,58.2128615547013,59.3426860395893,58.2128615547013,58.9122767120129,8352.97882656192,0.0,1.0
2020-06-30,32.79,33.0,32.54,32.71,21015,58.8046743801188,59.1812825417481,58.3563313305601,58.66120460426,11718.1475327235,0.0,1.0
2020-07-01,31.94,32.23,31.71,32.17,21915,57.2803080116192,57.8003859491073,56.8678324060252,57.6927836172133,12219.9953927974,0.0,1.0
2020-07-02,30.48,30.77,30.16,30.59,24725,54.6619846021965,55.1820625396845,54.0881054987613,54.8592555440023,13786.8759336945,0.0,1.0
2020-07-06,27.87,28.44,27.86,28.44,49351,49.9812831648036,51.0035053177975,49.9633494428213,51.0035053177975,27518.5486027809,0.0,1.0
2020-07-07,28.77,28.8,28.2,28.55,19677,51.595318143215,51.649119309162,50.5730959902211,51.2007762596033,10972.0670474138,0.0,1.0
2020-07-08,27.33,28.04,27.33,27.95,16022,49.0128621777569,50.2861564385036,49.0128621777569,50.1247529406624,8934.00712678069,0.0,1.0
2020-07-09,27.3,27.75,26.8,26.86,33171,48.9590610118098,49.7660785010155,48.0623749126924,48.1699772445865,18496.4392961205,0.0,1.0
2020-07-10,27.66,27.98,27.61,27.61,40298,49.6046750031743,50.1785541066095,49.5150063932626,49.5150063932626,22470.5167391717,0.0,1.0
2020-07-13,27.98,28.08,26.9,27.22,21819,50.1785541066095,50.3578913264329,48.2417121325159,48.815591235951,12166.4649543895,0.0,1.0
2020-07-14,27.9,28.76,27.8,28.67,22919,50.0350843307507,51.5773844212326,49.8557471109272,51.4159809233915,12779.8345611464,0.0,1.0
2020-07-15,27.74,27.96,27.49,27.7,40177,49.7481447790331,50.1426866626448,49.2998017294744,49.6764098911037,22403.0460824284,0.0,1.0
2020-07-16,28.55,28.85,28.5,28.85,22636,51.2007762596033,51.7387879190737,51.1111076496916,51.7387879190737,12622.0312895898,0.0,1.0
2020-07-17,28.21,28.48,28.17,28.24,27450,50.5910297122035,51.0752402057269,50.5192948242741,50.6448308781505,15306.3597322513,0.0,1.0
2020-07-20,27.48,28.0,27.46,27.99,17443,49.2818680074921,50.2144215505742,49.2460005635274,50.1964878285918,9726.36913696391,0.0,1.0
2020-07-21,26.98,26.98,26.59,26.59,21500,48.3851819083747,48.3851819083747,47.6857667510631,47.6857667510631,11988.58776843,0.0,1.0
2020-07-22,27.22,27.43,27.1,27.1,16578,48.815591235951,49.1921993975803,48.6003865721629,48.6003865721629,9244.03758255964,0.0,1.0
2020-07-23,27.67,27.81,27.04,27.36,21724,49.6226087251567,49.8736808329096,48.4927842402688,49.0666633437039,12113.492124715,0.0,1.0
2020-07-24,27.7203,28.31,27.7,28.22,25699,49.7128153467279,50.770366932027,49.6764098911037,50.6089634341858,14329.986840041,0.0,1.0
2020-07-27,26.83,27.4,26.8,27.24,23021,48.1161760786395,49.1383982316333,48.0623749126924,48.8514586799157,12836.7106519547,0.0,1.0
2020-07-28,27.28,27.32,26.93,27.01,9969,48.9231935678451,48.9949284557745,48.2955132984629,48.4389830743217,5558.8014634176,0.0,1.0
2020-07-29,26.4088,26.78,26.22,26.72,23254,47.360807708743,48.0265074687277,47.0222190377162,47.9189051368336,12966.6334868405,0.0,1.0
2020-07-30,27.01,27.45,26.94,26.96,17306,48.4389830743217,49.228066841545,48.3134470204453,48.34931446441,9649.97674048601,0.0,1.0
2020-07-31,27.44,27.8,26.97,26.97,30860,49.2101331195627,49.8557471109272,48.3672481863923,48.3672481863923,17207.8055131976,0.0,1.0
2020-08-03,27.01,27.29,26.92,27.29,15781,48.4389830743217,48.9411272898275,48.2775795764806,48.9411272898275,8799.62342202761,0.0,1.0
2020-08-04,26.34,26.82,26.34,26.82,20425,47.2374237015044,48.0982423566571,47.2374237015044,48.0982423566571,11389.1583800085,0.0,1.0
2020-08-05,25.76,25.86,25.53,25.86,16787,46.1972678265282,46.3766050463517,45.7847922209342,46.3766050463517,9360.57780784345,0.0,1.0
2020-08-06,25.5902,26.03,25.59,25.85,16154,45.892753227268,46.6814783200516,45.8923945528283,46.3586713243694,9007.61147959152,0.0,1.0
2020-08-07,26.62,26.86,26.32,26.46,26658,47.7395679170102,48.1699772445865,47.2015562575397,47.4526283652926,14864.7336153863,0.0,1.0
2020-08-10,26.5022,26.84,26.38,26.38,6173,47.5283086720581,48.1341098006218,47.3091585894338,47.3091585894338,3442.11871137294,0.0,1.0
2020-08-11,26.59,26.67,26.04,26.11,35755,47.6857667510631,47.8292365269219,46.699412042034,46.8249480959104,19937.3002632658,0.0,1.0
2020-08-12,25.89,26.195,25.775,26.07,18911,46.4304062122988,46.9773847327604,46.2241684095018,46.753213207981,10544.9387576176,0.0,1.0
2020-08-13,26.0815,26.14,25.92,25.94,3624,46.7738369882607,46.8787492618575,46.4842073782458,46.5200748222105,2020.77404989722,0.0,1.0
2020-08-14,26.14,26.24,26.08,26.22,6637,46.8787492618575,47.0580864816809,46.7711469299634,47.0222190377162,3700.84916367766,0.0,1.0
2020-08-17,25.5,25.8,25.49,25.8,11150,45.7309910549872,46.2690027144576,45.7130573330048,46.2690027144576,6217.33737758113,0.0,1.0
2020-08-18,25.55,25.855,25.46,25.47,16454,45.8206596648989,46.3676381853605,45.6592561670578,45.6771898890401,9174.89409961614,0.0,1.0
2020-08-19,26.16,26.17,25.74,25.75,18379,46.9146167058221,46.9325504278045,46.1614003825635,46.1793341045459,10248.2909114407,0.0,1.0
2020-08-20,26.34,27.06,26.34,27.06,19027,47.2374237015044,48.5286516842335,47.2374237015044,48.5286516842335,10609.6213706938,0.0,1.0
2020-08-21,26.1006,26.58,26.1,26.58,7676,46.808090397247,47.6678330290808,46.8070143739281,47.6678330290808,4280.20463769621,0.0,1.0
2020-08-24,25.52,25.69,25.29,25.33,22487,45.7668584989519,46.0717317726518,45.3543828933579,45.4261177812873,12538.9475883109,0.0,1.0
2020-08-25,24.97,25.3901,24.94,25.3901,17859,44.7805037899227,45.5338994504012,44.7267026239757,45.5338994504012,9958.33437006471,0.0,1.0
2020-08-26,24.8491,25.0,24.82,24.93,9441,44.5636850911562,44.8343049558698,44.5114979601875,44.7087689019934,5264.38405217429,0.0,1.0
2020-08-27,25.2293,25.4286,24.93,24.93,10047,45.245525200925,45.6029442800332,44.7087689019934,44.7087689019934,5602.294944624,0.0,1.0
2020-08-28,24.59,24.9,24.59,24.86,9153,44.0990223545935,44.6549677360463,44.0990223545935,44.5832328481169,5103.79273695068,0.0,1.0
2020-08-31,25.69,25.98,25.53,25.59,37773,46.0717317726518,46.5918097101399,45.7847922209342,45.8923945528283,21062.5546872979,0.0,1.0
2020-09-01,24.82,25.16,24.8,25.16,19588,44.5114979601875,45.1212445075874,44.4756305162228,45.1212445075874,10922.4398701398,0.0,1.0
2020-09-02,24.91,25.28,24.87,24.92,12091,44.6729014580287,45.3364491713755,44.6011665700993,44.690835180011,6742.04719572496,0.0,1.0
2020-09-03,25.88,26.16,25.21,25.27,29773,46.4124724903164,46.9146167058221,45.2109131174991,45.3185154493932,16601.6848199752,0.0,1.0
2020-09-04,25.82,26.7,25.5,25.73,25499,46.3048701584223,47.8830376928689,45.7309910549872,46.1434666605812,14218.465093358,0.0,1.0
2020-09-08,26.75,26.86,26.33,26.68,17436,47.9727063027807,48.1699772445865,47.2194899795221,47.8471702489042,9722.46587583,0.0,1.0
2020-09-09,25.96,26.3,25.84,26.22,16850,46.5559422661752,47.165688813575,46.340737602387,47.0222190377162,9395.70715804861,0.0,1.0
2020-09-10,26.78,26.78,25.82,25.925,19865,48.0265074687277,48.0265074687277,46.3048701584223,46.493174239237,11076.8974892959,0.0,1.0
2020-09-11,26.25,26.49,25.92,26.03,8770,47.0760202036633,47.5064295312396,46.4842073782458,46.6814783200516,4890.2285920526,0.0,1.0
2020-09-14,25.41,25.57,25.36,25.55,12630,45.5695875571461,45.8565271088636,45.4799189472343,45.8206596648989,7042.59830303583,0.0,1.0
2020-09-15,24.88,24.95,24.8,24.84,14595,44.6191002920816,44.744636345958,44.4756305162228,44.5473654041522,8138.299464197,0.0,1.0
2020-09-16,24.95,24.95,24.64,24.76,10463,44.744636345958,44.744636345958,44.1886909645053,44.4038956282934,5834.26017772479,0.0,1.0
2020-09-17,25.17,25.55,25.08,25.55,32942,45.1391782295697,45.8206596648989,44.9777747317286,45.8206596648989,18368.7468961684,0.0,1.0
2020-09-18,25.5001,25.6,25.08,25.08,28076,45.731170392207,45.9103282748107,44.9777747317286,44.9777747317286,15655.4227993693,0.0,1.0
2020-09-21,26.0,26.8,26.0,26.42,35089,46.6276771541046,48.0623749126924,46.6276771541046,47.3808934773632,19565.9328468111,0.0,1.0
2020-09-22,26.39,26.78,26.28,26.28,22598,47.3270923114162,48.0265074687277,47.1298213696103,47.1298213696103,12600.84215772,0.0,1.0
2020-09-23,27.2179,27.22,26.49,26.54,98667,48.8118251543347,48.815591235951,47.5064295312396,47.5960981411514,55017.5808998921,0.0,1.0
2020-09-24,27.43,27.97,27.1,27.94,102229,49.1921993975803,50.1606203846271,48.6003865721629,50.1068192186801,57003.7832083176,0.0,1.0
2020-09-25,27.42,28.18,27.41,27.88,13563,49.174265675598,50.5372285462564,49.1563319536156,49.999216886786,7562.84725131236,0.0,1.0
2020-09-28,26.8111,27.02,26.61,26.7,12558,48.0822813440928,48.4569167963041,47.7216341950278,47.8830376928689,7002.45047422994,0.0,1.0
2020-09-29,26.7913,26.95,26.715,26.8,7299,48.0467725745678,48.3313807424276,47.9099382758425,48.0623749126924,4069.98614519862,0.0,1.0
2020-09-30,25.96,26.42,25.87,26.42,21845,46.5559422661752,47.3808934773632,46.3945387683341,47.3808934773632,12180.9627814583,0.0,1.0
2020-10-01,25.45,25.83,25.45,25.65,16209,45.6413224450754,46.3228038804047,45.6413224450754,45.9999968847224,9038.27995992938,0.0,1.0
2020-10-02,26.05,26.23,25.6532,26.23,26659,46.7173457640163,47.0401527596986,46.0057356757568,47.0401527596986,14865.2912241198,0.0,1.0
2020-10-05,25.397,25.67,25.3899,25.6499,9974,45.546273718569,46.0358643286871,45.5335407759615,45.9998175475026,5561.58950708468,0.0,1.0
2020-10-06,25.3,25.4,24.89,25.18,20975,45.3723166153402,45.5516538351637,44.637034014064,45.1571119515521,11695.8431833869,0.0,1.0
2020-10-07,24.7,24.89,24.61,24.76,19195,44.2962932963994,44.637034014064,44.1348897985582,44.4038956282934,10703.2996379076,0.0,1.0
2020-10-08,24.3201,24.49,24.25,24.49,5563,43.61499119829,43.91968513477,43.4892758071937,43.91968513477,3101.97738398958,0.0,1.0
2020-10-09,23.94,24.09,23.85,24.08,8507,42.9333304257409,43.2023362554761,42.7719269278998,43.1844025334938,4743.57749516436,0.0,1.0
2020-10-12,23.54,23.7039,23.48,23.7039,3850,42.215981546447,42.5099152497377,42.1083792145529,42.5099152497377,2146.79362364909,0.0,1.0
2020-10-13,23.73,23.945,23.71,23.71,5328,42.5567222641116,42.9422972867321,42.5208548201469,42.5208548201469,2970.93933163697,0.0,1.0
2020-10-14,24.05,24.06,23.66,23.6827,10645,43.1306013675467,43.1485350895291,42.4311862102352,42.4718957591351,5935.74496720638,0.0,1.0
2020-10-15,24.45,24.695,24.39,24.57,15486,43.8479502468407,44.2873264354082,43.7403479149466,44.0631549106288,8635.12884567007,0.0,1.0
2020-10-16,24.22,24.34,24.1,24.34,10021,43.4354746412466,43.6506793050348,43.2202699774585,43.6506793050348,5587.79711755521,0.0,1.0
2020-10-19,24.35,24.43,23.89,24.08,6207,43.6686130270172,43.812082802876,42.8436618158292,43.1844025334938,3461.07740830906,0.0,1.0
2020-10-20,23.8002,24.04,23.65,24.04,13221,42.6826169924277,43.1126676455644,42.4132524882528,43.1126676455644,7372.14506448431,0.0,1.0
2020-10-21,23.69,23.75,23.46,23.749,15247,42.4849873761822,42.5925897080763,42.0725117705882,42.5907963358781,8501.86035838381,0.0,1.0
2020-10-22,23.7004,23.9,23.65,23.7,17292,42.5036384470439,42.8615955378115,42.4132524882528,42.5029210981646,9642.17021821818,0.0,1.0
2020-10-23,23.4307,23.78,23.43,23.78,12080,42.0199659651799,42.6463908740233,42.0187106046412,42.6463908740233,6735.9134996574,0.0,1.0
2020-10-26,24.05,24.34,23.78,23.95,20737,43.1306013675467,43.6506793050348,42.6463908740233,42.9512641477233,11563.1323048341,0.0,1.0
2020-10-27,23.8,24.01,23.705,23.91,5268,42.682258317988,43.0588664796174,42.5118879591557,42.8795292597939,2937.48280763205,0.0,1.0
2020-10-28,25.0,25.03,24.56,24.6,30307,44.8343049558698,44.8881061218168,44.0452211886465,44.1169560765759,16899.4478836189,0.0,1.0
2020-10-29,24.52,24.9358,24.33,24.83,10092,43.9734863007171,44.7191704607431,43.6327455830525,44.5294316821699,5627.38733762769,0.0,1.0
2020-10-30,25.09,25.35,24.8698,24.9652,10535,44.9957084537109,45.461985225252,44.6008078956596,44.7718956033712,5874.40800653069,0.0,1.0
2020-11-02,24.41,24.68,24.4,24.49,13675,43.7762153589113,44.2604258524347,43.7582816369289,43.91968513477,7625.29942945487,0.0,1.0
2020-11-03,24.1904,24.45,24.11,24.41,6535,43.3823908241789,43.8479502468407,43.2382036994408,43.7762153589113,3643.9730728693,0.0,1.0
2020-11-04,22.67,23.64,22.5168,23.64,20848,40.6557477339827,42.3953187662705,40.3810031132132,42.3953187662705,11625.0268742432,0.0,1.0
2020-11-05,21.86,22.2,21.7,21.85,20715,39.2031162534125,39.8128628008124,38.916176701695,39.1851825314302,11550.8649126989,0.0,1.0
2020-11-06,21.69,22.01,21.5799,21.96,11841,38.8982429797126,39.4721220831478,38.700792700687,39.382453473236,6602.64501237114,0.0,1.0
2020-11-09,21.37,21.37,20.22,20.22,32893,38.3243638762775,38.3243638762775,36.2619858483075,36.2619858483075,18341.424068231,0.0,1.0
2020-11-10,21.86,22.0,21.63,21.84,11512,39.2031162534125,39.4541883611654,38.7906406478185,39.1672488094478,6419.19173907749,0.0,1.0
2020-11-11,21.61,21.86,21.56,21.86,13743,38.7547732038539,39.2031162534125,38.6651045939421,39.2031162534125,7663.21682332711,0.0,1.0
2020-11-12,21.895,22.0,21.34,21.5,12008,39.2658842803508,39.4541883611654,38.2705627103305,38.557502262048,6695.76567085149,0.0,1.0
2020-11-13,21.29,21.46,21.29,21.3,13729,38.1808941004187,38.4857673741186,38.1808941004187,38.1988278224011,7655.41030105931,0.0,1.0
2020-11-16,20.76,20.89,20.67,20.8,6844,37.2304068353543,37.4635452211248,37.0690033375131,37.3021417232837,3816.27417149464,0.0,1.0
2020-11-17,20.811,21.02,20.74,20.99,9545,37.3218688174642,37.6966836068953,37.1945393913896,37.6428824409483,5322.3753604495,0.0,1.0
2020-11-18,20.93,20.94,20.69,20.77,14041,37.5352801090542,37.5532138310365,37.1048707814778,37.2483405573366,7829.3842258849,0.0,1.0
2020-11-19,20.88,21.21,20.84,21.2,11762,37.4456114991425,38.0374243245599,37.3738766112131,38.0194906025776,6558.59392243131,0.0,1.0
2020-11-20,20.64,20.775,20.54,20.775,22246,37.0152021715661,37.2573074183278,36.8358649517426,37.2573074183278,12404.5638835578,0.0,1.0
2020-11-23,20.53,20.55,20.17,20.17,16737,36.8179312297603,36.853798673725,36.1723172383957,36.1723172383957,9332.69737117267,0.0,1.0
2020-11-24,19.9739,20.2816,19.95,20.2816,5272,35.8206369503219,36.3724575757188,35.7777753547841,36.3724575757188,2939.71324256571,0.0,1.0
2020-11-25,20.18,20.405,20.17,20.405,17993,36.1902509603781,36.5937597049809,36.1723172383957,36.5937597049809,10033.0539403423,0.0,1.0
2020-11-27,19.82,19.89,19.71,19.81,11609,35.5446369690136,35.67017302289,35.3473660272077,35.5267032470312,6473.27978621877,0.0,1.0
2020-11-30,20.83,20.84,20.45,20.54,58531,37.3559428892307,37.3738766112131,36.6744614539015,36.8358649517426,32637.3967755337,0.0,1.0
2020-12-01,20.0485,20.26,19.96,20.24,6926,35.9544225163102,36.3337207362369,35.7957090767664,36.2978532922722,3861.9980876347,0.0,1.0
2020-12-02,19.975,20.13,19.92,20.11,5335,35.82260965974,36.1005823504664,35.7239741888371,36.0647149065017,2974.84259277088,0.0,1.0
2020-12-03,19.53,19.59,19.345,19.54,12613,35.0245590315255,35.1321613634196,34.692785174852,35.0424927535078,7033.11895456778,0.0,1.0
2020-12-04,19.1,19.24,19.1,19.17,13722,34.2534089862845,34.5044810940374,34.2534089862845,34.378945040161,7651.50703992541,0.0,1.0
2020-12-07,19.1494,19.24,19.08,19.16,2135,34.3420015728773,34.5044810940374,34.2175415423198,34.3610113181786,1190.49464584177,0.0,1.0
2020-12-08,19.1243,19.25,19.1243,19.15,3134,34.2969879307016,34.5224148160197,34.2969879307016,34.3430775961963,1747.5457705237,0.0,1.0
2020-12-09,19.42,19.59,19.14,19.14,21619,34.8272880897197,35.1321613634196,34.3251438742139,34.3251438742139,12054.9432077064,0.0,1.0
2020-12-10,18.93,19.44,18.881,19.44,5214,33.9485357125846,34.8631555336844,33.8606604748711,34.8631555336844,2907.37193602762,0.0,1.0
2020-12-11,19.2,19.2,19.08,19.2,9640,34.432746206108,34.432746206108,34.2175415423198,34.432746206108,5375.34819012395,0.0,1.0
2020-12-14,19.39,19.39,19.2,19.22,7467,34.7734869237726,34.7734869237726,34.432746206108,34.4686136500727,4163.6644124124,0.0,1.0
2020-12-15,19.0004,19.31,18.99,19.28,16949,34.0747891153403,34.6300171479138,34.0561380444787,34.5762159819668,9450.91042265674,0.0,1.0
2020-12-16,18.7717,18.97,18.74,18.88,9022,33.664644893604,34.020270600514,33.60779499492,33.8588671026729,5030.74599287327,0.0,1.0
2020-12-17,18.54,18.64,18.54,18.55,9563,33.249120555273,33.4284577750965,33.249120555273,33.2670542772554,5332.41231765097,0.0,1.0
2020-12-18,18.61,18.68,18.6,18.62,6917,33.3746566091495,33.5001926630259,33.3567228871671,33.3925903311318,3856.97960903396,0.0,1.0
2020-12-21,19.14,19.45,19.0,19.45,30987,34.3251438742139,34.8810892556667,34.074071766461,34.8810892556667,17278.6218223414,0.0,1.0
2020-12-22,19.42,19.42,19.19,19.19,6957,34.8272880897197,34.8272880897197,34.4148124841257,34.4148124841257,3879.28395837057,0.0,1.0
2020-12-23,18.98,19.071,18.97,19.03,8398,34.0382043224963,34.2014011925357,34.020270600514,34.1278729324081,4682.7981432221,0.0,1.0
2020-12-24,19.19,19.225,19.1,19.1,3616,34.4148124841257,34.4775805110639,34.2534089862845,34.2534089862845,2016.31318002989,0.0,1.0
2020-12-28,19.08,19.1,18.98,19.1,16714,34.2175415423198,34.2534089862845,34.0382043224963,34.2534089862845,9319.87237030413,0.0,1.0
2020-12-29,18.55,18.76,18.52,18.76,18153,33.2670542772554,33.6436624388847,33.2132531113083,33.6436624388847,10122.2713376888,0.0,1.0
2020-12-30,18.02,18.09,17.9,18.09,9196,32.3165670121909,32.4421030660674,32.1013623484028,32.4421030660674,5127.76991248754,0.0,1.0
2020-12-31,18.04,18.24,18.0,18.0,11855,32.3524344561556,32.7111088958026,32.2806995682263,32.2806995682263,6610.45153463895,0.0,1.0
2021-01-04,17.7997,17.8966,17.265,17.45,6565,31.9214871169198,32.0952648829288,30.9625710025237,31.2943448591971,3660.70133487176,0.0,1.0
2021-01-05,17.0066,17.45,16.98,17.45,4921,30.4991636264998,31.2943448591971,30.4514599260268,31.2943448591971,2743.99257713693,0.0,1.0
2021-01-06,17.27,17.28,16.8593,17.25,22368,30.9715378635149,30.9894715854972,30.2349999016998,30.9356704195502,12472.5921490345,0.0,1.0
2021-01-07,16.9509,17.19,16.95,17.14,4080,30.3992727950581,30.8280680876561,30.3976587600797,30.7383994777443,2275.04363233462,0.0,1.0
2021-01-08,16.01,16.37,16.01,16.32,12065,28.711888893739,29.3575028851035,28.711888893739,29.2678342751918,6727.54936865617,0.0,1.0
2021-01-11,16.4114,16.43,16.32,16.4,16763,29.4317484941105,29.4651052169976,29.2678342751918,29.4113040510506,9347.19519824146,0.0,1.0
2021-01-12,16.113,16.32,16.1,16.3,33752,28.8966062301572,29.2678342751918,28.8732923915802,29.2319668312271,18820.4099702348,0.0,1.0
2021-01-13,16.0429,16.175,15.91,16.14,9451,28.7708908390609,29.0077953064478,28.5325516739155,28.9450272795095,5269.96013950846,0.0,1.0
2021-01-14,15.74,15.78,15.56,15.7,8246,28.2276784002156,28.299413288145,27.9048714045334,28.1559435122862,4598.04161574296,0.0,1.0
2021-01-15,16.2006,16.25,16.0235,16.0335,5959,29.0537056347226,29.1422982213154,28.7360994184152,28.7540331403975,3322.79044242205,0.0,1.0
2021-01-19,15.6739,15.6739,15.5703,15.5703,879,28.1091364979123,28.1091364979123,27.9233431381752,27.9233431381752,490.138076672091,0.0,1.0
2021-01-20,15.1019,15.2417,15.1,15.23,3648,27.083327600522,27.3340410338352,27.0799201933454,27.3130585791159,2034.15665949919,0.0,1.0
2021-01-21,15.0144,15.15,15.0144,15.1,9534,26.9264075331765,27.1695888032571,26.9264075331765,27.0799201933454,5316.24166438192,0.0,1.0
2021-01-22,15.33,15.49,15.28,15.49,11847,27.4923957989394,27.7793353506569,27.4027271890276,27.7793353506569,6605.99066477161,0.0,1.0
2021-01-25,15.0999,15.34,15.0999,15.3,2742,27.0797408561255,27.5103295209217,27.0797408561255,27.4385946329923,1528.96314702489,0.0,1.0
2021-01-26,15.32,15.395,15.3,15.37,8435,27.474462076957,27.6089649918246,27.4385946329923,27.5641306868687,4703.42966635846,0.0,1.0
2021-01-27,16.16,16.17,15.83,15.97,35363,28.9808947234742,28.9988284454566,28.3890818980568,28.6401540058096,19718.717639767,0.0,1.0
2021-01-28,15.92,16.19,15.83,16.19,3066,28.5504853958979,29.0346958894213,28.3890818980568,29.0346958894213,1709.62837665146,0.0,1.0
2021-01-29,16.7066,16.8,16.45,16.45,38976,29.9611519670294,30.1286529303445,29.5009726609623,29.5009726609623,21733.3579935966,0.0,1.0
2021-02-01,15.79,16.135,15.75,16.0213,9179,28.3173470101274,28.9360604185184,28.245612122198,28.7321539995791,5118.29056401947,0.0,1.0
2021-02-02,15.3604,15.4301,15.34,15.41,4267,27.5469143137657,27.6719123559827,27.5103295209217,27.6358655747981,2379.31646548329,0.0,1.0
2021-02-03,15.2,15.22,15.13,15.22,9855,27.2592574131688,27.2951248571335,27.1337213592924,27.2951248571335,5495.23406780826,0.0,1.0
2021-02-04,15.2449,15.432,15.2449,15.29,3198,27.3397798248696,27.6753197631593,27.3397798248696,27.42066091101,1783.23272946228,0.0,1.0
2021-02-05,14.9918,15.15,14.9918,15.1,1565,26.8858773214963,27.1695888032571,26.8858773214963,27.0799201933454,872.657667795021,0.0,1.0
2021-02-08,14.911,15.06,14.895,15.06,10497,26.740972847879,27.008185305416,26.7122788927072,27.008185305416,5853.2188746609,0.0,1.0
2021-02-09,14.6124,14.785,14.6124,14.775,2735,26.2054719094861,26.5150079509014,26.2054719094861,26.497074228919,1525.05988589097,0.0,1.0
2021-02-10,14.511,14.65,14.29,14.32,4119,26.0236239685851,26.2729027041397,25.6272887127752,25.6810898787222,2296.79037293781,0.0,1.0
2021-02-11,14.17,14.23,14.1,14.23,11489,25.412084048987,25.5196863808811,25.2865479951106,25.5196863808811,6406.36673820893,0.0,1.0
2021-02-12,14.15,14.2,14.1,14.19,5003,25.3762166050223,25.465885214934,25.2865479951106,25.4479514929517,2789.71649327699,0.0,1.0
2021-02-16,14.086,14.1029,13.9209,13.95,10594,25.2614407843353,25.2917487744854,24.9653550344067,25.0175421653753,5907.30692180219,0.0,1.0
2021-02-17,14.0507,14.0507,14.05,14.05,583,25.1981347457376,25.1981347457376,25.1968793851988,25.1968793851988,325.085891581148,0.0,1.0
2021-02-18,14.4787,14.74,14.45,14.64,12297,25.9656980465821,26.4343062019808,25.9142282644927,26.2549689821574,6856.91459480853,0.0,1.0
2021-02-19,14.283,14.3175,14.26,14.3175,1995,25.6147351073875,25.6766064482266,25.5734875468281,25.6766064482266,1112.42942316362,0.0,1.0
2021-02-22,15.107,15.107,14.885,15.0,8511,27.092473798733,27.092473798733,26.6943451707249,26.9005829735219,4745.80793009802,0.0,1.0
2021-02-23,14.94,15.54,14.86,15.35,17272,26.7929806416278,27.8690039605687,26.649510865769,27.5282632429041,9631.01804354988,0.0,1.0
2021-02-24,15.1634,15.63,15.1634,15.43,19371,27.1936199907134,28.0304074584098,27.1936199907134,27.6717330187628,10801.4387749887,0.0,1.0
2021-02-25,15.819,15.87,15.125,15.135,14398,28.3693548038762,28.4608167859861,27.1247544983012,27.1426882202836,8028.45054371417,0.0,1.0
2021-02-26,16.1982,16.3982,16.03,16.03,12542,29.0494015414468,29.4080759810938,28.7477563377037,28.7477563377037,6993.52873449529,0.0,1.0
2021-03-01,15.39,15.6601,15.3,15.63,7912,27.5999981308334,28.0843879615767,27.4385946329923,28.0304074584098,4411.80029878224,0.0,1.0
2021-03-02,15.6912,15.6912,15.55,15.6,6040,28.1401618369418,28.1401618369418,27.886937682551,27.9766062924628,3367.9567498287,0.0,1.0
2021-03-03,15.74,15.8,15.44,15.44,1973,28.2276784002156,28.3352807321097,27.6896667407452,27.6896667407452,1100.16203102848,0.0,1.0
2021-03-04,16.49,16.615,15.741,16.168,24416,29.5727075488917,29.7968790736711,28.2294717724139,28.9952417010601,13614.5748350691,0.0,1.0
2021-03-05,16.0943,16.63,16.0943,16.2235,7610,28.8630701700502,29.8237796566446,28.8630701700502,29.0947738580621,4243.4024612908,0.0,1.0
2021-03-08,17.01,17.07,16.69,16.7,26872,30.5052610919738,30.6128634238679,29.9313819885387,29.949315710521,14984.0618843372,0.0,1.0
2021-03-09,16.21,16.48,16.08,16.48,6827,29.070563333386,29.5547738269094,28.8374249476154,29.5547738269094,3806.79482302657,0.0,1.0
2021-03-10,16.3656,16.49,16.205,16.205,3455,29.3496120474313,29.5727075488917,29.0615964723948,29.0615964723948,1926.53817395003,0.0,1.0
2021-03-11,15.35,15.7489,15.35,15.62,12949,27.5282632429041,28.2436394127799,27.5282632429041,28.0124737364274,7220.47548899532,0.0,1.0
2021-03-12,15.91,16.05,15.91,15.98,7147,28.5325516739155,28.7836237816684,28.5325516739155,28.658087727792,3985.2296177195,0.0,1.0
2021-03-15,15.8315,16.11,15.83,16.1,20547,28.3917719563541,28.8912261135625,28.3890818980568,28.8732923915802,11457.1866454852,0.0,1.0
2021-03-16,15.7,15.71,15.615,15.62,2801,28.1559435122862,28.1738772342686,28.0035068754363,28.0124737364274,1561.86206229639,0.0,1.0
2021-03-17,15.64,16.13,15.53,16.13,9072,28.0483411803921,28.9270935575272,27.8510702385863,28.9270935575272,5058.62642954404,0.0,1.0
2021-03-18,16.1912,16.2198,15.92,15.92,7324,29.0368479360592,29.0881383809287,28.5504853958979,28.5504853958979,4083.926363534,0.0,1.0
2021-03-19,15.8709,16.23,15.87,16.1,5435,28.4624308209646,29.1064307773507,28.4608167859861,28.8732923915802,3030.60346611241,0.0,1.0
2021-03-22,15.9144,16.074,15.84,16.0001,4102,28.5404425115878,28.826664714426,28.4070156200391,28.6941345089765,2287.31102446975,0.0,1.0
2021-03-23,16.4947,16.525,16.28,16.33,6550,29.5811363982234,29.6354755758299,29.1960993872624,29.2857679971741,3652.33720387053,0.0,1.0
2021-03-24,17.2502,17.2502,16.71,16.71,26969,30.9360290939898,30.9360290939898,29.9672494325034,29.9672494325034,15038.1499314785,0.0,1.0
2021-03-25,17.0872,17.33,17.03,17.33,33599,30.6437094256775,31.0791401954089,30.5411285359385,31.0791401954089,18735.0958340223,0.0,1.0
2021-03-26,16.2,16.868,16.2,16.83,29279,29.0526296114036,30.2506022398245,29.0526296114036,30.1824540962915,16326.226105668,0.0,1.0
2021-03-29,16.455,16.599,16.375,16.5823,2483,29.5099395219535,29.7681851184993,29.3664697460947,29.7382358027888,1384.54248507031,0.0,1.0
2021-03-30,16.36,16.5328,16.34,16.51,5630,29.3395691631212,29.6494638789762,29.3037017191565,29.6085749928564,3139.33716912841,0.0,1.0
2021-03-31,16.11,16.3611,16.09,16.33,10826,28.8912261135625,29.3415418725393,28.8553586695978,29.2857679971741,6036.67214795455,0.0,1.0
2021-04-01,15.86,15.86,15.675,15.69,6206,28.4428830640038,28.4428830640038,28.1111092073304,28.1380097903039,3460.51979957565,0.0,1.0
2021-04-05,15.6997,15.7539,15.65,15.65,12611,28.1554055006268,28.2526062737711,28.0662749023745,28.0662749023745,7032.00373710094,0.0,1.0
2021-04-06,15.57,15.69,15.5129,15.69,5131,27.9228051265157,28.1380097903039,27.8204035739965,28.1380097903039,2861.09041115415,0.0,1.0
2021-04-07,16.0348,16.1,15.9304,15.96,18338,28.7563645242552,28.8732923915802,28.5691364667595,28.6222202838273,10225.4289533707,0.0,1.0
2021-04-08,15.7284,15.73,15.59,15.65,23588,28.2068752827161,28.2097446782333,27.9586725704804,28.0662749023745,13152.8748038012,0.0,1.0
2021-04-09,15.9934,16.07,15.99,16.04,2564,28.6821189152483,28.8194912256331,28.6760214497743,28.7656900596861,1429.70879247695,0.0,1.0
2021-04-12,16.2119,16.285,16.19,16.23,8814,29.0739707405626,29.2050662482536,29.0346958894213,29.1064307773507,4914.76337632288,0.0,1.0
2021-04-13,16.03,16.2,15.97,16.2,9859,28.7477563377037,29.0526296114036,28.6401540058096,29.0526296114036,5497.46450274192,0.0,1.0
2021-04-14,15.92,15.93,15.73,15.82,21754,28.5504853958979,28.5684191178802,28.2097446782333,28.3711481760744,12130.2203867175,0.0,1.0
2021-04-15,15.6233,15.74,15.56,15.74,5371,28.0183918646816,28.2276784002156,27.9048714045334,28.2276784002156,2994.91650717383,0.0,1.0
2021-04-16,15.5357,15.5357,15.48,15.5,1037,27.8612924601163,27.8612924601163,27.7614016286746,27.7972690726393,578.240256551715,0.0,1.0
2021-04-19,15.6521,15.695,15.6399,15.6399,1612,28.0700409839908,28.1469766512951,28.0481618431723,28.0481618431723,898.86527826554,0.0,1.0
2021-04-20,15.9,15.94,15.725,15.725,6637,28.5146179519332,28.5863528398626,28.2007778172421,28.2007778172421,3700.84916367766,0.0,1.0
2021-04-21,15.6877,15.9111,15.6877,15.91,1787,28.1338850342479,28.5345243833336,28.1338850342479,28.5325516739155,996.446806613228,0.0,1.0
2021-04-22,15.7875,15.825,15.621,15.64,10236,28.3128635796318,28.3801150370656,28.0142671086257,28.0483411803921,5707.68299523949,0.0,1.0
2021-04-23,15.33,15.46,15.3,15.46,13385,27.4923957989394,27.7255341847099,27.4385946329923,27.7255341847099,7463.59289676442,0.0,1.0
2021-04-26,15.29,15.4298,15.28,15.42,4362,27.42066091101,27.6713743443232,27.4027271890276,27.6537992967805,2432.28929515774,0.0,1.0
2021-04-27,15.3097,15.3145,15.24,15.24,4129,27.4559903433152,27.4645985298667,27.3309923010982,27.3309923010982,2302.36646027197,0.0,1.0
2021-04-28,15.0697,15.0697,14.941,15.0,3345,27.0255810157388,27.0255810157388,26.794774013826,26.9005829735219,1865.20121327434,0.0,1.0
2021-04-29,15.1656,15.41,14.96,14.96,17357,27.1975654095496,27.6358655747981,26.8288480855925,26.8288480855925,9678.41478589017,0.0,1.0
2021-04-30,15.68,15.71,15.55,15.57,5184,28.1200760683215,28.1738772342686,27.886937682551,27.9228051265157,2890.64367402517,0.0,1.0
2021-05-03,15.7025,15.715,15.56,15.56,2013,28.1604269427818,28.1828440952597,27.9048714045334,27.9048714045334,1122.4663803651,0.0,1.0
2021-05-04,16.0222,16.21,15.8967,15.8967,7481,28.7337680345575,29.070563333386,28.508699823679,28.508699823679,4171.47093468021,0.0,1.0
2021-05-05,15.86,15.9,15.77,15.88,5700,28.4428830640038,28.5146179519332,28.2814795661627,28.4787505079685,3178.36978046748,0.0,1.0
2021-05-06,15.55,15.8,15.55,15.73,10461,27.886937682551,28.3352807321097,27.886937682551,28.2097446782333,5833.14496025795,0.0,1.0
2021-05-07,15.252,15.38,15.1499,15.38,7460,27.352512767477,27.5820644088511,27.1694094660373,27.5820644088511,4159.7611512785,0.0,1.0
2021-05-10,15.809,15.809,15.36,15.36,2819,28.3514210818938,28.3514210818938,27.5461969648864,27.5461969648864,1571.89901949787,0.0,1.0
2021-05-11,15.88,16.41,15.88,16.38,8682,28.4787505079685,29.4292377730329,28.4787505079685,29.3754366070859,4841.15902351205,0.0,1.0
2021-05-12,16.7429,16.78,16.28,16.37,19406,30.0262513778253,30.0927854863798,29.1960993872624,29.3575028851035,10820.9550806582,0.0,1.0
2021-05-13,16.8,16.8,16.5398,16.73,17747,30.1286529303445,30.1286529303445,29.6620174843638,30.0031168764681,9895.88219192218,0.0,1.0
2021-05-14,16.1654,16.479,16.15,16.38,27692,28.9905789333447,29.5529804547111,28.9629610014919,29.3754366070859,15441.3010457378,0.0,1.0
2021-05-17,16.2051,16.49,16.201,16.45,4771,29.0617758096146,29.5727075488917,29.0544229836019,29.5009726609623,2660.35126712463,0.0,1.0
2021-05-18,15.7598,15.82,15.65,15.77,12313,28.2631871697407,28.3711481760744,28.0662749023745,28.2814795661627,6865.83633454317,0.0,1.0
2021-05-19,15.8754,16.17,15.8,16.17,37525,28.4705009958566,28.9988284454566,28.3352807321097,28.9988284454566,20924.2677214109,0.0,1.0
2021-05-20,15.6708,15.741,15.641,15.741,5183,28.1035770440978,28.2294717724139,28.0501345525904,28.2294717724139,2890.08606529174,0.0,1.0
2021-05-21,16.05,16.07,15.81,15.81,9127,28.7836237816684,28.8194912256331,28.3532144540921,28.3532144540921,5089.29490988188,0.0,1.0
2021-05-24,15.7726,15.86,15.74,15.86,5594,28.2861423338781,28.4428830640038,28.2276784002156,28.4428830640038,3119.26325472545,0.0,1.0
2021-05-25,15.48,15.5,15.34,15.36,5714,27.7614016286746,27.7972690726393,27.5103295209217,27.5461969648864,3186.17630273529,0.0,1.0
2021-05-26,15.2317,15.33,15.23,15.33,6791,27.3161073118529,27.4923957989394,27.3130585791159,27.4923957989394,3786.72090862362,0.0,1.0
2021-05-27,15.1967,15.26,15.1807,15.2,1552,27.2533392849147,27.3668597450629,27.2246453297429,27.2592574131688,865.408754260618,0.0,1.0
2021-05-28,14.992,15.03,14.98,15.0,2371,26.886235995936,26.9543841394689,26.8647155295572,26.9005829735219,1322.09030692779,0.0,1.0
2021-06-01,14.3721,14.48,14.29,14.38,7706,25.7745245702503,25.9680294304398,25.6272887127752,25.7886922106163,4296.93289969866,0.0,1.0
2021-06-02,14.36,14.44,14.36,14.43,4170,25.7528247666516,25.8962945425104,25.7528247666516,25.878360820528,2325.228418342,0.0,1.0
2021-06-03,14.66,14.73,14.58,14.67,16029,26.290836426122,26.4163724799985,26.1473666502633,26.3087701481044,8937.91038791462,0.0,1.0
2021-06-04,14.3979,14.495,14.3979,14.495,2420,25.8207935729647,25.9949300134133,25.8207935729647,25.9949300134133,1349.41313486514,0.0,1.0
2021-06-07,14.5538,14.64,14.52,14.52,11133,26.1003802986695,26.2549689821574,26.0397643183692,26.0397643183692,6207.85802911307,0.0,1.0
2021-06-08,14.6901,14.74,14.63,14.63,2624,26.3448169292889,26.4343062019808,26.237035260175,26.237035260175,1463.16531648187,0.0,1.0
2021-06-09,14.78,14.78,14.69,14.76,7802,26.5060410899102,26.5060410899102,26.3446375920691,26.4701736459455,4350.46333810655,0.0,1.0
2021-06-10,14.5407,14.68,14.52,14.68,3523,26.0768871228726,26.3267038700867,26.0397643183692,26.3267038700867,1964.45556782227,0.0,1.0
2021-06-11,14.6434,14.6998,14.57,14.57,903,26.2610664476313,26.3622126396118,26.1294329282809,26.1294329282809,503.52068627406,0.0,1.0
2021-06-14,14.53,14.58,14.5099,14.58,12898,26.0576980403515,26.1473666502633,26.021651259167,26.1473666502633,7192.03744359116,0.0,1.0
2021-06-15,14.7701,14.7701,14.66,14.66,4083,26.4882867051477,26.4882867051477,26.290836426122,26.290836426122,2276.71645853486,0.0,1.0
2021-06-16,15.1286,15.23,14.74,14.74,7481,27.1312106382149,27.3130585791159,26.4343062019808,26.4343062019808,4171.47093468021,0.0,1.0
2021-06-17,14.9797,15.03,14.91,14.96,11432,26.8641775178977,26.9543841394689,26.7391794756807,26.8288480855925,6374.58304040426,0.0,1.0
2021-06-18,15.21,15.249,15.1,15.13,25130,27.2771911351512,27.3471326508823,27.0799201933454,27.1337213592924,14012.7074707277,0.0,1.0
2021-06-21,15.0685,15.34,15.0685,15.3,5086,27.023428969101,27.5103295209217,27.023428969101,27.4385946329923,2835.99801815045,0.0,1.0
2021-06-22,15.177,15.33,15.177,15.33,2166,27.2180098526094,27.4923957989394,27.2180098526094,27.4923957989394,1207.78051657764,0.0,1.0
2021-06-23,14.9914,14.9914,14.93,14.93,11463,26.8851599726171,26.8851599726171,26.7750469196454,26.7750469196454,6391.86891114012,0.0,1.0
2021-06-24,14.7083,14.8,14.7083,14.8,5605,26.3774563032968,26.5419085338749,26.3774563032968,26.5419085338749,3125.39695079302,0.0,1.0
2021-06-25,14.4807,14.56,14.455,14.49,21934,25.9692847909785,26.1114992062986,25.9231951254839,25.9859631524221,12230.5899587323,0.0,1.0
2021-06-28,14.45,14.52,14.45,14.46,9234,25.9142282644927,26.0397643183692,25.9142282644927,25.9321619864751,5148.95904435733,0.0,1.0
2021-06-29,14.47,14.67,14.47,14.67,5148,25.9500957084574,26.3087701481044,25.9500957084574,26.3087701481044,2870.56975962221,0.0,1.0
2021-06-30,14.6256,14.65,14.62,14.64,2145,26.2291444225028,26.2729027041397,26.2191015381927,26.2549689821574,1196.07073317592,0.0,1.0
2021-07-01,14.8305,14.8305,14.8305,14.8305,275,26.5966063859211,26.5966063859211,26.5966063859211,26.5966063859211,153.34240168922,0.0,1.0
2021-07-02,14.8797,15.019,14.8797,14.91,7500,26.6848402980742,26.9346570452883,26.6848402980742,26.7391794756807,4182.06550061511,0.0,1.0
2021-07-06,15.3776,15.46,15.19,15.19,7353,27.5777603155753,27.7255341847099,27.2413236911865,27.2413236911865,4100.09701680306,0.0,1.0
2021-07-07,15.3913,15.3913,15.26,15.26,885,27.6023295146911,27.6023295146911,27.3668597450629,27.3668597450629,493.483729072584,0.0,1.0
2021-07-08,16.03,16.13,15.94,16.02,8676,28.7477563377037,28.9270935575272,28.5863528398626,28.7298226157214,4837.81337111156,0.0,1.0
2021-07-09,15.4851,15.72,15.47,15.7,6873,27.7705478268856,28.1918109562509,27.7434679066922,28.1559435122862,3832.44482476368,0.0,1.0
2021-07-12,15.43,15.56,15.43,15.56,1742,27.6717330187628,27.9048714045334,27.6717330187628,27.9048714045334,971.354413609537,0.0,1.0
2021-07-13,15.4,15.4,15.29,15.34,5229,27.6179318528158,27.6179318528158,27.42066091101,27.5103295209217,2915.73606702885,0.0,1.0
2021-07-14,15.2752,15.3,15.2,15.2,1544,27.3941190024761,27.4385946329923,27.2592574131688,27.2592574131688,860.947884393296,0.0,1.0
2021-07-15,15.2086,15.2086,15.071,15.15,3143,27.2746804140737,27.2746804140737,27.0279123995965,27.1695888032571,1752.56424912444,0.0,1.0
2021-07-16,15.46,15.51,15.2,15.21,4746,27.7255341847099,27.8152027946216,27.2592574131688,27.2771911351512,2646.41104878924,0.0,1.0
2021-07-19,16.0333,16.1399,15.96,15.974,18193,28.7536744659579,28.9448479422897,28.6222202838273,28.6473274946026,10144.5756870254,0.0,1.0
2021-07-20,15.86,16.158,15.8105,16.07,9651,28.4428830640038,28.9773079790778,28.3541111401912,28.8194912256331,5381.48188619152,0.0,1.0
2021-07-21,15.67,16.05,15.66,16.05,3105,28.1021423463392,28.7836237816684,28.0842086243568,28.7836237816684,1731.37511725465,0.0,1.0
2021-07-22,15.608,15.65,15.578,15.578,935,27.9909532700486,28.0662749023745,27.9371521041016,27.9371521041016,521.364165743351,0.0,1.0
2021-07-23,16.0696,16.188,16.0696,16.07,16421,28.8187738767538,29.0311091450248,28.8187738767538,28.8194912256331,9156.49301141343,0.0,1.0
2021-07-26,16.7001,16.75,16.53,16.74,10844,29.9494950477408,30.0389843204328,29.6444424368211,30.0210505984504,6046.70910515604,0.0,1.0
2021-07-27,17.3341,17.7495,17.306,17.35,30305,31.0864930214217,31.8314598325684,31.0360992626513,31.1150076393736,16898.3326661521,0.0,1.0
2021-07-28,16.38,16.94,16.38,16.8,19114,29.3754366070859,30.3797250380974,29.3754366070859,30.1286529303445,10658.133330501,0.0,1.0
2021-07-29,16.23,16.3025,16.1,16.1,11929,29.1064307773507,29.2364502617227,28.8732923915802,28.8732923915802,6651.71458091168,0.0,1.0
2021-07-30,16.54,16.64,16.4,16.64,6307,29.6623761588035,29.8417133786269,29.4113040510506,29.8417133786269,3516.83828165059,0.0,1.0
2021-08-02,16.3074,16.3074,16.131,16.26,12184,29.245237785494,29.245237785494,28.9288869297254,29.1602319432977,6793.90480793261,0.0,1.0
2021-08-03,16.1742,16.46,16.1742,16.46,3133,29.0063606086892,29.5189063829447,29.0063606086892,29.5189063829447,1746.98816179028,0.0,1.0
2021-08-04,15.9518,16.058,15.81,15.98,17847,28.6075146318018,28.7979707592543,28.3532144540921,28.658087727792,9951.64306526369,0.0,1.0
2021-08-05,16.0302,16.039,15.9701,16.025,6270,28.7481150121434,28.7638966874878,28.6403333430294,28.7387894767125,3496.20675851422,0.0,1.0
2021-08-06,16.3,16.372,16.14,16.14,17391,29.2319668312271,29.3610896295,28.9450272795095,28.9450272795095,9697.37348282631,0.0,1.0
2021-08-09,16.2,16.22,16.1,16.22,14088,29.0526296114036,29.0884970553683,28.8732923915802,29.0884970553683,7855.59183635542,0.0,1.0
2021-08-10,16.1575,16.18,16.09,16.09,18830,28.9764112929786,29.0167621674389,28.8553586695978,28.8553586695978,10499.772450211,0.0,1.0
2021-08-11,16.0782,16.19,16.0782,16.1101,5083,28.8341968776586,29.0346958894213,28.8341968776586,28.8914054507823,2834.32519195021,0.0,1.0
2021-08-12,16.3502,16.479,16.31,16.31,5904,29.3219941155785,29.5529804547111,29.2499005532095,29.2499005532095,3292.12196208421,0.0,1.0
2021-08-13,16.4349,16.592,16.4349,16.485,32930,29.473892740769,29.7556315131117,29.473892740769,29.5637406879005,18362.0555913674,0.0,1.0
2021-08-16,16.6932,16.84,16.69,16.759,5832,29.937120779573,30.2003878182739,29.9313819885387,30.0551246702169,3251.97413327831,0.0,1.0
2021-08-17,17.3137,17.42,17.15,17.31,8637,31.0499082285777,31.2405436932501,30.7563331997267,31.0432727514442,4816.06663050836,0.0,1.0
2021-08-18,17.2515,17.2515,17.0,17.06,5772,30.9383604778475,30.9383604778475,30.4873273699915,30.5949297018855,3218.51760927339,0.0,1.0
2021-08-19,17.833,17.99,17.73,17.99,68919,31.981206411121,32.2627658462439,31.7964890747029,32.2627658462439,38429.8362982524,0.0,1.0
2021-08-20,17.8525,18.18,17.85,18.18,24023,32.0161771689866,32.6035065639085,32.011693738491,32.6035065639085,13395.4346028369,0.0,1.0
2021-08-23,17.2936,17.58,17.29,17.53,84472,31.0138614473932,31.5274832449676,31.0074053074795,31.4378146350559,47102.3249290612,0.0,1.0
2021-08-24,16.5324,16.85,16.53,16.85,25351,29.6487465300969,30.2183215402562,29.6444424368211,30.2183215402562,14135.9390008125,0.0,1.0
2021-08-25,16.53,16.67,16.47,16.61,9404,29.6444424368211,29.895514544574,29.536840104927,29.7879122126799,5243.75252903793,0.0,1.0
2021-08-26,16.8215,16.8215,16.7,16.71,5938,30.1672104326065,30.1672104326065,29.949315710521,29.9672494325034,3311.08065902034,0.0,1.0
2021-08-27,16.4029,16.62,16.4,16.62,5719,29.4165048304255,29.8058459346622,29.4113040510506,29.8058459346622,3188.96434640237,0.0,1.0
2021-08-30,16.3308,16.47,16.3,16.34,1904,29.2872026949327,29.536840104927,29.2319668312271,29.3037017191565,1061.68702842282,0.0,1.0
2021-08-31,15.88,15.9,15.82,15.89,8335,28.4787505079685,28.5146179519332,28.3711481760744,28.4966842299508,4647.66879301692,0.0,1.0
2021-09-01,15.4709,15.72,15.41,15.67,10994,27.7450819416706,28.1918109562509,27.6358655747981,28.1021423463392,6130.35041516834,0.0,1.0
2021-09-02,15.6229,15.6229,15.49,15.5001,10289,28.0176745158023,28.0176745158023,27.7793353506569,27.7974484098591,5737.23625811052,0.0,1.0
2021-09-03,15.4231,15.5,15.42,15.5,3209,27.659358750595,27.7972690726393,27.6537992967805,27.7972690726393,1789.36642552985,0.0,1.0
2021-09-07,15.24,15.33,15.2,15.33,9115,27.3309923010982,27.4923957989394,27.2592574131688,27.4923957989394,5082.6036050809,0.0,1.0
2021-09-08,15.6999,15.72,15.68,15.68,1343,28.1557641750664,28.1918109562509,28.1200760683215,28.1200760683215,748.868528976812,0.0,1.0
2021-09-09,15.7407,15.8,15.73,15.8,15654,28.2289337607544,28.3352807321097,28.2097446782333,28.3352807321097,8728.80711288385,0.0,1.0
2021-09-10,15.8,15.8099,15.53,15.55,7204,28.3352807321097,28.3530351168722,27.8510702385863,27.886937682551,4017.01331552417,0.0,1.0
2021-09-13,15.7033,15.88,15.69,15.85,4893,28.1618616405404,28.4787505079685,28.1380097903039,28.4249493420214,2728.3795326013,0.0,1.0
2021-09-14,15.9682,16.04,15.77,15.77,6378,28.6369259358528,28.7656900596861,28.2814795661627,28.2814795661627,3556.42850172309,0.0,1.0
2021-09-15,15.9765,16.18,15.97,16.11,5698,28.6518109250982,29.0167621674389,28.6401540058096,28.8912261135625,3177.25456300065,0.0,1.0
2021-09-16,16.3314,16.54,16.33,16.44,19064,29.2882787182517,29.6623761588035,29.2857679971741,29.48303893898,10630.2528938302,0.0,1.0
2021-09-17,16.43,16.5213,16.35,16.35,21007,29.4651052169976,29.6288400986965,29.3216354411388,29.3216354411388,11713.6866628562,0.0,1.0
2021-09-20,17.349,17.61,17.13,17.32,64808,31.1132142671754,31.5812844109147,30.720465755762,31.0612064734266,36137.5067951818,0.0,1.0
2021-09-21,17.0618,17.23,17.02,17.08,18975,30.5981577718424,30.8998029755855,30.5231948139562,30.6307971458502,10580.6257165562,0.0,1.0
2021-09-22,16.68,16.75,16.45,16.711,17667,29.9134482665563,30.0389843204328,29.5009726609623,29.9690428047016,9851.27349324895,0.0,1.0
2021-09-23,16.4,16.57,16.38,16.49,23511,29.4113040510506,29.7161773247505,29.3754366070859,29.5727075488917,13109.9389313282,0.0,1.0
2021-09-24,16.789,16.82,16.7,16.7,4279,30.1089258361639,30.1645203743092,29.949315710521,29.949315710521,2386.00777028427,0.0,1.0
2021-09-27,16.56,16.7,16.53,16.7,6737,29.6982436027681,29.949315710521,29.6444424368211,29.949315710521,3756.6100370192,0.0,1.0
2021-09-28,17.0021,17.0699,16.78,16.78,14428,30.4910934516077,30.6126840866481,30.0927854863798,30.0927854863798,8045.17880571665,0.0,1.0
2021-09-29,17.33,17.33,17.035,17.1,8430,31.0791401954089,31.0791401954089,30.5500953969297,30.6666645898149,4700.64162269139,0.0,1.0
2021-09-30,17.0394,17.05,16.81,16.837,14570,30.5579862346019,30.5769959799032,30.1465866523268,30.1950077016792,8124.35924586162,0.0,1.0
2021-10-01,17.0632,17.2995,17.01,17.08,12275,30.6006684929199,31.0244423433628,30.5052610919738,30.6307971458502,6844.64720267339,0.0,1.0
2021-10-04,17.55,17.79,17.36,17.36,36543,31.4736820790206,31.9040914065969,31.132941361356,31.132941361356,20376.695945197,0.0,1.0
2021-10-05,17.2993,17.48,17.2,17.45,23754,31.0240836689231,31.3481460251442,30.8460018096384,31.2943448591971,13245.4378535482,0.0,1.0
2021-10-06,17.48,17.9,17.46,17.85,13604,31.3481460251442,32.1013623484028,31.3122785811795,32.011693738491,7585.70920938238,0.0,1.0
2021-10-07,16.76,16.99,16.71,16.98,15599,30.0569180424151,30.4693936480091,29.9672494325034,30.4514599260268,8698.13863254601,0.0,1.0
2021-10-08,16.6646,16.72,16.63,16.72,10268,29.8858303347035,29.9851831544857,29.8237796566446,29.9851831544857,5725.52647470879,0.0,1.0
2021-10-11,16.78,16.78,16.44,16.58,7221,30.0927854863798,30.0927854863798,29.48303893898,29.7341110467328,4026.49266399223,0.0,1.0
2021-10-12,16.9139,16.94,16.76,16.76,4728,30.3329180237234,30.3797250380974,30.0569180424151,30.0569180424151,2636.37409158777,0.0,1.0
2021-10-13,16.43,16.6,16.4,16.59,6382,29.4651052169976,29.7699784906975,29.4113040510506,29.7520447687152,3558.65893665675,0.0,1.0
2021-10-14,16.36,16.43,16.3,16.3,13689,29.3395691631212,29.4651052169976,29.2319668312271,29.2319668312271,7633.10595172269,0.0,1.0
2021-10-15,15.9438,16.19,15.9301,16.19,6048,28.5931676542159,29.0346958894213,28.5685984551001,29.0346958894213,3372.41761969602,0.0,1.0
2021-10-18,16.0023,16.2,15.951,16.2,13812,28.6980799278126,29.0526296114036,28.6060799340432,29.0526296114036,7701.69182593278,0.0,1.0
2021-10-19,15.58,15.76,15.58,15.76,16511,27.9407388484981,28.2635458441803,27.9407388484981,28.2635458441803,9206.67779742079,0.0,1.0
2021-10-20,15.58,15.64,15.52,15.52,10200,27.9407388484981,28.0483411803921,27.833136516604,27.833136516604,5687.60908083654,0.0,1.0
2021-10-21,15.7934,15.89,15.79,15.89,2132,28.3234444756014,28.4966842299508,28.3173470101274,28.4966842299508,1188.82181964152,0.0,1.0
2021-10-22,15.873,15.96,15.66,15.81,18931,28.4661969025808,28.6222202838273,28.0842086243568,28.3532144540921,10556.090932286,0.0,1.0
2021-10-25,15.67,15.87,15.66,15.71,14807,28.1021423463392,28.4608167859861,28.0842086243568,28.1738772342686,8256.51251568105,0.0,1.0
2021-10-26,15.8697,15.87,15.61,15.61,9620,28.4602787743267,28.4608167859861,27.9945400144451,27.9945400144451,5364.19601545564,0.0,1.0
2021-10-27,16.1404,16.1404,15.93,16.11,19287,28.9457446283888,28.9457446283888,28.5684191178802,28.8912261135625,10754.5996413818,0.0,1.0
2021-10-28,16.1115,16.27,16.11,16.27,4401,28.8939161718598,29.1781656652801,28.8912261135625,29.1781656652801,2454.03603576095,0.0,1.0
2021-10-29,16.5722,16.65,16.48,16.529,8910,29.7201227435866,29.8596471006093,29.5547738269094,29.6426490646229,4968.29381473075,0.0,1.0
2021-11-01,16.27,16.55,16.27,16.55,11227,29.1781656652801,29.6803098807858,29.1781656652801,29.6803098807858,6260.2732500541,0.0,1.0
2021-11-02,16.5923,16.5923,16.51,16.5246,4030,29.7561695247711,29.7561695247711,29.6085749928564,29.6347582269506,2247.16319566385,0.0,1.0
2021-11-03,16.385,16.6689,16.38,16.6689,2514,29.3844034680771,29.8935418351559,29.3754366070859,29.8935418351559,1401.82835580618,0.0,1.0
2021-11-04,16.4844,16.56,16.48,16.55,9291,29.5626646645816,29.6982436027681,29.5547738269094,29.6803098807858,5180.742742162,0.0,1.0
2021-11-05,16.5113,16.55,16.45,16.45,3647,29.6109063767141,29.6803098807858,29.5009726609623,29.5009726609623,2033.59905076577,0.0,1.0
2021-11-08,16.204,16.28,16.2,16.28,7484,29.0598031001966,29.1960993872624,29.0526296114036,29.1960993872624,4173.14376088046,0.0,1.0
2021-11-09,16.3153,16.37,16.18,16.18,3280,29.2594054258601,29.3575028851035,29.0167621674389,29.0167621674389,1828.95664560234,0.0,1.0
2021-11-10,16.4354,16.519,16.17,16.17,3647,29.4747894268681,29.6247153426405,28.9988284454566,28.9988284454566,2033.59905076577,0.0,1.0
2021-11-11,15.9033,15.98,15.84,15.97,3719,28.5205360801874,28.658087727792,28.4070156200391,28.6401540058096,2073.74687957167,0.0,1.0
2021-11-12,15.8215,15.91,15.82,15.9,3558,28.3738382343718,28.5325516739155,28.3711481760744,28.5146179519332,1983.9718734918,0.0,1.0
2021-11-15,15.91,15.939,15.73,15.73,4404,28.5325516739155,28.5845594676643,28.2097446782333,28.2097446782333,2455.70886196119,0.0,1.0
2021-11-16,15.8815,15.96,15.86,15.87,5865,28.4814405662658,28.6222202838273,28.4428830640038,28.4608167859861,3270.37522148102,0.0,1.0
2021-11-17,16.05,16.1,15.83,15.83,3579,28.7836237816684,28.8732923915802,28.3890818980568,28.3890818980568,1995.68165689353,0.0,1.0
2021-11-18,16.43,16.56,16.34,16.34,4334,29.4651052169976,29.6982436027681,29.3037017191565,29.3037017191565,2416.67625062212,0.0,1.0
2021-11-19,16.4747,16.499,16.35,16.35,104993,29.5452689542587,29.5888478986758,29.3216354411388,29.3216354411388,58545.0137474776,0.0,1.0
2021-11-22,16.77,16.77,16.44,16.55,9159,30.0748517643975,30.0748517643975,29.48303893898,29.6803098807858,5107.13838935116,0.0,1.0
2021-11-23,16.75,16.8857,16.6369,16.7516,17502,30.0389843204328,30.2823449277332,29.8361539248124,30.0418537159499,9759.2680522354,0.0,1.0
2021-11-24,16.816,17.01,16.81,17.01,6279,30.1573468855163,30.5052610919738,30.1465866523268,30.5052610919738,3501.22523711496,0.0,1.0
2021-11-26,17.85,18.005,17.72,17.75,34716,32.011693738491,32.2896664292174,31.7785553527205,31.8323565186676,19357.9447892472,0.0,1.0
2021-11-29,17.81,17.8812,17.6,17.6,21192,31.9399588505616,32.067646951076,31.5633506889323,31.5633506889323,11816.8442785381,0.0,1.0
2021-11-30,17.81,18.05,17.63,17.741,8856,31.9399588505616,32.370368178138,31.6171518548794,31.8162161688834,4938.18294312632,0.0,1.0
2021-12-01,17.6813,17.6813,17.04,17.339,7881,31.7091518486488,31.7091518486488,30.5590622579208,31.0952805451931,4394.51442804636,0.0,1.0
2021-12-02,17.2648,17.29,17.09,17.26,5064,30.962212328084,31.0074053074795,30.6487308678326,30.9536041415325,2823.73062601532,0.0,1.0
2021-12-03,17.73,17.86,17.36,17.36,11731,31.7964890747029,32.0296274604734,31.132941361356,31.132941361356,6541.30805169543,0.0,1.0
2021-12-06,17.47,17.91,17.47,17.9,8299,31.3302123031618,32.1192960703851,31.3302123031618,32.1013623484028,4627.59487861397,0.0,1.0
2021-12-07,16.91,17.05,16.91,17.03,10440,30.3259238721503,30.5769959799032,30.3259238721503,30.5411285359385,5821.43517685623,0.0,1.0
2021-12-08,16.7825,16.96,16.701,16.9,22317,30.0972689168754,30.4155924820621,29.9511090827193,30.307990150168,12444.1541036303,0.0,1.0
2021-12-09,16.92,17.01,16.77,16.94,22650,30.3438575941327,30.5052610919738,30.0748517643975,30.3797250380974,12629.8378118576,0.0,1.0
2021-12-10,16.9319,17.01,16.93,16.94,9768,30.3651987232917,30.5052610919738,30.361791316115,30.3797250380974,5446.72210800111,0.0,1.0
2021-12-13,17.45,17.54,17.17,17.17,16950,31.2943448591971,31.4557483570382,30.7922006436914,30.7922006436914,9451.46803139015,0.0,1.0
2021-12-14,17.52,17.65,17.49,17.6232,23217,31.4198809130735,31.6530192988441,31.3660797471265,31.6049569239314,12946.0019637041,0.0,1.0
2021-12-15,17.64,18.09,17.63,17.94,35503,31.6350855768617,32.4421030660674,31.6171518548794,32.1730972363322,19796.7828624451,0.0,1.0
2021-12-16,17.54,17.63,17.32,17.34,9069,31.4557483570382,31.6171518548794,31.0612064734266,31.0970739173913,5056.9536033438,0.0,1.0
2021-12-17,17.77,17.85,17.7101,17.83,8044,31.8682239626322,32.011693738491,31.760800967958,31.9758262945263,4485.40465159306,0.0,1.0
2021-12-20,18.2772,18.5,18.27,18.3,26879,32.7778223415769,33.1773856673436,32.7649100617496,32.8187112276967,14987.9651454711,0.0,1.0
2021-12-21,17.67,17.98,17.67,17.89,10003,31.6888867428088,32.2448321242616,31.6888867428088,32.0834286264204,5577.76016035372,0.0,1.0
2021-12-22,17.4816,17.7475,17.47,17.73,14116,31.3510154206613,31.827873088172,31.3302123031618,31.7964890747029,7871.20488089106,0.0,1.0
2021-12-23,17.2726,17.5194,17.27,17.46,15865,30.9762006312303,31.4188048897546,30.9715378635149,31.3122785811795,8846.46255563448,0.0,1.0
2021-12-27,17.1408,17.2886,17.13,17.2886,2936,30.7398341755029,31.004894586402,30.720465755762,31.004894586402,1637.13924130746,0.0,1.0
2021-12-28,17.25,17.2799,17.131,17.21,10889,30.9356704195502,30.9892922482774,30.7222591279602,30.8639355316208,6071.80149815971,0.0,1.0
2021-12-29,17.42,17.491,17.4,17.491,4815,31.2405436932501,31.3678731193247,31.2046762492854,31.3678731193247,2684.8860513949,0.0,1.0
2021-12-30,17.0,17.18,16.97,17.17,97786,30.4873273699915,30.8101343656737,30.4335262040444,30.7922006436914,54526.3276057531,0.0,1.0
2021-12-31,17.14,17.14,16.88,16.92,9504,30.7383994777443,30.7383994777443,30.2721227062033,30.3438575941327,5299.51340237947,0.0,1.0
2022-01-03,16.94,17.129,16.89,17.0,57590,30.3797250380974,30.7186723835637,30.2900564281856,30.4873273699915,32112.6869573898,0.0,1.0
2022-01-04,17.03,17.1,17.03,17.0435,2311,30.5411285359385,30.6666645898149,30.5411285359385,30.5653390606147,1288.63378292287,0.0,1.0
2022-01-05,17.57,17.577,17.03,17.1,56245,31.5095495229853,31.5221031283729,30.5411285359385,30.6666645898149,31362.7032109462,0.0,1.0
2022-01-06,17.41,17.58,17.29,17.42,64600,31.2226099712677,31.5274832449676,31.0074053074795,31.2405436932501,36021.5241786315,0.0,1.0
2022-01-07,17.1119,17.34,17.101,17.28,11806,30.6880057189739,31.0970739173913,30.6684579620132,30.9894715854972,6583.1287067016,0.0,1.0
2022-01-10,17.09,17.32,17.07,17.14,42849,30.6487308678326,31.0612064734266,30.6128634238679,30.7383994777443,23892.9766181142,0.0,1.0
2022-01-11,16.31,16.72,16.31,16.72,7821,29.2499005532095,29.9851831544857,29.2499005532095,29.9851831544857,4361.05790404143,0.0,1.0
2022-01-12,15.78,15.9604,15.75,15.9,11292,28.299413288145,28.6229376327066,28.245612122198,28.5146179519332,6296.51781772611,0.0,1.0
2022-01-13,16.21,16.24,15.99,15.99,10468,29.070563333386,29.124364499333,28.6760214497743,28.6760214497743,5837.04822139185,0.0,1.0
2022-01-14,16.2247,16.42,16.22,16.3,10188,29.0969259047,29.4471714950153,29.0884970553683,29.2319668312271,5680.91777603557,0.0,1.0
2022-01-18,16.7922,16.88,16.66,16.76,18182,30.1146646271983,30.2721227062033,29.8775808225916,30.0569180424151,10138.4419909578,0.0,1.0
2022-01-19,16.6421,16.69,16.47,16.54,24119,29.8454794602432,29.9313819885387,29.536840104927,29.6623761588035,13448.9650412448,0.0,1.0
2022-01-20,16.4797,16.4934,15.9994,16.16,13306,29.5542358152499,29.5788050143657,28.6928791484377,28.9808947234742,7419.54180682462,0.0,1.0
2022-01-21,16.9253,16.97,16.5103,16.52,12201,30.3533624667833,30.4335262040444,29.6091130045159,29.6265087148388,6803.38415640066,0.0,1.0
2022-01-24,17.4332,18.1499,17.43,17.55,36037,31.2642162062668,32.5495260607416,31.2584774152324,31.4736820790206,20094.5459260889,0.0,1.0
2022-01-25,17.51,17.8129,17.3,17.65,46770,31.4019471910912,31.9451596299365,31.0253390294619,31.6530192988441,26079.3604618358,0.0,1.0
2022-01-26,17.8952,17.96,17.29,17.3101,11254,32.0927541618512,32.2089646802969,31.0074053074795,31.0434520886641,6275.32868585633,0.0,1.0
2022-01-27,18.2835,18.33,17.88,18.01,16039,32.7891205864258,32.8725123936437,32.0654949044381,32.2986332902086,8943.48647524876,0.0,1.0
2022-01-28,18.1252,18.59,18.12,18.41,31391,32.5052297674452,33.3387891651848,32.4959042320144,33.0159821695025,17503.8957506412,0.0,1.0
2022-01-31,17.03,17.78,17.02,17.78,23806,30.5411285359385,31.8861576846146,30.5231948139562,31.8861576846146,13274.4335076858,0.0,1.0
2022-02-01,16.84,17.12,16.84,16.93,27701,30.2003878182739,30.7025320337796,30.2003878182739,30.361791316115,15446.3195243385,0.0,1.0
2022-02-02,16.8889,17.0621,16.78,16.78,15142,30.2880837187676,30.5986957835018,30.0927854863798,30.0927854863798,8443.31144137519,0.0,1.0
2022-02-03,17.2449,17.33,17.18,17.329,20839,30.9265242213392,31.0791401954089,30.8101343656737,31.0773468232107,11620.0083956424,0.0,1.0
2022-02-04,17.1337,17.431,17.1,17.38,4797,30.7271012328955,31.2602707874307,30.6666645898149,31.1688088053207,2674.84909419342,0.0,1.0
2022-02-07,17.2297,17.28,17.15,17.28,2291,30.899264963926,30.9894715854972,30.7563331997267,30.9894715854972,1277.48160825456,0.0,1.0
2022-02-08,16.9278,17.23,16.92,17.23,3704,30.3578458972789,30.8998029755855,30.3438575941327,30.8998029755855,2065.38274857045,0.0,1.0
2022-02-09,16.36,16.61,16.35,16.61,6756,29.3395691631212,29.7879122126799,29.3216354411388,29.7879122126799,3767.20460295409,0.0,1.0
2022-02-10,16.59,16.6099,16.31,16.42,2941,29.7520447687152,29.7877328754601,29.2499005532095,29.4471714950153,1639.92728497454,0.0,1.0
2022-02-11,17.0479,17.11,16.47,16.52,4897,30.5732298982869,30.6845983117973,29.536840104927,29.6265087148388,2730.60996753496,0.0,1.0
2022-02-14,17.3108,17.51,17.24,17.24,5112,31.0447074492028,31.4019471910912,30.9177366975678,30.9177366975678,2850.49584521926,0.0,1.0
2022-02-15,16.5816,16.85,16.54,16.76,3988,29.73698044225,30.2183215402562,29.6623761588035,30.0569180424151,2223.74362886041,0.0,1.0
2022-02-16,16.3228,16.63,16.25,16.63,1922,29.2728557173469,29.8237796566446,29.1422982213154,29.8237796566446,1071.7239856243,0.0,1.0
2022-02-17,16.7113,16.745,16.44,16.48,7761,29.9695808163611,30.0300174594416,29.48303893898,29.5547738269094,4327.60138003651,0.0,1.0
2022-02-18,17.0343,17.079,16.81,16.81,10144,30.5488400363909,30.629003773652,30.1465866523268,30.1465866523268,5656.38299176529,0.0,1.0
2022-02-22,17.5327,17.73,17.39,17.55,11350,31.4426567399911,31.7964890747029,31.186742527303,31.4736820790206,6328.8591242642,0.0,1.0
2022-02-23,17.93,18.0,17.43,17.51,19054,32.1551635143498,32.2806995682263,31.2584774152324,31.4019471910912,10624.676806496,0.0,1.0
2022-02-24,18.66,19.83,18.66,19.83,28397,33.4643252190612,35.5625706909959,33.4643252190612,35.5625706909959,15834.4152027956,0.0,1.0
2022-02-25,18.021,18.61,18.021,18.46,27925,32.3183603843892,33.3746566091495,32.3183603843892,33.1056507794143,15571.2238806236,0.0,1.0
2022-02-28,18.4,18.86,18.4,18.86,27363,32.9980484475202,33.8229996587082,32.9980484475202,33.8229996587082,15257.8477724441,0.0,1.0
2022-03-01,18.9561,19.09,18.5004,18.6099,6340,33.9953427269585,34.2354752643022,33.1781030162229,33.3744772719296,3535.23936985331,0.0,1.0
2022-03-02,18.879,19.245,18.79,19.13,7174,33.8570737304746,34.5134479550286,33.6974636048317,34.3072101522316,4000.28505352171,0.0,1.0
2022-03-03,19.4318,19.46,19.09,19.09,5094,34.8484498816588,34.899022977649,34.2354752643022,34.2354752643022,2840.45888801778,0.0,1.0
2022-03-04,20.35,20.39,19.94,20.2,12154,36.495124234078,36.5668591220074,35.7598416328018,36.2261184043428,6777.17654593014,0.0,1.0
2022-03-07,21.6805,21.74,20.8,20.97,106729,38.8812059438294,38.9879115896244,37.3021417232837,37.6070149969836,59513.0225086866,0.0,1.0
2022-03-08,21.5117,21.92,21.0959,21.58,44093,38.5784847167674,39.3107185853066,37.8328005567413,38.7009720379068,24586.6418824829,0.0,1.0
2022-03-09,20.29,20.95,20.2394,20.95,14480,36.3875219021839,37.5711475530189,36.2967772689532,37.5711475530189,8074.17445985424,0.0,1.0
2022-03-10,21.0656,21.3016,20.91,20.93,18920,37.7784613791348,38.2016972179182,37.4994126650895,37.5352801090542,10549.9572362184,0.0,1.0
2022-03-11,21.9779,21.98,20.941,20.97,17459,39.4145548355844,39.4183209172007,37.5550072032348,37.6070149969836,9735.29087669856,0.0,1.0
2022-03-14,23.0203,23.18,22.21,22.5201,45193,41.2839660150244,41.5703675550825,39.8307965227947,40.3869212414673,25200.0114892398,0.0,1.0
2022-03-15,22.975,23.84,22.88,23.75,23553,41.2027262544443,42.7539932059174,41.032355895612,42.5925897080763,13133.3584981317,0.0,1.0
2022-03-16,19.18,21.02,19.14,20.86,40695,34.3968787621433,37.6966836068953,34.3251438742139,37.4097440551778,22691.8874063376,0.0,1.0
2022-03-17,19.4325,19.8903,19.42,19.78,7216,34.8497052421976,35.6707110345495,34.8272880897197,35.4729020810842,4023.70462032515,0.0,1.0
2022-03-18,18.8312,19.82,18.8001,19.82,11821,33.771350539399,35.5446369690136,33.7155766640339,35.5446369690136,6591.49283770283,0.0,1.0
2022-03-21,19.62,19.7,19.38,19.38,19331,35.1859625293666,35.3294323052254,34.7555532017903,34.7555532017903,10779.1344256521,0.0,1.0
2022-03-22,18.7791,18.95,18.62,18.81,24071,33.677915847871,33.9844031565493,33.3925903311318,33.7333310487964,13422.1998220408,0.0,1.0
2022-03-23,19.01,19.01,18.66,18.96,48563,34.0920054884434,34.0920054884434,33.4643252190612,34.0023368785317,27079.1529208495,0.0,1.0
2022-03-24,18.78,19.01,18.78,18.93,3222,33.6795298828494,34.0920054884434,33.6795298828494,33.9485357125846,1796.61533906425,0.0,1.0
2022-03-25,19.1455,19.33,19.13,19.22,5212,34.3350074213042,34.6658845918785,34.3072101522316,34.4686136500727,2906.25671856079,0.0,1.0
2022-03-28,18.95,19.25,18.95,19.04,10840,33.9844031565493,34.5224148160197,33.9844031565493,34.1458066543904,6044.47867022237,0.0,1.0
2022-03-29,18.3105,18.5,18.285,18.285,7803,32.8375416357782,33.1773856673436,32.7918106447232,32.7918106447232,4351.02094683995,0.0,1.0
2022-03-30,18.4679,18.5,18.137,18.4,12212,33.1198184197803,33.1773856673436,32.5263915593844,32.9980484475202,6809.51785246823,0.0,1.0
2022-03-31,18.9503,18.9503,18.7,18.7699,9053,33.9849411682088,33.9849411682088,33.5360601069906,33.6614168236472,5048.03186360914,0.0,1.0
2022-04-01,18.3974,18.54,18.15,18.33,28189,32.9933856798048,33.249120555273,32.5497053979615,32.8725123936437,15718.4325862452,0.0,1.0
2022-04-04,17.7016,17.94,17.68,17.94,88696,31.745557304273,32.1730972363322,31.7068204647911,32.1730972363322,49457.6642190077,0.0,1.0
2022-04-05,18.39,18.3912,18.0,18.0,19699,32.9801147255378,32.9822667721757,32.2806995682263,32.2806995682263,10984.3344395489,0.0,1.0
2022-04-06,18.8303,18.95,18.54,18.54,31744,33.7697365044206,33.9844031565493,33.249120555273,33.249120555273,17700.7316335368,0.0,1.0
2022-04-07,19.0764,19.29,18.96,19.01,18755,34.2110854024062,34.5941497039491,34.0023368785317,34.0920054884434,10457.9517952048,0.0,1.0
2022-04-08,19.1001,19.1001,18.9,19.0,3098,34.2535883235043,34.2535883235043,33.8947345466376,34.074071766461,1727.47185612075,0.0,1.0
2022-04-11,19.56,19.59,19.35,19.48,21558,35.0783601974725,35.1321613634196,34.7017520358432,34.9348904216137,12020.9290749681,0.0,1.0
2022-04-12,19.67,19.75,19.26,19.34,24497,35.2756311392784,35.4191009151371,34.5403485380021,34.6838183138609,13659.7411424758,0.0,1.0
2022-04-13,19.13,19.56,19.1251,19.56,10486,34.3072101522316,35.0783601974725,34.2984226284602,35.0783601974725,5847.08517859333,0.0,1.0
2022-04-14,19.6414,19.65,19.53,19.5442,7317,35.2243406944088,35.2397636953137,35.0245590315255,35.0500249167404,4080.0231024001,0.0,1.0
2022-04-18,19.82,20.0,19.631,19.89,18055,35.5446369690136,35.8674439646958,35.2056896235472,35.67017302289,10067.6256818141,0.0,1.0
2022-04-19,19.96,20.35,19.96,20.16,5757,35.7957090767664,36.495124234078,35.7957090767664,36.1543835164134,3210.15347827216,0.0,1.0
2022-04-20,20.2209,20.29,19.97,19.97,2697,36.2635998832859,36.3875219021839,35.8136427987488,35.8136427987488,1503.87075402119,0.0,1.0
2022-04-21,20.99,21.06,20.16,20.27,32035,37.6428824409483,37.7684184948247,36.1543835164134,36.3516544582192,17862.9957749607,0.0,1.0
2022-04-22,21.31,21.37,20.7912,20.98,19626,38.2167615443834,38.3243638762775,37.2863600479392,37.6249487189659,10943.6290020096,0.0,1.0
2022-04-25,21.63,22.159,21.63,22.11,33506,38.7906406478185,39.7393345406847,38.7906406478185,39.6514593029712,18683.2382218147,0.0,1.0
2022-04-26,22.63,22.63,22.01,22.01,15687,40.5840128460533,40.5840128460533,39.4721220831478,39.4721220831478,8747.20820108657,0.0,1.0
2022-04-27,22.03,22.36,21.8557,22.36,24709,39.5079895271125,40.0998023525299,39.1954047529601,40.0998023525299,13777.9541939598,0.0,1.0
2022-04-28,21.49,22.0865,21.401,21.91,11279,38.5395685400657,39.6093150563127,38.3799584144228,39.2927848633243,6289.2689041917,0.0,1.0
2022-04-29,21.2629,21.33,20.5,20.625,16930,38.1322937138466,38.2526289883481,36.7641300638132,36.9883015885926,9440.31585672182,0.0,1.0
2022-05-02,21.48,21.88,21.23,21.4,115894,38.5216348180833,39.2389836973772,38.0732917685246,38.3781650422245,64623.5065504384,0.0,1.0
2022-05-03,21.06,21.21,21.01,21.02,15548,37.7684184948247,38.0374243245599,37.678749884913,37.6966836068953,8669.70058714183,0.0,1.0
2022-05-04,20.53,21.72,20.511,21.51,34407,36.8179312297603,38.9520441456597,36.7838571579938,38.5754359840304,19185.6436906219,0.0,1.0
2022-05-05,22.29,22.4499,21.39,21.39,23459,39.9742662986535,40.2610265131513,38.3602313202422,38.3602313202422,13080.9432771906,0.0,1.0
2022-05-06,22.69,22.96,22.455,22.63,24286,40.6916151779474,41.1758256714708,40.2701727113622,40.5840128460533,13542.0856997251,0.0,1.0
2022-05-09,23.98,24.06,23.3436,23.63,68866,43.0050653136703,43.1485350895291,41.8637632467137,42.3773850442881,38400.2830353813,0.0,1.0
2022-05-10,23.76,24.149,23.25,23.38,26685,42.6105234300587,43.308145215172,41.6959036089589,41.9290419947294,14879.7890511885,0.0,1.0
2022-05-11,24.09,24.14,23.1,23.54,53812,43.2023362554761,43.2920048653879,41.4268977792237,42.215981546447,30006.0411625467,0.0,1.0
2022-05-12,24.41,25.0,24.175,24.75,29279,43.7762153589113,44.8343049558698,43.3547728923261,44.3859619063111,16326.226105668,0.0,1.0
2022-05-13,23.12,23.84,23.0703,23.84,58126,41.4627652231884,42.7539932059174,41.3736346249361,42.7539932059174,32411.5652385005,0.0,1.0
2022-05-16,23.26,23.5,23.115,23.5,13408,41.7138373309413,42.1442466585176,41.4537983621972,42.1442466585176,7476.41789763297,0.0,1.0
2022-05-17,22.1704,22.49,21.98,22.095,17122,39.7597789837446,40.3329407383005,39.4183209172007,39.6245587199977,9547.37673353759,0.0,1.0
2022-05-18,23.15,23.26,22.3,22.46,40775,41.5165663891354,41.7138373309413,39.9922000206359,40.2791395723534,22736.4961050108,0.0,1.0
2022-05-19,22.4145,22.9499,22.341,22.81,40388,40.1975411373337,41.1577126122686,40.0657282807635,40.9068198417356,22520.7015251791,0.0,1.0
2022-05-20,22.2999,22.7422,21.89,21.91,15046,39.992020683416,40.7852292066953,39.2569174193596,39.2927848633243,8389.78100296733,0.0,1.0
2022-05-23,21.9386,22.1,21.831,22.1,3197,39.3440753081938,39.6335255809889,39.1511084596637,39.6335255809889,1782.67512072887,0.0,1.0
2022-05-24,22.74,23.0391,22.62,22.62,10071,40.7812837878592,41.3176814123512,40.566079124071,40.566079124071,5615.67755422596,0.0,1.0
2022-05-25,22.4625,22.78,22.34,22.78,5866,40.283623002849,40.8530186757886,40.0639349085652,40.8530186757886,3270.93283021443,0.0,1.0
2022-05-26,21.73,22.4,21.67,22.4,15447,38.969977867642,40.1715372404593,38.8623755357479,40.1715372404593,8613.38210506688,0.0,1.0
2022-05-27,21.3,21.5345,21.2379,21.47,17934,38.1988278224011,38.6193736028871,38.0874594088907,38.503701096101,10000.1550250708,0.0,1.0
2022-05-31,20.63,20.63,20.2,20.2,20921,36.9972684495837,36.9972684495837,36.2261184043428,36.2261184043428,11665.7323117825,0.0,1.0
2022-06-01,21.05,21.06,20.48,20.48,27399,37.7504847728424,37.7684184948247,36.7282626198485,36.7282626198485,15277.9216868471,0.0,1.0
2022-06-02,20.18,20.7867,20.18,20.7867,16426,36.1902509603781,37.2782898730471,36.1902509603781,37.2782898730471,9159.2810550805,0.0,1.0
2022-06-03,20.8995,20.9893,20.6214,20.6214,16402,37.480582257008,37.6416270804095,36.9818454486789,36.9818454486789,9145.89844547854,0.0,1.0
2022-06-06,20.6451,20.6563,20.03,20.19,17214,37.0243483697771,37.0444341383973,35.9212451306429,36.2081846823604,9598.67673701179,0.0,1.0
2022-06-07,20.5,20.77,20.43,20.7423,6737,36.7641300638132,37.2483405573366,36.6385940099368,37.1986641474455,3756.6100370192,0.0,1.0
2022-06-08,20.23,20.35,20.18,20.28,9690,36.2799195702898,36.495124234078,36.1902509603781,36.3695881802016,5403.22862679472,0.0,1.0
2022-06-09,21.2899,21.29,20.6,20.6,18322,38.1807147631989,38.1808941004187,36.9434672836367,36.9434672836367,10216.507213636,0.0,1.0
2022-06-10,21.7,21.7755,21.28,21.31,30800,38.916176701695,39.0515763026617,38.1629603784364,38.2167615443834,17174.3489891927,0.0,1.0
2022-06-13,23.2128,23.4,22.64,22.8,32691,41.6291901631846,41.9649094386941,40.6019465680357,40.8888861197533,18228.7871040811,0.0,1.0
2022-06-14,22.6379,22.87,22.48,22.86,18797,40.5981804864194,41.0144221736297,40.3150070163181,40.9964884516473,10481.3713620083,0.0,1.0
2022-06-15,22.0101,22.51,21.76,22.51,14441,39.4723014203676,40.3688081822652,39.0237790335891,40.3688081822652,8052.42771925103,0.0,1.0
2022-06-16,23.323,23.62,23.14,23.26,51482,41.82681977943,42.3594513223058,41.4986326671531,41.7138373309413,28706.812813689,0.0,1.0
2022-06-17,23.1059,23.315,22.75,22.81,12273,41.4374786751933,41.8124728018442,40.7992175098415,40.9068198417356,6843.53198520656,0.0,1.0
2022-06-21,22.38,22.53,22.275,22.53,48275,40.1356697964946,40.4046756262299,39.94736571568,40.4046756262299,26918.5616056259,0.0,1.0
2022-06-22,23.19,23.37,22.95,23.31,53692,41.5883012770648,41.9111082727471,41.1578919494885,41.803505940853,29939.1281145369,0.0,1.0
2022-06-23,23.0642,23.45,23.0,23.06,5365,41.3626950545269,42.0545780486059,41.2475605594002,41.3551628912943,2991.57085477334,0.0,1.0
2022-06-24,21.98,22.615,21.98,22.53,21100,39.4183209172007,40.5571122630798,39.4183209172007,40.4046756262299,11765.5442750638,0.0,1.0
2022-06-27,21.9953,22.02,21.7,21.7,6938,39.4457595118337,39.4900558051301,38.916176701695,38.916176701695,3868.68939243568,0.0,1.0
2022-06-28,22.219,22.25,21.53,21.6,32341,39.8469368725788,39.9025314107241,38.6113034279951,38.7368394818715,18033.6240473858,0.0,1.0
2022-06-29,22.4441,22.5799,22.32,22.365,8792,40.2506249544015,40.4941648989218,40.0280674646006,40.1087692135211,4902.49598418773,0.0,1.0
2022-06-30,22.6,23.17,22.5701,23.14,10372,40.5302116801063,41.5524338331001,40.4765898513791,41.4986326671531,5783.51778298399,0.0,1.0
2022-07-01,22.915,23.3393,22.91,23.19,8344,41.0951239225503,41.8560517462613,41.0861570615591,41.5883012770648,4652.68727161766,0.0,1.0
2022-07-05,23.3149,23.98,23.3149,23.91,14544,41.8122934646243,43.0050653136703,41.8122934646243,42.8795292597939,8109.86141879283,0.0,1.0
2022-07-06,23.5509,23.9499,23.45,23.69,7064,42.2355293034078,42.9510848105034,42.0545780486059,42.4849873761822,3938.94809284601,0.0,1.0
2022-07-07,22.5851,22.99,22.4,22.99,13617,40.5034904343526,41.2296268374179,40.1715372404593,41.2296268374179,7592.95812291679,0.0,1.0
2022-07-08,22.6158,22.855,22.45,22.84,9289,40.5585469608384,40.9875215906562,40.2612058503711,40.9606210076826,5179.62752469516,0.0,1.0
2022-07-11,23.8418,23.98,23.5782,23.9,7446,42.7572212758743,43.0050653136703,42.2844883644196,42.8615955378115,4151.95462901067,0.0,1.0
2022-07-12,24.0318,24.1283,23.79,24.07,19537,43.0979619935389,43.2710224106685,42.6643245960057,43.1664688115114,10894.0018247356,0.0,1.0
2022-07-13,24.0826,24.65,23.95,24.65,15136,43.1890653012092,44.2066246864876,42.9512641477233,44.2066246864876,8439.9657889747,0.0,1.0
2022-07-14,24.56,24.93,24.4501,24.85,86039,44.0452211886465,44.7087689019934,43.8481295840605,44.5652991261346,47976.0978143231,0.0,1.0
2022-07-15,24.2998,24.939,24.2701,24.55,14581,43.5785857426658,44.7249092517775,43.5253225883782,44.0272874666641,8130.49294192918,0.0,1.0
2022-07-18,23.9256,23.99,23.271,23.58,21511,42.9075058660863,43.0229990356527,41.7335644251218,42.2877164343764,11994.7214644976,0.0,1.0
2022-07-19,23.1803,23.5,23.11,23.47,11231,41.5709055667419,42.1442466585176,41.444831501206,42.0904454925706,6262.50368498778,0.0,1.0
2022-07-20,23.32,23.45,23.2615,23.3,16432,41.8214396628353,42.0545780486059,41.7165273892386,41.7855722188706,9162.626707481,0.0,1.0
2022-07-21,22.8569,23.28,22.8569,23.28,8235,40.9909289978328,41.749704774906,40.9909289978328,41.749704774906,4591.90791967539,0.0,1.0
2022-07-22,23.3379,23.48,22.87,22.87,3228,41.8535410251837,42.1083792145529,41.0144221736297,41.0144221736297,1799.96099146474,0.0,1.0
2022-07-25,23.1336,23.33,23.0805,23.21,11659,41.4871550850844,41.8393733848177,41.3919270213581,41.6241687210295,6501.16022288953,0.0,1.0
2022-07-26,23.4952,23.559,23.2243,23.2243,14198,42.1356384719661,42.2500556182135,41.6498139434643,41.6498139434643,7916.9287970311,0.0,1.0
2022-07-27,22.5969,23.14,22.52,23.14,51470,40.5246522262918,41.4986326671531,40.3867419042475,41.4986326671531,28700.1215088879,0.0,1.0
2022-07-28,22.37,22.99,22.37,22.53,35547,40.1177360745123,41.2296268374179,40.1177360745123,40.4046756262299,19821.3176467154,0.0,1.0
2022-07-29,22.62,23.16,22.62,22.94,28687,40.566079124071,41.5345001111178,40.566079124071,41.1399582275061,15996.1217354861,0.0,1.0
2022-08-01,23.0073,23.16,22.77,23.15,7157,41.2606521764473,41.5345001111178,40.8350849538062,41.5165663891354,3990.80570505365,0.0,1.0
2022-08-02,23.24,23.47,22.8101,23.37,7522,41.6779698869766,42.0904454925706,40.9069991789554,41.9111082727471,4194.33289275024,0.0,1.0
2022-08-03,22.845,23.29,22.8,23.12,8719,40.9695878686738,41.7676384968883,40.8888861197533,41.4627652231884,4861.79054664842,0.0,1.0
2022-08-04,22.5689,22.6899,22.44,22.5,2809,40.4744378047412,40.6914358407276,40.2432721283887,40.3508744602828,1566.32293216371,0.0,1.0
2022-08-05,22.5737,22.87,22.5737,22.87,2408,40.4830459912927,41.0144221736297,40.4830459912927,41.0144221736297,1342.72183006416,0.0,1.0
2022-08-08,22.477,22.49,22.23,22.49,5889,40.3096268997234,40.3329407383005,39.8666639667594,40.3329407383005,3283.75783108298,0.0,1.0
2022-08-09,22.6518,22.74,22.53,22.53,3712,40.6231083599749,40.7812837878592,40.4046756262299,40.4046756262299,2069.84361843777,0.0,1.0
2022-08-10,22.095,22.435,22.0523,22.42,3761,39.6245587199977,40.2343052673976,39.5479817271331,40.207404684424,2097.16644637512,0.0,1.0
2022-08-11,21.9095,21.95,21.36,21.79,3537,39.2918881772252,39.3645197512537,38.3064301542951,39.0775801995361,1972.26209009008,0.0,1.0
2022-08-12,21.41,21.91,21.41,21.91,57429,38.3960987642069,39.2927848633243,38.3960987642069,39.2927848633243,32022.91195131,0.0,1.0
2022-08-15,21.6532,21.8299,21.59,21.77,8004,38.8322468828176,39.1491357502457,38.7189057598892,39.0417127555714,4463.10030225644,0.0,1.0
2022-08-16,21.6203,21.711,21.5699,21.711,1014,38.7732449374957,38.9359037958756,38.6828589787046,38.9359037958756,565.415255683162,0.0,1.0
2022-08-17,21.82,21.851,21.761,21.82,4097,39.1313813654832,39.1869759036284,39.0255724057873,39.1313813654832,2284.52298080268,0.0,1.0
2022-08-18,22.11,22.27,22.06,22.135,4895,39.6514593029712,39.9383988546888,39.5617906930595,39.6962936079271,2729.49475006813,0.0,1.0
2022-08-19,22.7248,22.84,22.509,22.5699,8624,40.754024530446,40.9606210076826,40.3670148100669,40.4762311769394,4808.81771697396,0.0,1.0
2022-08-22,23.1124,23.15,22.995,23.15,10003,41.4491355944818,41.5165663891354,41.238593698409,41.5165663891354,5577.76016035372,0.0,1.0
2022-08-23,22.8587,23.0201,22.77,23.0201,4455,40.9941570677896,41.2836073405847,40.8350849538062,41.2836073405847,2484.14690736538,0.0,1.0
2022-08-24,22.78,22.8583,22.641,22.641,3070,40.8530186757886,40.9934397189103,40.6037399402339,40.6037399402339,1711.85881158512,0.0,1.0
2022-08-25,21.6,22.401,21.59,22.401,11509,38.7368394818715,40.1733306126576,38.7189057598892,40.1733306126576,6417.51891287724,0.0,1.0
2022-08-26,22.53,22.609,22.02,22.02,13375,40.4046756262299,40.5463520298904,39.4900558051301,39.4900558051301,7458.01680943027,0.0,1.0
2022-08-29,22.7007,22.9,22.3216,22.89,22844,40.7108042604685,41.0682233395767,40.0309368601177,41.0502896175944,12738.0139061402,0.0,1.0
2022-08-30,23.3772,23.475,22.761,22.8,11869,41.9240205525744,42.0994123535617,40.8189446040221,40.8888861197533,6618.25805690676,0.0,1.0
2022-08-31,23.2,23.21,22.421,22.98,16981,41.6062349990472,41.6241687210295,40.2091980566223,41.2116931154355,9468.75390212601,0.0,1.0
2022-09-01,23.53,24.21,23.53,23.65,19967,42.1980478244647,43.4175409192643,42.1980478244647,42.4132524882528,11133.7735801042,0.0,1.0
2022-09-02,24.0247,24.0461,23.64,23.68,6417,43.0852290509314,43.1236072159736,42.3953187662705,42.4670536541999,3578.17524232629,0.0,1.0
2022-09-06,24.55,24.65,24.04,24.29,34969,44.0272874666641,44.2066246864876,43.1126676455644,43.5610106951231,19499.0197988013,0.0,1.0
2022-09-07,24.2773,24.85,24.1604,24.85,26052,43.5382348682055,44.5652991261346,43.3285896582319,44.5652991261346,14526.8227229366,0.0,1.0
2022-09-08,24.4558,24.85,24.45,24.85,13304,43.8583518055904,44.5652991261346,43.8479502468407,44.5652991261346,7418.42658935779,0.0,1.0
2022-09-09,23.68,24.02,23.53,24.0,19322,42.4670536541999,43.0768002015997,42.1980478244647,43.040932757635,10774.1159470513,0.0,1.0
2022-09-12,22.92,23.295,22.92,23.25,23353,41.1040907835414,41.7766053578795,41.1040907835414,41.6959036089589,13021.8367514486,0.0,1.0
2022-09-13,24.4152,24.44,23.7048,23.89,11963,43.7855408943421,43.8300165248583,42.5115292847161,42.8436618158292,6670.6732778478,0.0,1.0
2022-09-14,24.1638,24.33,24.0,24.13,133166,43.3346871237059,43.6327455830525,43.040932757635,43.2740711434055,74254.5245939881,0.0,1.0
2022-09-15,24.6971,24.746,24.25,24.62,23282,44.2910925170245,44.3787884175182,43.4892758071937,44.1528235205406,12982.2465313761,0.0,1.0
2022-09-16,25.15,25.4088,24.8101,25.23,17646,45.103310785605,45.5674355105082,44.493743575425,45.2467805614638,9839.56370984723,0.0,1.0
2022-09-19,25.018,25.62,24.9716,25.62,12853,44.866585655438,45.9461957187754,44.7833731854399,45.9461957187754,7166.94505058747,0.0,1.0
2022-09-20,25.26,25.43,25.07,25.28,13851,45.3005817274108,45.6054550011108,44.9598410097462,45.3364491713755,7723.43856653599,0.0,1.0
2022-09-21,26.24,26.24,25.2885,25.54,21299,47.0580864816809,47.0580864816809,45.3516928350605,45.8027259429166,11876.5084130135,0.0,1.0
2022-09-22,26.34,26.45,26.0,26.17,22131,47.2374237015044,47.4346946433102,46.6276771541046,46.9325504278045,12340.4388792151,0.0,1.0
2022-09-23,27.58,27.93,27.31,27.45,36469,49.4612052273156,50.0888854966977,48.9769947337922,49.228066841545,20335.4328989243,0.0,1.0
2022-09-26,28.35,28.53,27.75,28.21,78301,50.8421018199563,51.1649088156386,49.7660785010155,50.5910297122035,43661.3214351552,0.0,1.0
2022-09-27,28.49,28.639,27.55,28.0,39986,51.0931739277092,51.3603863852462,49.4074040613685,50.2144215505742,22296.5428143461,0.0,1.0
2022-09-28,27.93,28.85,27.76,28.73,40489,50.0888854966977,51.7387879190737,49.7840122229978,51.5235832552856,22577.020007254,0.0,1.0
2022-09-29,29.19,29.605,28.97,28.97,47730,52.3485344664736,53.092783928741,51.9539925828619,51.9539925828619,26614.6648459145,0.0,1.0
2022-09-30,29.49,29.49,28.84,29.49,34029,52.886546125944,52.886546125944,51.7208541970914,52.886546125944,18974.8675893909,0.0,1.0
2022-10-03,28.49,29.19,28.29,29.15,53350,51.0931739277092,52.3485344664736,50.7344994880623,52.2767995785442,29748.4259277088,0.0,1.0
2022-10-04,26.58,27.26,26.411,27.25,197502,47.6678330290808,48.8873261238804,47.3647531275791,48.8693924018981,110128.840066998,0.0,1.0
2022-10-05,26.561,27.1,26.35,26.72,26324,47.6337589573143,48.6003865721629,47.2553574234868,47.9189051368336,14678.4922984256,0.0,1.0
2022-10-06,26.92,26.92,26.53,26.69,12344,48.2775795764806,48.2775795764806,47.578164419169,47.8651039708866,6883.12220527905,0.0,1.0
2022-10-07,28.15,28.15,27.3,27.52,47762,50.4834273803094,50.4834273803094,48.9590610118098,49.3536028954215,26632.5083253838,0.0,1.0
2022-10-10,28.76,29.0,28.4632,28.47,47692,51.5773844212326,52.007793748809,51.0451115527965,51.0573064837445,26593.4757140448,0.0,1.0
2022-10-11,29.62,29.93,29.17,29.45,56132,53.1196845117145,53.6756298931673,52.3126670225089,52.8148112380146,31299.6934240703,0.0,1.0
2022-10-12,29.628,29.8999,29.421,29.83,18468,53.1340314893004,53.6216493900004,52.7628034442658,53.4962926733438,10297.9180887146,0.0,1.0
2022-10-13,29.32,31.5,29.16,31.47,67271,52.5816728522441,56.4912242443959,52.2947333005265,56.4374230784489,37510.8971055839,0.0,1.0
2022-10-14,30.48,30.48,29.01,29.01,37377,54.6619846021965,54.6619846021965,52.0257274707913,52.0257274707913,20841.7416288654,0.0,1.0
2022-10-17,28.66,29.24,28.55,29.24,27700,51.3980472014091,52.4382030763853,51.2007762596033,52.4382030763853,15445.7619156051,0.0,1.0
2022-10-18,28.7766,29.12,28.02,28.07,46866,51.6071543997233,52.2229984125971,50.2502889945389,50.3399576044506,26132.8909002437,0.0,1.0
2022-10-19,29.8652,29.95,29.499,29.55,16461,53.5594193747217,53.711497337132,52.9026864757281,52.9941484578381,9178.79736075004,0.0,1.0
2022-10-20,29.37,29.57,28.5,29.24,11931,52.6713414621558,53.0300159018028,51.1111076496916,52.4382030763853,6652.82979837852,0.0,1.0
2022-10-21,28.4417,29.67,28.4417,29.67,29628,51.0065540505345,53.2093531216263,51.0065540505345,53.2093531216263,16520.8315536299,0.0,1.0
2022-10-24,30.36,31.3,30.36,30.46,43997,54.4467799384083,56.132549804749,54.4467799384083,54.6261171582318,24533.111444075,0.0,1.0
2022-10-25,30.18,30.57,30.08,30.47,28942,54.123972942726,54.8233881000376,53.9446357229025,54.6440508802141,16138.311962507,0.0,1.0
2022-10-26,29.17,29.871,28.78,29.871,18302,52.3126670225089,53.5698209334715,51.6132518651973,53.5698209334715,10205.3550389677,0.0,1.0
2022-10-27,29.6302,29.72,29.05,29.47,27668,53.1379769081365,53.299021731538,52.0974623587207,52.8506786819793,15427.9184361358,0.0,1.0
2022-10-28,30.07,30.61,29.98,30.61,12904,53.9267020009202,54.895122987967,53.7652985030791,54.895122987967,7195.38309599164,0.0,1.0
2022-10-31,30.32,30.66,30.07,30.65,17984,54.3750450504789,54.9847915978787,53.9267020009202,54.9668578758964,10028.0354617416,0.0,1.0
2022-11-01,28.97,29.1513,28.42,28.59,20061,51.9539925828619,52.2791309624019,50.9676378738328,51.2725111475327,11186.1888010453,0.0,1.0
2022-11-02,29.4,29.58,28.281,28.97,9133,52.7251426281029,53.0479496237851,50.7183591382781,51.9539925828619,5092.64056228237,0.0,1.0
2022-11-03,29.32,30.1,29.091,30.04,8968,52.5816728522441,53.9805031668672,52.1709906188483,53.8729008349731,5000.63512126884,0.0,1.0
2022-11-04,26.8,27.6,26.8,26.84,36793,48.0623749126924,49.4970726712803,48.0623749126924,48.1341098006218,20516.0981285509,0.0,1.0
2022-11-07,26.81,26.92,26.41,26.41,15256,48.0803086346748,48.2775795764806,47.3629597553808,47.3629597553808,8506.87883698454,0.0,1.0
2022-11-08,26.2707,26.78,26.09,26.56,19797,47.1131430081667,48.0265074687277,46.7890806519457,47.6319655851161,11038.9800954236,0.0,1.0
2022-11-09,27.14,27.35,26.68,26.68,21423,48.6721214600922,49.0487296217216,47.8471702489042,47.8471702489042,11945.651895957,0.0,1.0
2022-11-10,25.31,26.0,25.31,25.97,27151,45.3902503373226,46.6276771541046,45.3902503373226,46.5738759881575,15139.6347209601,0.0,1.0
2022-11-11,24.0,24.369,23.88,24.25,33489,43.040932757635,43.7026870987836,42.8257280938468,43.4892758071937,18673.7588733466,0.0,1.0
2022-11-14,24.27,24.34,23.96,24.18,14886,43.5251432511584,43.6506793050348,42.9691978697056,43.3637397533173,8300.56360562087,0.0,1.0
2022-11-15,23.11,23.17,22.6,22.67,28167,41.444831501206,41.5524338331001,40.5302116801063,40.6557477339827,15706.1651941101,0.0,1.0
2022-11-16,23.925,23.925,23.52,23.52,5998,42.9064298427674,42.9064298427674,42.1801141024823,42.1801141024823,3344.53718302525,0.0,1.0
2022-11-17,23.8389,24.86,23.81,24.86,13109,42.7520204964994,44.5832328481169,42.7001920399704,44.5832328481169,7309.69288634179,0.0,1.0
2022-11-18,24.1338,24.28,23.95,23.95,3098,43.2808859577588,43.5430769731407,42.9512641477233,42.9512641477233,1727.47185612075,0.0,1.0
2022-11-21,24.7331,24.939,24.68,24.68,9116,44.3556539161609,44.7249092517775,44.2604258524347,44.2604258524347,5083.16121381431,0.0,1.0
2022-11-22,24.59,24.84,24.59,24.84,15757,44.0990223545935,44.5473654041522,44.0990223545935,44.5473654041522,8786.24081242564,0.0,1.0
2022-11-23,24.07,24.5,23.9801,24.5,11912,43.1664688115114,43.9376188567524,43.0052446508901,43.9376188567524,6642.23523244363,0.0,1.0
2022-11-25,24.4469,24.4469,24.33,24.33,449,43.8423907930261,43.8423907930261,43.6327455830525,43.6327455830525,250.366321303491,0.0,1.0
2022-11-28,24.6503,24.7,24.21,24.64,8082,44.2071626981471,44.2962932963994,43.4175409192643,44.1886909645053,4506.59378346284,0.0,1.0
2022-11-29,23.608,23.655,23.38,23.57,11762,42.337930855927,42.422219349244,41.9290419947294,42.269782712394,6558.59392243131,0.0,1.0
2022-11-30,22.22,22.85,22.13,22.68,33286,39.8487302447771,40.978554729665,39.6873267469359,40.6736814559651,18560.5643004632,0.0,1.0
2022-12-01,22.3626,22.435,22.04,22.04,46503,40.1044651202454,40.2343052673976,39.5259232490948,39.5259232490948,25930.4789300139,0.0,1.0
2022-12-02,22.17,22.74,22.1,22.74,20683,39.7590616348653,40.7812837878592,39.6335255809889,40.7812837878592,11533.0214332296,0.0,1.0
2022-12-05,22.76,22.82,22.19,22.19,16046,40.8171512318239,40.9247535637179,39.79492907883,39.79492907883,8947.38973638266,0.0,1.0
2022-12-06,22.787,22.875,22.66,22.7,5887,40.8655722811762,41.0233890346209,40.6378140120004,40.7095488999298,3282.64261361615,0.0,1.0
2022-12-07,23.0274,23.2,23.02,23.12,7551,41.2966989576318,41.6062349990472,41.2834280033649,41.4627652231884,4210.50354601929,0.0,1.0
2022-12-08,22.55,22.72,22.425,22.55,14841,40.4405430701946,40.7454163438945,40.2163715454152,40.4405430701946,8275.47121261717,0.0,1.0
2022-12-09,22.7874,22.7874,22.5,22.5,1876,40.8662896300555,40.8662896300555,40.3508744602828,40.3508744602828,1046.07398388719,0.0,1.0
2022-12-12,22.9978,23.28,22.9978,23.25,9113,41.2436151405641,41.749704774906,41.2436151405641,41.6959036089589,5081.48838761406,0.0,1.0
2022-12-13,22.67,22.67,22.0,22.19,15322,40.6557477339827,40.6557477339827,39.4541883611654,39.79492907883,8543.68101338996,0.0,1.0
2022-12-14,22.64,22.9,22.5,22.73,2646,40.6019465680357,41.0682233395767,40.3508744602828,40.7633500658768,1475.43270861701,0.0,1.0
2022-12-15,23.71,23.71,22.88,22.88,11764,42.5208548201469,42.5208548201469,41.032355895612,41.032355895612,6559.70913989815,0.0,1.0
2022-12-16,23.66,23.66,23.3341,23.405,13822,42.4311862102352,42.4311862102352,41.8467262108305,41.9738762996853,7707.26791326693,0.0,1.0
2022-12-19,23.5205,23.61,23.42,23.4554,3796,42.1810107885814,42.3415176003234,42.0007768826588,42.0642622584763,2116.68275204466,0.0,1.0
2022-12-20,23.5689,23.67,23.43,23.67,5635,42.267810002976,42.4491199322175,42.0187106046412,42.4491199322175,3142.12521279548,0.0,1.0
2022-12-21,23.12,23.61,23.12,23.61,6218,41.4627652231884,42.3415176003234,41.4627652231884,42.3415176003234,3467.21110437663,0.0,1.0
2022-12-22,23.49,23.8094,23.16,23.16,5041,42.2379987769247,42.812320480175,41.6446169294839,41.6446169294839,2803.47302023909,0.062277,1.0
2022-12-23,23.601,23.69,23.561,23.69,1891,42.4375908528821,42.5976241390101,42.365665780465,42.5976241390101,1051.64996652889,0.0,1.0
2022-12-27,22.8811,23.21,22.69,23.21,2850,41.1431193620559,41.7345232700052,40.7994973285833,41.7345232700052,1584.98276288066,0.0,1.0
2022-12-28,23.5706,23.58,22.99,22.99,6503,42.3829277978451,42.3998301898631,41.3389353717113,41.3389353717113,3616.54137088173,0.0,1.0
2022-12-29,22.8045,22.95,22.72,22.95,3573,41.0053828483772,41.2670102992943,40.8534411328961,41.2670102992943,1987.06786377986,0.0,1.0
2022-12-30,23.4271,23.59,22.93,22.931,5226,42.1248966005489,42.4178114579674,41.2310477630857,41.2328458898962,2906.35786625064,0.0,1.0
2023-01-03,23.032,23.19,22.77,23.0,9826,41.4144566977493,41.6985607337967,40.9433474734175,41.3569166398156,5464.57565897029,0.0,1.0
2023-01-04,21.6382,22.33,21.62,22.33,15222,38.9082275493764,40.1521716768297,38.8755016414267,40.1521716768297,8465.47635669102,0.0,1.0
2023-01-05,21.77,22.09,21.73,21.99,14462,39.1452206629907,39.7206212423273,39.0732955905736,39.5408085612846,8042.8142865895,0.0,1.0
2023-01-06,20.84,21.7628,20.84,21.7628,12149,37.4729627292938,39.1322741499556,37.4729627292938,39.1322741499556,6756.47564429372,0.0,1.0
2023-01-09,20.5897,20.62,20.31,20.34,17349,37.022891588644,37.0773748309999,36.5199555197676,36.5738993240804,9648.37401867246,0.0,1.0
2023-01-10,20.3018,20.68,20.3,20.44,9091,36.5052108799221,37.1852624396255,36.5019742516633,36.7537120051231,5055.81694643792,0.0,1.0
2023-01-11,20.1411,20.385,20.1,20.32,37188,36.2162519014865,36.6548150305496,36.142348889578,36.5379367878719,20681.5224512302,0.0,1.0
2023-01-12,19.94,20.35,19.9,20.25,8865,35.8546485999097,36.5918805921847,35.7827235274926,36.412067911142,4930.13059401299,0.0,1.0
2023-01-13,19.6729,20.09,19.6729,20.09,18746,35.3743689288447,36.1243676214737,35.3743689288447,36.1243676214737,10425.2936396354,0.0,1.0
2023-01-17,19.917,20.03,19.9,20.03,34853,35.8132916832699,36.0164800128481,35.7827235274926,36.0164800128481,19382.9488542735,0.0,1.0
2023-01-18,20.1735,20.1735,19.66,19.66,3185,36.2745112101444,36.2745112101444,35.3511730929902,35.3511730929902,1771.28775430698,0.0,1.0
2023-01-19,19.8597,20.03,19.79,20.03,15135,35.7102590170324,36.0164800128481,35.5849295783457,36.0164800128481,8417.09267235045,0.0,1.0
2023-01-20,19.337,19.6,19.3334,19.6,27897,34.7703781332224,35.2432854843646,34.7639048767048,35.2432854843646,15514.4786442392,0.0,1.0
2023-01-23,19.0462,19.2062,18.9105,19.2062,23151,34.2474828567503,34.5351831464185,34.0034770485754,34.5351831464185,12875.0652433158,0.0,1.0
2023-01-24,18.95,19.18,18.95,19.13,13451,34.0745030575872,34.4880722239854,34.0745030575872,34.398165883464,7480.56250649394,0.0,1.0
2023-01-25,19.0033,19.4,18.9983,19.25,2806,34.170343216583,34.8836601222793,34.1613525825308,34.6139411007152,1560.51285355899,0.0,1.0
2023-01-26,18.6485,18.8468,18.6485,18.68,4100,33.5323678242435,33.8889363707512,33.5323678242435,33.589008818772,2280.15064133709,0.0,1.0
2023-01-27,18.795,18.9,18.745,18.76,2253,33.7957934019711,33.9845967170659,33.7058870614497,33.7328589636061,1252.97058412987,0.0,1.0
2023-01-30,19.56,19.56,19.34,19.34,51485,35.1713604119475,35.1713604119475,34.7757725136536,34.7757725136536,28632.5745778634,0.0,1.0
2023-01-31,19.67,19.968,19.67,19.89,4011,35.3691543610945,35.9049961506017,35.3691543610945,35.7647422593884,2230.65468839099,0.0,1.0
2023-02-01,19.13,19.77,19.07,19.46,15549,34.398165883464,35.5489670421372,34.2902782748384,34.9915477309049,8647.33227369522,0.0,1.0
2023-02-02,19.4896,19.545,19.12,19.12,7798,35.0447722844935,35.1443885097911,34.3801846153598,34.3801846153598,4336.73529296258,0.0,1.0
2023-02-03,20.0936,20.1526,19.68,19.81,18654,36.1308408779913,36.2369303598064,35.3871356291988,35.6208921145542,10374.129283781,0.0,1.0
2023-02-06,20.7235,20.95,20.65,20.85,12341,37.2634809558791,37.6707566784407,37.1313186353127,37.4909439973981,6863.25343042463,0.0,1.0
2023-02-07,20.4879,20.8457,20.4879,20.66,5495,36.8398422793425,37.4832120521132,36.8398422793425,37.149299903417,3055.95799369446,0.0,1.0
2023-02-08,20.53,20.71,20.49,20.53,5416,36.9155434180615,37.2392062439383,36.8436183456444,36.9155434180615,3012.02338377601,0.0,1.0
2023-02-09,20.4106,20.45,19.94,19.94,2732,36.7008470768965,36.7716932732274,35.8546485999097,35.8546485999097,1519.35891515437,0.0,1.0
2023-02-10,20.809,20.85,20.6349,20.6349,3843,37.4172207981706,37.4909439973981,37.1041669204753,37.1041669204753,2137.22412552644,0.0,1.0
2023-02-13,20.4485,20.66,20.4001,20.66,1021,36.7689960830117,37.149299903417,36.6819667453871,37.149299903417,567.813123123211,0.0,1.0
2023-02-14,20.5772,20.85,20.5772,20.85,2779,37.0004150035136,37.4909439973981,37.0004150035136,37.4909439973981,1545.49722738433,0.0,1.0
2023-02-15,20.9,21.27,20.9,21.2,1685,37.5808503379194,38.2461572577773,37.5808503379194,38.1202883810474,937.086300159266,0.0,1.0
2023-02-16,20.898,21.1369,20.7914,21.1369,1479,37.5772540842986,38.0068265793095,37.3855737663071,38.0068265793095,822.522633789646,0.0,1.0
2023-02-17,21.3498,21.5,21.3398,21.4,3300,38.3896477772494,38.6597264241755,38.3716665091451,38.4799137431328,1835.24319912497,0.0,1.0
2023-02-21,21.9041,21.919,21.5707,21.59,9967,39.3863494682689,39.4131415577443,38.7868539896726,38.8215578371139,5542.99059566018,0.0,1.0
2023-02-22,22.1685,22.19,21.67,21.96,13132,39.8617741969458,39.9004339233699,38.965407981948,39.4868647569718,7303.15566391185,0.0,1.0
2023-02-23,21.9276,21.97,21.73,21.8,2363,39.428605448314,39.504846025076,39.0732955905736,39.1991644673035,1314.14535743403,0.0,1.0
2023-02-24,22.9769,23.0799,22.79,22.83,12201,41.3153799104948,41.5005869719687,40.979310009626,41.0512350820431,6785.3946280375,0.0,1.0
2023-02-27,22.691,22.7465,22.61,22.72,7268,40.8012954553937,40.9010914933724,40.6556471837492,40.8534411328961,4041.98411249706,0.0,1.0
2023-02-28,22.9799,23.0099,22.77,22.9599,2431,41.320774290926,41.3747180952388,40.9433474734175,41.2848117547175,1351.96249002206,0.0,1.0
2023-03-01,22.0402,22.12,21.87,21.95,8771,39.631074527168,39.7745650466401,39.3250333440334,39.4688834888675,4877.85396955307,0.0,1.0
2023-03-02,21.8768,22.28,21.8768,22.28,3844,39.3372606063443,40.0622653363083,39.3372606063443,40.0622653363083,2137.78025982921,0.0,1.0
2023-03-03,21.5157,21.815,21.47,21.72,3200,38.6879570150992,39.2261363694599,38.6057826198627,39.0553143224693,1779.62976884846,0.0,1.0
2023-03-06,21.6645,21.6645,21.4,21.51,5665,38.9555182844907,38.9555182844907,38.4799137431328,38.6777076922797,3150.50082516453,0.0,1.0
2023-03-07,22.3798,22.435,21.96,21.96,23489,40.2417183919889,40.3409749919245,39.4868647569718,39.4868647569718,13063.0386376505,0.0,1.0
2023-03-08,22.225,22.36,22.2,22.2,2420,39.9633683617349,40.2061154811425,39.9184151914742,39.9184151914742,1345.84501269165,0.0,1.0
2023-03-09,23.29,23.29,22.68,22.72,27828,41.8783734148394,41.8783734148394,40.781516060479,40.8534411328961,15476.1053773484,0.0,1.0
2023-03-10,23.4915,23.5,23.064,23.12,13969,42.2406959671404,42.255980045029,41.4719967556829,41.5726918570668,7768.64007532628,0.0,1.0
2023-03-13,23.2782,23.6697,23.09,23.58,12400,41.8571555184763,42.5611221647584,41.518748052754,42.3998301898631,6896.06535428778,0.0,1.0
2023-03-14,23.47,23.49,23.29,23.48,7884,42.2020362407162,42.2379987769247,41.8783734148394,42.2200175088205,4384.56284300039,0.0,1.0
2023-03-15,24.3152,24.59,24.17,24.44,21586,43.7218130208889,44.2159382683942,43.4607250080149,43.9462192468302,12004.7150594884,0.0,1.0
2023-03-16,23.49,24.4,23.49,24.4,4792,42.2379987769247,43.8742941744131,42.2379987769247,43.8742941744131,2664.99557885057,0.0,1.0
2023-03-17,23.85,23.88,23.5,23.5,10927,42.8853244286784,42.9392682329912,42.255980045029,42.255980045029,6076.87952631471,0.0,1.0
2023-03-20,23.66,24.0,23.4998,23.9,9209,42.5436803346973,43.1550434502424,42.2556204196669,42.9752307691997,5121.4407941642,0.0,1.0
2023-03-21,23.13,23.4122,23.11,23.22,38000,41.5906731251711,42.0981045110735,41.5547105889626,41.7525045381095,21133.1035050754,0.0,1.0
2023-03-22,22.89,22.89,22.42,22.7,7968,41.3228187611095,41.3228187611095,40.4743379914406,40.9798158967752,4413.72407469095,0.091037,1.0
2023-03-23,22.2504,22.2504,21.78,21.89,5076,40.1681628030664,40.1681628030664,39.3189599221042,39.5175405277714,2811.7549451721,0.0,1.0
2023-03-24,22.4427,22.7254,22.4427,22.62,1657,40.5153178073373,41.025669963902,40.5153178073373,40.8353936381082,917.86405519113,0.0,1.0
2023-03-27,22.665,22.78,22.65,22.65,4789,40.9166311586084,41.1242381554423,40.8895519851083,40.8895519851083,2652.77668093562,0.0,1.0
2023-03-28,22.0767,22.3047,22.06,22.24,7936,39.8545859739356,40.2661894111367,39.8244378274389,40.1493879094397,4395.9982751942,0.0,1.0
2023-03-29,21.885,22.017,21.885,21.89,1279,39.5085141366047,39.7468108634053,39.5085141366047,39.5175405277714,708.478048635759,0.0,1.0
2023-03-30,21.4651,21.57,21.4651,21.47,5342,38.750477806426,38.9398514931032,38.750477806426,38.7593236697694,2959.10065348884,0.0,1.0
2023-03-31,21.549,21.615,21.348,21.348,3374,38.9019406502031,39.0210890136034,38.5390797253021,38.5390797253021,1868.96398443866,0.0,1.0
2023-04-03,21.5025,21.55,21.46,21.54,9878,38.8179952123529,38.9037459284364,38.741270887436,38.885693146103,5471.73273215326,0.0,1.0
2023-04-04,21.4796,21.61,21.46,21.55,1674,38.7766543408094,39.0120626224367,38.741270887436,38.9037459284364,927.280886173778,0.0,1.0
2023-04-05,21.8392,21.915,21.7,21.7,7819,39.4258323935178,39.5626724836048,39.1745376634371,39.1745376634371,4331.18832078421,0.0,1.0
2023-04-06,21.65,21.69,21.65,21.66,27747,39.0842737517702,39.1564848811038,39.0842737517702,39.1023265341036,15369.9299573858,0.0,1.0
2023-04-10,21.6598,21.85,21.6598,21.72,1678,39.1019654784569,39.4453293984379,39.1019654784569,39.2106432281039,929.496611110872,0.0,1.0
2023-04-11,21.3247,21.3247,21.25,21.25,4031,38.4970167424653,38.4970167424653,38.362162458435,38.362162458435,2232.89680535633,0.0,1.0
2023-04-12,21.6899,21.6899,21.25,21.25,4785,39.1563043532804,39.1563043532804,38.362162458435,38.362162458435,2650.56095599852,0.0,1.0
2023-04-13,21.0499,21.23,21.0499,21.23,5109,38.000926283944,38.3260568937682,38.000926283944,38.3260568937682,2830.03467590313,0.0,1.0
2023-04-14,21.3251,21.34,21.3251,21.34,3641,38.4977388537587,38.5246374994354,38.4977388537587,38.5246374994354,2016.86362398968,0.0,1.0
2023-04-17,21.1151,21.18,21.115,21.177,4337,38.1186304247577,38.2357929821013,38.1184498969343,38.2303771474013,2402.39976304401,0.0,1.0
2023-04-18,21.14,21.16,21.14,21.16,27417,38.1635818527678,38.1996874174346,38.1635818527678,38.1996874174346,15187.1326500755,0.0,1.0
2023-04-19,21.5682,21.7,21.49,21.49,5917,38.9366019922832,39.1745376634371,38.7954292344361,38.7954292344361,3277.61111319608,0.0,1.0
2023-04-20,21.7198,21.7899,21.585,21.67,789,39.2102821724572,39.3368321766142,38.9669306666033,39.120379316437,437.051743841763,0.0,1.0
2023-04-21,22.1055,22.3,22.0804,22.1254,8356,39.9065779870557,40.25770460344,39.861265503399,39.9425030238992,4628.64939358906,0.0,1.0
2023-04-24,22.2303,22.28,22.17,22.18,6351,40.1318767105763,40.2215990387732,40.0230184331061,40.0410712154394,3518.01726887077,0.0,1.0
2023-04-25,23.0413,23.11,22.83,22.83,8060,41.5959573578135,41.7199799724439,41.2145020671092,41.2145020671092,4464.68574824412,0.0,1.0
2023-04-26,22.7676,22.7676,22.6555,22.6999,1939,41.1018527053489,41.1018527053489,40.8994810153917,40.9796353689519,1074.07266325625,0.0,1.0
2023-04-27,22.1812,22.3701,22.1401,22.3701,10639,40.0432375493194,40.384254607597,39.9690406139292,40.384254607597,5893.27440143538,0.0,1.0
2023-04-28,21.9655,22.13,21.9575,22.13,1660,39.6538390343884,39.9508073037725,39.6393968085217,39.9508073037725,919.525848893949,0.0,1.0
2023-05-01,22.1159,22.1159,21.92,21.92,13361,39.9253528806825,39.9253528806825,39.5716988747715,39.5716988747715,7401.07522112773,0.0,1.0
2023-05-02,22.61,22.675,22.555,22.675,1814,40.8173408557748,40.9346839409418,40.7180505529412,40.9346839409418,1004.83125897206,0.0,1.0
2023-05-03,22.6061,22.6061,22.51,22.6,1765,40.8103002706648,40.8103002706648,40.636813032441,40.7992880734414,977.688628492663,0.0,1.0
2023-05-04,22.2873,22.41,22.18,22.28,3411,40.2347775698766,40.4562852091072,40.0410712154394,40.2215990387732,1889.45944010678,0.0,1.0
2023-05-05,21.7011,22.025,21.7011,22.025,2290,39.1765234694938,39.761253089272,39.1765234694938,39.761253089272,1268.50252648623,0.0,1.0
2023-05-08,21.6798,21.695,21.65,21.65,641,39.1380710431237,39.1655112722704,39.0842737517702,39.0842737517702,355.06992116929,0.0,1.0
2023-05-09,21.9563,21.99,21.93,21.99,16622,39.6372304746417,39.6980683511052,39.5897516571049,39.6980683511052,9207.4449760935,0.0,1.0
2023-05-10,21.9693,22.1376,21.9,21.9,654,39.6606990916751,39.9645274183459,39.5355933101048,39.5355933101048,362.271027214845,0.0,1.0
2023-05-11,22.1822,22.49,22.1822,22.49,158,40.0450428275528,40.6007074677742,40.0450428275528,40.6007074677742,87.5211350152071,0.0,1.0
2023-05-12,22.6914,22.715,22.66,22.67,2204,40.9642905039685,41.0068950702753,40.9076047674417,40.9256575497751,1220.86444033871,0.0,1.0
2023-05-15,21.88,22.27,21.88,22.27,830,39.499487745438,40.2035462564399,39.499487745438,40.2035462564399,459.762924446974,0.0,1.0
2023-05-16,22.1809,22.1809,22.1809,22.1809,335,40.0426959658494,40.0426959658494,40.0426959658494,40.0426959658494,185.56696348161,0.0,1.0
2023-05-17,21.9999,22.12,21.9379,22.12,2169,39.7159406056152,39.9327545214391,39.6040133551483,39.9327545214391,1201.47684713914,0.0,1.0
2023-05-18,22.2396,22.32,22.2396,22.32,1433,40.1486657981464,40.2938101681068,40.1486657981464,40.2938101681068,793.783458713872,0.0,1.0
2023-05-19,22.2113,22.28,22.16,22.16,990,40.0975764241429,40.2215990387732,40.0049656507727,40.0049656507727,548.391921930729,0.0,1.0
2023-05-22,21.8507,21.8507,21.66,21.66,1163,39.4465930932012,39.4465930932012,39.1023265341036,39.1023265341036,644.222025460037,0.0,1.0
2023-05-23,22.544,22.544,22.18,22.18,2147,40.6981924923745,40.6981924923745,40.0410712154394,40.0410712154394,1189.29035998513,0.0,1.0
2023-05-24,22.8769,22.9,22.57,22.57,3820,41.2991696162528,41.3408715434429,40.7451297264413,40.7451297264413,2116.01731492463,0.0,1.0
2023-05-25,22.9927,22.9927,22.78,22.78,1938,41.5082208356733,41.5082208356733,41.1242381554423,41.1242381554423,1073.51873202197,0.0,1.0
2023-05-26,22.1753,22.6,22.1753,22.55,3430,40.0325864077427,40.7992880734414,40.0325864077427,40.7090241617745,1899.98413355798,0.0,1.0
2023-05-30,22.7132,22.8,22.25,22.25,4095,41.0036455694553,41.1603437201091,40.1674406917731,40.1674406917731,2268.34840434983,0.0,1.0
2023-05-31,23.1342,23.498,23.1342,23.315,4506,41.7636677056907,42.4204279269791,41.7636677056907,42.0900620102782,2496.01414163622,0.0,1.0
2023-06-01,22.3563,22.85,22.3563,22.85,2860,40.3593417679769,41.250607631776,40.3593417679769,41.250607631776,1584.24333002211,0.0,1.0
2023-06-02,21.532,21.61,21.4183,21.5385,14001,38.8712509202363,39.0120626224367,38.6659907851058,38.882985228753,7755.59121106276,0.0,1.0
2023-06-05,21.6046,21.72,21.6046,21.69,1995,39.0023141199767,39.2106432281039,39.0023141199767,39.1564848811038,1105.09281237556,0.0,1.0
2023-06-06,21.25,21.6,21.25,21.6,689,38.362162458435,38.9940098401033,38.362162458435,38.9940098401033,381.658620414416,0.0,1.0
2023-06-07,21.4292,21.44,21.21,21.21,32790,38.6856683178492,38.7051653227692,38.2899513291015,38.2899513291015,18163.4051718268,0.0,1.0
2023-06-08,21.23,21.33,21.17,21.33,9200,38.3260568937682,38.506584717102,38.2177401997679,38.506584717102,5096.16735531586,0.0,1.0
2023-06-09,20.94,21.0199,20.8365,20.9586,4514,37.8025262061002,37.9467679369439,37.6156799089497,37.8361043812403,2500.44559151041,0.0,1.0
2023-06-12,20.8226,20.95,20.8226,20.95,1355,37.5905865415063,37.8205789884335,37.5905865415063,37.8205789884335,750.576822440542,0.0,1.0
2023-06-13,20.49,20.6,20.3633,20.58,4907,36.990151001098,37.1887316067652,36.7614222489341,37.1526260420984,2718.14056657988,0.0,1.0
2023-06-14,20.1824,20.5,20.1824,20.5,1018,36.4348474165232,37.0082037834314,36.4348474165232,37.0082037834314,563.901996490386,0.0,1.0
2023-06-15,19.8446,20.08,19.8204,20.08,2799,35.8250244293016,36.2499869254294,35.7813366960548,36.2499869254294,1550.45352473142,0.0,1.0
2023-06-16,20.004,20.01,19.8435,19.85,3815,36.1127857796957,36.1236174490957,35.8230386232449,35.8347729317616,2113.24765875326,0.0,1.0
2023-06-20,20.7899,20.845,20.5,20.5,4721,37.5315539432761,37.631024773933,37.0082037834314,37.0082037834314,2615.10935700502,0.0,1.0
2023-06-21,20.7548,20.82,20.7548,20.82,1567,37.7797038786743,37.8983866264189,37.7797038786743,37.8983866264189,860.853004683245,0.172558,1.0
2023-06-22,20.912,20.98,20.88,20.98,777,38.0658530802916,38.1896326331541,38.0076038789446,38.1896326331541,426.855637931641,0.0,1.0
2023-06-23,21.522,21.65,21.5,21.5,1475,39.1762284809696,39.4092252863578,39.1361821550435,39.1361821550435,810.311539188122,0.0,1.0
2023-06-26,21.4003,21.44,21.35,21.35,801,38.9546994870967,39.0269649025178,38.8631390237293,38.8631390237293,440.040368060803,0.0,1.0
2023-06-27,21.0069,21.062,21.0069,21.062,528,38.2385983680365,38.3388962116059,38.2385983680365,38.3388962116059,290.064062841578,0.0,1.0
2023-06-28,21.283,21.43,21.283,21.4,1572,38.7411797584089,39.0087620270969,38.7411797584089,38.954153400834,863.599823460154,0.0,1.0
2023-06-29,21.46,21.57,21.46,21.57,4459,39.0633706533597,39.2636022829902,39.0633706533597,39.2636022829902,2449.61298524735,0.0,1.0
2023-06-30,21.07,21.13,21.06,21.1,2852,38.3534585119427,38.4626757644684,38.3352556365217,38.4080671382055,1566.78543034883,0.0,1.0
2023-07-03,20.6914,20.6914,20.6,20.65,5070,37.6642976485055,37.6642976485055,37.497923367158,37.5889377442627,2785.27423978561,0.0,1.0
2023-07-05,20.937,20.98,20.82,20.82,10718,38.111360268844,38.1896326331541,37.8983866264189,37.8983866264189,5888.08073018189,0.0,1.0
2023-07-06,21.93,21.9729,21.74,21.74,35836,39.9189057981444,39.9969961337003,39.5730511651463,39.5730511651463,19686.9995378614,0.0,1.0
2023-07-07,21.2998,21.54,21.1014,21.53,8895,38.7717605891161,39.2089936567273,38.4106155407645,39.1907907813064,4886.59060412091,0.0,1.0
2023-07-10,21.354,21.354,21.31,21.31,5679,38.8704201738977,38.8704201738977,38.7903275220455,38.7903275220455,3119.83676681311,0.0,1.0
2023-07-11,20.8798,21.0,20.8798,21.0,4903,38.0072398214362,38.226038383996,38.0072398214362,38.226038383996,2693.53049263685,0.0,1.0
2023-07-12,19.9794,20.23,19.95,20.23,4133,36.3682529185338,36.8244169765828,36.3147364647962,36.8244169765828,2270.52040099288,0.0,1.0
2023-07-13,19.4723,19.74,19.44,19.71,14584,35.4451851059374,35.9324760809562,35.3863898183277,35.8778674546934,8011.92100848784,0.0,1.0
2023-07-14,19.665,19.71,19.6367,19.71,2516,35.7959545152991,35.8778674546934,35.7444403778578,35.8778674546934,1382.19920854055,0.0,1.0
2023-07-17,19.6739,19.711,19.6739,19.711,1459,35.8121550744238,35.8796877422355,35.8121550744238,35.8796877422355,801.521719102012,0.0,1.0
2023-07-18,19.92,19.9461,19.89,19.92,35506,36.2601278385334,36.307637343382,36.2055192122705,36.2601278385334,19505.7094985854,0.0,1.0
2023-07-19,19.985,19.99,19.7394,19.765,2501,36.3784465287695,36.38754796648,35.931383908431,35.9779832695086,1373.95875220983,0.0,1.0
2023-07-20,20.3463,20.35,19.98,20.2,6903,37.0361164177285,37.0428514816342,36.3693450910591,36.76980835032,3792.2580034004,0.0,1.0
2023-07-21,20.41,20.41,20.19,20.19,5097,37.1520687341599,37.1520687341599,36.751605474899,36.751605474899,2800.10706118092,0.0,1.0
2023-07-24,19.8551,20.3487,19.8401,20.275,8446,36.1419911770514,37.0404851078295,36.11468686392,36.9063299159771,4639.92627795449,0.0,1.0
2023-07-25,19.54,19.56,19.39,19.43,11289,35.5684185725372,35.6048243233791,35.295375441223,35.3681869429068,6201.76743450489,0.0,1.0
2023-07-26,19.3751,19.77,19.23,19.77,4557,35.2682531568458,35.9870847072191,35.0041294344878,35.9870847072191,2503.45063327476,0.0,1.0
2023-07-27,19.8082,19.8082,19.55,19.55,14871,36.0566196913271,36.0566196913271,35.5866214479582,35.5866214479582,8169.58840628241,0.0,1.0
2023-07-28,18.85,19.03,18.83,19.01,6233,34.3124201684917,34.6400719260688,34.2760144176498,34.6036661752269,3424.18428729461,0.0,1.0
2023-07-31,18.8453,18.97,18.82,18.97,5984,34.3038648170438,34.5308546735431,34.2578115422288,34.5308546735431,3287.39271220455,0.0,1.0
2023-08-01,19.3142,19.37,19.23,19.23,6907,35.1573976455322,35.2589696903811,35.0041294344878,35.0041294344878,3794.45545842193,0.0,1.0
2023-08-02,20.2619,20.36,19.98,19.98,53000,36.8824841491757,37.0610543570552,36.3693450910591,36.3693450910591,29116.2790352341,0.0,1.0
2023-08-03,20.1082,20.21,20.02,20.21,3040,36.6027059539556,36.7880112257409,36.4421565927429,36.7880112257409,1670.0658163606,0.0,1.0
2023-08-04,20.1692,20.1692,19.85,20.0,5412,36.7137434940234,36.7137434940234,36.1327077105867,36.405750841901,2973.15664412618,0.0,1.0
2023-08-07,20.26,20.29,20.26,20.28,1693,36.8790256028457,36.9336342291085,36.8790256028457,36.9154313536876,930.072837861348,0.0,1.0
2023-08-08,20.7809,21.03,20.75,20.998,19188,37.827213383523,38.2806470102589,37.7709664984722,38.2223978089118,10541.1917382655,0.0,1.0
2023-08-09,20.58,20.81,20.53,20.53,11328,37.4615176163161,37.880183750998,37.3705032392113,37.3705032392113,6223.19262096477,0.0,1.0
2023-08-10,20.5828,20.5828,20.1188,20.33,747,37.466614421434,37.466614421434,36.6220010019019,37.0064457307923,410.374725270187,0.0,1.0
2023-08-11,21.2041,21.3167,21.08,21.08,1564,38.5975590713376,38.8025234485775,38.3716613873636,38.3716613873636,859.204913417099,0.0,1.0
2023-08-14,21.3,21.72,21.3,21.665,41068,38.7721246466245,39.5366454143044,38.7721246466245,39.4365295994892,22561.2707060188,0.0,1.0
2023-08-15,22.02,22.03,21.83,21.83,17807,40.082731676933,40.1009345523539,39.7368770439349,39.7368770439349,9782.52039208329,0.0,1.0
2023-08-16,22.4,22.4,22.02,22.12,7145,40.7744409429291,40.7744409429291,40.082731676933,40.2647604311425,3925.20403220279,0.0,1.0
2023-08-17,22.24,22.24,21.8,21.8,3196,40.4831949361939,40.4831949361939,39.682268417672,39.682268417672,1755.76656220016,0.0,1.0
2023-08-18,22.55,22.7,22.485,22.655,18291,41.0474840742433,41.3205272055576,40.9291653840072,41.2386142661633,10048.4124496881,0.0,1.0
2023-08-21,22.4304,22.68,22.42,22.61,9796,40.8297776842088,41.2841214547157,40.810846693771,41.156701326769,5381.56734771988,0.0,1.0
2023-08-22,22.42,22.56,22.365,22.365,31883,40.810846693771,41.0656869496643,40.7107308789557,40.7107308789557,17515.3646128372,0.0,1.0
2023-08-23,21.836,22.035,21.81,21.99,2233,39.7477987691875,40.1100359900644,39.700471293093,40.0281230506701,1226.72926576751,0.0,1.0
2023-08-24,21.997,21.997,21.66,21.66,3847,40.0408650634648,40.0408650634648,39.4274281617787,39.4274281617787,2113.40236695369,0.0,1.0
2023-08-25,21.9757,22.2067,21.95,21.95,4410,40.0020929388181,40.4225793610421,39.9553115489863,39.9553115489863,2422.69416123364,0.0,1.0
2023-08-28,21.5492,21.6,21.51,21.6,8098,39.2257403021146,39.318210909253,39.1543850304645,39.318210909253,4448.74769108163,0.0,1.0
2023-08-29,21.0109,21.495,20.981,21.495,6316,38.2458795182048,39.1270807173331,38.1914529206962,39.1270807173331,3469.78147899131,0.0,1.0
2023-08-30,21.19,21.19,21.1819,21.1819,912,38.5718930169941,38.5718930169941,38.5571486879031,38.5571486879031,501.01974490818,0.0,1.0
2023-08-31,21.6889,21.6889,21.64,21.64,400,39.4800344717453,39.4800344717453,39.3910224109368,39.3910224109368,219.745502152711,0.0,1.0
2023-09-01,21.1954,21.1954,21.1954,21.1954,399,38.5817225697214,38.5817225697214,38.5817225697214,38.5817225697214,219.196138397329,0.0,1.0
2023-09-05,21.5344,21.54,21.4,21.4,6301,39.1988000464916,39.2089936567273,38.954153400834,38.954153400834,3461.54102266058,0.0,1.0
2023-09-06,21.8199,21.8546,21.49,21.5,13293,39.7184921397597,39.7816561174704,39.1179792796226,39.1361821550435,7302.69240028997,0.0,1.0
2023-09-07,22.3171,22.4067,22.3157,22.4067,717,40.6235391056894,40.7866368694611,40.6209907031305,40.7866368694611,393.893812608734,0.0,1.0
2023-09-08,22.2471,22.2471,22.1454,22.1454,518,40.4961189777427,40.4961189777427,40.3109957347117,40.3109957347117,284.570425287761,0.0,1.0
2023-09-11,21.7212,21.88,21.7212,21.8,1768,39.538829759355,39.8278914210397,39.538829759355,39.682268417672,971.27511951498,0.0,1.0
2023-09-12,21.8235,21.8697,21.8103,21.86,971,39.7250451749113,39.8091424593561,39.7010173793556,39.7914856701978,533.432206475705,0.0,1.0
2023-09-13,21.89,21.97,21.89,21.97,1807,39.8460942964606,39.9917172998282,39.8460942964606,39.9917172998282,992.700305974871,0.0,1.0
2023-09-14,21.6372,21.6372,21.6372,21.6372,740,39.385925605819,39.385925605819,39.385925605819,39.385925605819,406.529178982515,0.0,1.0
2023-09-15,21.8459,21.8816,21.69,21.69,1918,39.7658196158542,39.830803881107,39.4820367880416,39.4820367880416,1053.67968282225,0.0,1.0
2023-09-18,21.9253,22.0,21.9253,22.0,492,39.9103504466966,40.0463259260911,39.9103504466966,40.0463259260911,270.286967647834,0.0,1.0
2023-09-19,22.13,22.19,22.12,22.12,8776,40.2829633065634,40.3921805590891,40.2647604311425,40.2647604311425,4821.21631723048,0.0,1.0
2023-09-20,22.1004,22.1004,21.78,21.84,1659,40.565557486611,40.565557486611,39.9774593246452,40.0875900665864,903.834826184786,0.184847,1.0
2023-09-21,22.91,22.91,22.73,22.79,4616,42.0515882978706,42.0515882978706,41.7211960720471,41.8313268139882,2514.82914868533,0.0,1.0
2023-09-22,22.36,22.37,22.215,22.33,8398,41.0420564967432,41.0604116204,40.7759072037187,40.9869911257726,4575.28925274251,0.0,1.0
2023-09-25,22.6171,22.72,22.6171,22.7186,1499,41.5139667259611,41.7028409483902,41.5139667259611,41.7002712310782,816.665704913196,0.0,1.0
2023-09-26,23.261,23.261,22.97,22.98,7502,42.6958531382264,42.6958531382264,42.1617190398118,42.1800741634686,4087.14217362162,0.0,1.0
2023-09-27,23.2132,23.3622,23.0501,23.15,3136,42.6081156471466,42.8816069896339,42.3087435803032,42.4921112656353,1708.51477692314,0.0,1.0
2023-09-28,23.0944,23.4,23.071,23.4,1514,42.3900567781031,42.9509893570568,42.3471057887461,42.9509893570568,824.837810032408,0.0,1.0
2023-09-29,23.03,23.09,22.57,22.57,2812,42.2718497817529,42.3819805236941,41.4275140935373,41.4275140935373,1531.99730634817,0.0,1.0
2023-10-02,23.2717,23.49,23.234,23.234,2943,42.7154931205393,43.1161854699686,42.6462943043529,42.6462943043529,1603.36702438928,0.0,1.0
2023-10-03,23.9,23.9175,23.6,23.6501,2387,43.8687455398999,43.9008670062994,43.3180918301941,43.4100509997149,1300.45432797051,0.0,1.0
2023-10-04,24.0799,24.2799,23.95,23.95,4282,44.1989542144869,44.5660566876241,43.9605211581842,43.9605211581842,2332.86360803089,0.0,1.0
2023-10-05,23.9524,24.13,23.871,24.05,5103,43.9649263878619,44.2909133840077,43.815515681295,44.1440723947528,2780.15016155573,0.0,1.0
2023-10-06,23.2214,23.99,23.15,23.99,6966,42.6231668485453,44.0339416528117,42.4921112656353,44.0339416528117,3795.12561736179,0.0,1.0
2023-10-09,23.454,23.95,23.454,23.83,8622,43.0501070248039,43.9605211581842,43.0501070248039,43.7402596743019,4697.32602252273,0.0,1.0
2023-10-10,22.74,23.115,22.74,23.115,2805,41.7395511957039,42.4278683328362,41.7395511957039,42.4278683328362,1528.18365729254,0.0,1.0
2023-10-11,22.4988,22.6854,22.41,22.4112,2032,41.2968256131004,41.6393322205375,41.1338321150275,41.1360347298663,1107.04784014918,0.0,1.0
2023-10-12,22.9674,22.9674,22.6,22.6,396,42.156946707661,42.156946707661,41.4825794645079,41.4825794645079,215.743575147182,0.0,1.0
2023-10-13,23.1859,23.1859,22.88,22.9,596,42.5580061595634,42.5580061595634,41.9965229269,42.0332331742137,324.704976736668,0.0,1.0
2023-10-16,22.835,23.1,22.82,23.1,1779,41.9139248704441,42.400335647351,41.8863921849588,42.400335647351,969.211667138477,0.0,1.0
2023-10-17,22.9813,23.2334,22.881,23.2,16461,42.182460329544,42.6451929969335,41.9983584392657,42.5838868839196,8968.06815782263,0.0,1.0
2023-10-18,23.6968,23.76,23.36,23.4273,8998,43.4957694271925,43.6117738087038,42.8775688624294,43.00109884464,4902.17345751096,0.0,1.0
2023-10-19,23.9641,23.9641,23.82,23.87,755,43.9864018825404,43.9864018825404,43.721904550645,43.8136801689293,411.329291000309,0.0,1.0
2023-10-20,24.62,24.62,24.32,24.43,4479,45.190314443194,45.190314443194,44.6396607334881,44.8415670937136,2440.19058859653,0.0,1.0
2023-10-23,24.6389,25.0,24.5424,24.93,2543,45.2250056269054,45.8878091421547,45.0478786836167,45.7593232765567,1385.44422121031,0.0,1.0
2023-10-24,23.9697,24.48,23.95,24.48,6826,43.9966807517882,44.9333427119979,43.9605211581842,44.9333427119979,3718.85263624915,0.0,1.0
2023-10-25,24.64,24.64,24.4779,24.4779,2217,45.2270246905077,45.2270246905077,44.92948813603,44.92948813603,1207.83713661945,0.0,1.0
2023-10-26,24.9311,25.049,24.81,25.0,6780,45.7613423401589,45.9777492480733,45.5390617926743,45.8878091421547,3693.79151388357,0.0,1.0
2023-10-27,24.9679,24.9679,24.951,24.951,757,45.8288891952162,45.8288891952162,45.7978690362361,45.7978690362361,412.418905016204,0.0,1.0
2023-10-30,24.41,24.45,24.13,24.21,6679,44.8048568463999,44.8782773410273,44.2909133840077,44.4377543732626,3638.76600608088,0.0,1.0
2023-10-31,24.7195,25.08,24.7195,24.89,4165,45.3729479235797,46.0346501314096,45.3729479235797,45.6859027819292,2269.12118810104,0.0,1.0
2023-11-01,24.2681,24.72,24.2681,24.72,545,44.544397641709,45.3738656797626,44.544397641709,45.3738656797626,296.919819331349,0.0,1.0
2023-11-02,23.4512,23.701,23.43,23.53,5181,43.04496759018,43.5034785791284,43.0060547280274,43.189605964596,2822.64510817563,0.0,1.0
2023-11-03,22.52,22.86,22.39,22.86,13208,41.335738475253,41.9598126795863,41.0971218677138,41.9598126795863,7195.81096096964,0.0,1.0
2023-11-06,22.1228,22.13,21.909,21.95,5665,40.6066729636024,40.6198886526354,40.2142404198187,40.2894964268118,3086.33170002219,0.0,1.0
2023-11-07,22.2679,22.4,22.2679,22.4,2410,40.8730058078635,41.1154769913706,40.8730058078635,41.1154769913706,1312.9848891533,0.0,1.0
2023-11-08,22.5356,22.6,22.4179,22.4179,5909,41.3643724681577,41.4825794645079,41.1483326627164,41.1483326627164,3219.26460996136,0.0,1.0
2023-11-09,22.9371,22.941,22.5101,22.53,7967,42.1013306829807,42.1084891812069,41.3175669028327,41.3540935989098,4340.47743231717,0.0,1.0
2023-11-10,22.67,23.0599,22.65,22.98,2156,41.6110653301059,42.3267316014869,41.5743550827922,42.1800741634686,1174.60390913466,0.0,1.0
2023-11-13,22.6601,22.87,22.65,22.78,1716,41.5928937576856,41.9781678032431,41.5743550827922,41.8129716903314,934.888825637788,0.0,1.0
2023-11-14,21.47,21.801,21.44,21.79,4222,39.4084504912825,40.0160050843246,39.3533851203119,39.995814448302,2300.17518755404,0.0,1.0
2023-11-15,21.0944,21.112,20.9,21.08,4511,38.7190320467307,38.7513370643668,38.3622084428413,38.6926006686649,2457.62441285086,0.0,1.0
2023-11-16,21.5345,21.5345,21.39,21.39,2111,39.5268410388692,39.5268410388692,39.2616095020276,39.2616095020276,1150.08759377702,0.0,1.0
2023-11-17,21.5273,21.54,21.4601,21.4601,1109,39.5136253498363,39.5369363568805,39.3902789188622,39.3902789188622,604.190971813699,0.0,1.0
2023-11-20,20.9382,21.13,20.91,21.13,3977,38.4323250152106,38.7843762869492,38.3805635664982,38.7843762869492,2166.69747060692,0.0,1.0
2023-11-21,21.2537,21.2537,21.06,21.06,411,39.0114291665845,39.0114291665845,38.6558904213511,38.6558904213511,223.915680266394,0.0,1.0
2023-11-22,21.3729,21.38,21.28,21.28,1244,39.2302222405743,39.2432543783707,39.0597031418021,39.0597031418021,677.739917886603,0.0,1.0
2023-11-24,21.3586,21.3586,21.321,21.331,1079,39.203974413745,39.203974413745,39.1349591487952,39.1533142724521,587.846761575276,0.0,1.0
2023-11-27,21.5103,21.528,21.5103,21.528,539,39.4824216396196,39.5149102084923,39.4824216396196,39.5149102084923,293.650977283665,0.0,1.0
2023-11-28,21.1488,21.16,21.1488,21.16,285,38.8188839194241,38.8394416579198,38.8188839194241,38.8394416579198,155.269997265017,0.0,1.0
2023-11-29,21.4038,21.4038,21.391,21.391,282,39.2869395726741,39.2869395726741,39.2634450143933,39.2634450143933,153.635576241175,0.0,1.0
2023-11-30,21.3228,21.6,21.3228,21.6,4424,39.1382630710535,39.6470670988217,39.1382630710535,39.6470670988217,2410.22620315943,0.0,1.0
2023-12-01,21.1803,21.6997,21.1803,21.6997,1712,38.8767025589432,39.8300676816806,38.8767025589432,39.8300676816806,932.709597605998,0.0,1.0
2023-12-04,21.6853,21.709,21.46,21.46,1008,39.8036363036147,39.8471379466815,39.3900953676256,39.3900953676256,549.165464011009,0.0,1.0
2023-12-05,21.9343,21.97,21.911,21.911,2353,40.2606788826706,40.3262066741256,40.2179114445501,40.2179114445501,1281.9308897003,0.0,1.0
2023-12-06,21.9902,21.9902,21.7,21.7,1918,40.3632840239124,40.3632840239124,39.8306183353903,39.8306183353903,1044.93984124317,0.0,1.0
2023-12-07,21.8134,21.9687,21.8,21.9099,2294,40.0387654376591,40.3238205080502,40.0141695719589,40.2158923809478,1249.7872762314,0.0,1.0
2023-12-08,21.9948,21.9948,21.96,21.96,333,40.3717273807946,40.3717273807946,40.3078515504687,40.3078515504687,181.420733646494,0.0,1.0
2023-12-11,21.7561,21.9073,21.72,21.9073,2186,39.9335905791053,40.211120048797,39.867328582704,40.211120048797,1190.94811937308,0.0,1.0
2023-12-12,21.7614,21.841,21.76,21.841,533,39.9433187946434,40.0894255789521,39.9407490773315,40.0894255789521,290.38213523598,0.0,1.0
2023-12-13,21.3543,22.05,21.3543,22.05,1756,39.1960817105726,40.4730476633805,39.1960817105726,40.4730476633805,956.681105955685,0.0,1.0
2023-12-14,20.6998,20.81,20.6998,20.7551,2389,37.994738867231,38.1970123299296,37.994738867231,38.0962427010534,1301.54394198641,0.0,1.0
2023-12-15,20.9526,20.9526,20.72,20.77,1560,38.4587563932764,38.4587563932764,38.0318162170178,38.1235918353021,849.89893239799,0.0,1.0
2023-12-18,20.978,21.1,20.95,20.95,2061,38.5053784073649,38.7293109159786,38.4539840611257,38.4539840611257,1122.84724337965,0.0,1.0
2023-12-19,20.6706,20.68,20.63,20.67,5060,37.9411419061529,37.9583957223904,37.8666201041061,37.9400405987335,2756.72346021399,0.0,1.0
2023-12-20,21.1574,21.1574,20.7299,20.73,1347,39.2605449048555,39.2605449048555,38.4672582558898,38.4674438200182,725.894606635361,0.23202,1.0
2023-12-21,20.3771,20.55,20.3771,20.4801,2020,37.8125880108487,38.1334283888748,37.8125880108487,38.0037190631141,1088.572461324,0.0,1.0
2023-12-22,20.5904,20.62,20.56,20.6,1819,38.2083962967537,38.2633232787639,38.1519848017161,38.2262104530813,980.254112449682,0.0,1.0
2023-12-26,20.2488,20.3,20.2488,20.3,433,37.5745092340948,37.6695180678423,37.5745092340948,37.6695180678423,233.342512749155,0.0,1.0
2023-12-27,20.0869,20.0869,20.0869,20.0869,104,37.2740809101941,37.2740809101941,37.2740809101941,37.2740809101941,56.0453148404437,0.0,1.0
2023-12-28,19.7425,19.81,19.6,19.73,3158,36.6349980519397,36.7602538386185,36.3705691689512,36.6118025358881,1701.83754102039,0.0,1.0
2023-12-29,19.7235,19.75,19.6,19.6,1004,36.5997408675412,36.6489153615707,36.3705691689512,36.3705691689512,541.052847113514,0.0,1.0
2024-01-02,20.273,20.273,20.18,20.19,1379,37.6194157531708,37.6194157531708,37.4468411137467,37.465397526588,743.139318893958,0.0,1.0
2024-01-03,20.4815,20.67,20.48,20.63,3531,38.0063169609119,38.3561053429704,38.0035334989857,38.2818796916052,1902.84621828468,0.0,1.0
2024-01-04,20.6264,20.6264,20.445,20.6,1567,38.2751993829824,38.2751993829824,37.9385860540412,38.2262104530813,844.452003413222,0.0,1.0
2024-01-05,20.5925,20.67,20.46,20.46,2056,38.2122931434504,38.3561053429704,37.9664206733031,37.9664206733031,1107.97276261492,0.0,1.0
2024-01-08,20.5124,20.87,20.5124,20.87,2554,38.0636562765915,38.7272335997965,38.0636562765915,38.7272335997965,1376.34359713936,0.0,1.0
2024-01-09,21.088,21.1175,21.061,21.081,2152,39.1317633997368,39.1865048176187,39.0816610850653,39.1187739107479,1159.70689939072,0.0,1.0
2024-01-10,21.14,21.26,21.14,21.18,2032,39.2282567465116,39.4509337006072,39.2282567465116,39.3024823978768,1095.03922842098,0.0,1.0
2024-01-11,21.0288,21.25,21.0288,21.25,599,39.0219094357163,39.4323772877659,39.0219094357163,39.4323772877659,322.799457590632,0.0,1.0
2024-01-12,20.8802,20.9147,20.85,20.91,1316,38.7461611408946,38.8101807651971,38.6901207741139,38.8014592511617,709.188791634844,0.0,1.0
2024-01-16,21.9501,21.9799,21.61,21.61,5045,40.7315117507855,40.7868098610525,40.1004081500528,40.1004081500528,2718.73666701959,0.0,1.0
2024-01-17,22.5807,22.78,22.58,22.739,7332,41.9016791445579,42.2715084524851,41.900380195659,42.1954271598357,3951.19469625128,0.0,1.0
2024-01-18,22.2029,22.31,22.2029,22.31,2401,41.2006178674136,41.3993570489439,41.2006178674136,41.3993570489439,1293.89231665293,0.0,1.0
2024-01-19,21.7515,22.191,21.7515,22.171,1335,40.3629813917572,41.1785357361324,40.3629813917572,41.1414229104498,719.427839538387,0.0,1.0
2024-01-22,22.1429,22.205,22.101,22.19,3880,41.0892793903658,41.2045147141102,41.0115280205607,41.1766800948483,2090.92136135501,0.0,1.0
2024-01-23,21.7748,22.0,21.7748,22.0,6795,40.4062178336774,40.8241082508636,40.4062178336774,40.8241082508636,3661.80686866168,0.0,1.0
2024-01-24,21.2688,21.2688,21.03,21.03,7008,39.4672633439076,39.4672633439076,39.0241362052573,39.0241362052573,3776.59198463297,0.0,1.0
2024-01-25,21.24,21.32,21.101,21.121,1853,39.4138208749246,39.562272177655,39.1558867364305,39.1929995621131,998.576619224443,0.0,1.0
2024-01-26,21.2261,21.2422,21.2261,21.2306,665,39.3880274610752,39.4179032857497,39.3880274610752,39.3963778468538,358.366676623991,0.0,1.0
2024-01-29,21.2102,21.42,21.195,21.42,6442,39.3585227646576,39.7478363060681,39.3303170171388,39.7478363060681,3471.57613655901,0.0,1.0
2024-01-30,21.55,21.68,21.55,21.66,2139,39.989069673005,40.2303030399419,39.989069673005,40.1931902142593,1152.70123503566,0.0,1.0
2024-01-31,21.8136,21.8136,21.5,21.76,2250,40.4782167155017,40.4782167155017,39.8962876087985,40.3787543426723,1212.51883068267,0.0,1.0
2024-02-01,21.41,21.56,21.41,21.44,7151,39.7292798932268,40.0076260858463,39.7292798932268,39.7849491317507,3853.65429253858,0.0,1.0
2024-02-02,21.5427,21.55,21.521,21.521,3617,39.9755234916308,39.989069673005,39.9352560757652,39.9352560757652,1949.19138247966,0.0,1.0
2024-02-05,21.5263,21.601,21.5263,21.601,2177,39.9450909745711,40.0837073784956,39.9450909745711,40.0837073784956,1173.17933084275,0.0,1.0
2024-02-06,20.5128,20.68,20.5128,20.68,1241,38.0643985331052,38.3746617558117,38.0643985331052,38.3746617558117,668.771497278755,0.0,1.0
2024-02-07,20.4981,20.59,20.4981,20.58,4441,38.0371206062285,38.20765404024,38.0371206062285,38.1890976273987,2393.24272313856,0.0,1.0
2024-02-08,20.7431,20.7431,20.73,20.74,1588,38.4917527208403,38.4917527208403,38.4674438200182,38.4860002328595,855.768845832929,0.0,1.0
2024-02-09,20.5538,20.86,20.5538,20.86,1959,38.1404798257545,38.7086771869552,38.1404798257545,38.7086771869552,1055.69972858105,0.0,1.0
2024-02-12,20.2253,20.4,20.07,20.4,4217,37.5309016639178,37.8550821962553,37.2427205724923,37.8550821962553,2272.52973732837,0.0,1.0
2024-02-13,21.0356,21.0356,20.85,20.85,780,39.0345277964484,39.0345277964484,38.6901207741139,38.6901207741139,420.339861303327,0.0,1.0
2024-02-14,20.36,20.4,20.36,20.4,2781,37.7808565448901,37.8550821962553,37.7808565448901,37.8550821962553,1498.67327472379,0.0,1.0
2024-02-15,20.2277,20.43,20.2277,20.35,3287,37.5353552029997,37.9107514347792,37.5353552029997,37.7623001320488,1771.35528731287,0.0,1.0
2024-02-16,20.0992,20.2,19.961,20.11,5462,37.2969052979889,37.4839539394293,37.0404556725221,37.3169462238575,2943.45682363946,0.0,1.0
2024-02-20,20.0,20.09,19.9002,19.99,4033,37.1128256826032,37.2798333981749,36.927632682447,37.0942692697619,2173.37264184144,0.0,1.0
2024-02-21,19.9528,20.01,19.831,19.8784,1062,37.0252394139923,37.1313820954445,36.7992223055852,36.887179702453,572.308888082222,0.0,1.0
2024-02-22,19.5,19.72,19.5,19.57,2154,36.1850050405381,36.5932461230468,36.1850050405381,36.3148999304273,1160.78469390688,0.0,1.0
2024-02-23,19.5597,19.67,19.55,19.67,6158,36.2957868252007,36.5004640588403,36.2777871047447,36.5004640588403,3318.52931526396,0.0,1.0
2024-02-26,19.7789,19.8,19.7789,19.8,165,36.702543394682,36.7416974257772,36.702543394682,36.7416974257772,88.9180475833962,0.0,1.0
2024-02-27,19.7233,19.73,19.62,19.62,1289,36.5993697392844,36.6118025358881,36.4076819946338,36.4076819946338,694.638565666652,0.0,1.0
2024-02-28,20.2538,20.26,20.08,20.08,4551,37.5837874405155,37.5952924164771,37.2612769853336,37.2612769853336,2452.52142152749,0.0,1.0
2024-02-29,20.1879,20.1879,19.9904,19.9904,13679,37.4615006798913,37.4615006798913,37.0950115262756,37.0950115262756,7371.57559329258,0.0,1.0
2024-03-01,19.6818,19.6818,19.675,19.675,227,36.522360625993,36.522360625993,36.5097422652609,36.5097422652609,122.32967758443,0.0,1.0
2024-03-04,19.83,19.83,19.73,19.73,1599,36.7973666643011,36.7973666643011,36.6118025358881,36.6118025358881,861.696715671821,0.0,1.0
2024-03-05,20.1949,20.1949,20.081,20.081,937,37.4744901688802,37.4744901688802,37.2631326266178,37.2631326266178,504.946730822074,0.0,1.0
2024-03-06,19.5753,19.5753,19.42,19.57,8482,36.3247348292331,36.3247348292331,36.0365537378077,36.3148999304273,4570.92654304465,0.0,1.0
2024-03-07,19.3538,19.449,19.3538,19.449,2961,35.9137102847983,36.0903673350475,35.9137102847983,36.0903673350475,1595.6747811784,0.0,1.0
2024-03-08,19.3998,19.3998,19.3998,19.3998,9,35.9990697838683,35.9990697838683,35.9990697838683,35.9990697838683,4.8500753227307,0.0,1.0
2024-03-11,19.27,19.3,19.26,19.3,3481,35.7582075451882,35.8138767837121,35.7396511323469,35.8138767837121,1875.90135538062,0.0,1.0
2024-03-12,18.8976,19.01,18.8976,18.95,2236,35.0671667309781,35.2757408113144,35.0671667309781,35.1644023342666,1204.97426906954,0.0,1.0
2024-03-13,19.0478,19.0478,18.971,18.971,509,35.3458840518545,35.3458840518545,35.2033708012333,35.2033708012333,274.298704363325,0.0,1.0
2024-03-14,19.2473,19.2473,19.04,19.04,1703,35.7160844880385,35.7160844880385,35.3314100498383,35.3314100498383,917.742030512263,0.0,1.0
2024-03-15,19.47,19.53,19.46,19.53,11033,36.1293358020142,36.2406742790621,36.1107793891729,36.2406742790621,5945.65344840976,0.0,1.0
2024-03-18,19.4341,19.4341,19.201,19.201,1207,36.062718279914,36.062718279914,35.6301682965832,35.6301682965832,650.448990503994,0.0,1.0
2024-03-19,19.6069,19.76,19.6023,19.7,2957,36.3833730938117,36.667471774412,36.3748371439047,36.5561332973642,1593.51919214607,0.0,1.0
2024-03-20,18.98,19.0,18.98,19.0,3592,35.4808522650144,35.518239885947,35.4808522650144,35.518239885947,1921.49161161003,0.140534,1.0
2024-03-21,18.9882,18.9882,18.89,18.9004,6394,35.4961811895968,35.4961811895968,35.3126079708178,35.3320495337028,3420.38345340605,0.0,1.0
2024-03-22,19.2797,19.28,19.2797,19.28,220,36.041105764689,36.041666579003,36.041105764689,36.041666579003,117.68601184694,0.0,1.0
2024-03-25,19.26,19.33,19.231,19.33,1412,36.0042789580705,36.1351356313345,35.9500669077182,36.1351356313345,755.330221490357,0.0,1.0
2024-03-26,19.28,19.28,19.1904,19.215,3116,36.041666579003,36.041666579003,35.8741700372251,35.9201568109722,1666.86187688666,0.0,1.0
2024-03-27,19.2881,19.355,19.2881,19.355,1003,36.0568085654807,36.1818701575002,36.0568085654807,36.1818701575002,536.541226738548,0.0,1.0
2024-03-28,19.1002,19.1002,19.0401,19.0401,1116,35.7055518668192,35.7055518668192,35.5932020659168,35.5932020659168,596.989041914475,0.0,1.0
2024-04-01,19.0718,19.0718,18.65,18.85,6545,35.6524614450949,35.6524614450949,34.8639565196269,35.2378327289527,3501.15885244646,0.0,1.0
2024-04-02,18.945,18.989,18.9,18.93,2542,35.4154239283824,35.4976766944341,35.3313017812841,35.387383212683,1359.80837324964,0.0,1.0
2024-04-03,18.8788,19.11,18.85,19.06,7856,35.2916709030956,35.7238718010761,35.2378327289527,35.6304027487447,4202.46049577071,0.0,1.0
2024-04-04,19.0453,19.0453,18.501,18.55,12403,35.6029228473593,35.6029228473593,34.5854187436792,34.677018414964,6634.81638607996,0.0,1.0
2024-04-05,18.9791,18.9791,18.92,18.95,369,35.4791698220724,35.4791698220724,35.3686894022167,35.4247708336155,197.391538052367,0.0,1.0
2024-04-08,18.75,18.75,18.75,18.75,186,35.0508946242898,35.0508946242898,35.0508946242898,35.0508946242898,99.4981736524125,0.0,1.0
2024-04-09,18.4046,18.4046,18.39,18.39,760,34.4052104107842,34.4052104107842,34.3779174475034,34.3779174475034,406.551677289428,0.0,1.0
2024-04-10,19.07,19.139,18.92,18.92,2677,35.649096559211,35.7780838514284,35.3686894022167,35.3686894022167,1432.02478961026,0.0,1.0
2024-04-11,18.7679,18.979,18.7679,18.979,180,35.0843565450244,35.4789828839678,35.0843565450244,35.4789828839678,96.2885551474962,0.0,1.0
2024-04-12,19.6802,19.74,19.28,19.28,2903,36.7897928738639,36.9015818604523,36.041666579003,36.041666579003,1552.92041996212,0.0,1.0
2024-04-15,19.9191,19.979,19.44,19.44,4489,37.2363880059035,37.3483639305966,36.3407675464637,36.3407675464637,2401.32957809505,0.0,1.0
2024-04-16,20.4241,20.56,20.375,20.39,9026,38.180425434451,38.4344743186879,38.0886388250616,38.116679540761,4828.33610422945,0.0,1.0
2024-04-17,20.56,20.56,20.4,20.415,1327,38.4344743186879,38.4344743186879,38.1353733512273,38.1634140669267,709.86062600404,0.0,1.0
2024-04-18,20.3296,20.375,20.14,20.34,3472,38.0037689255446,38.0886388250616,37.6493342791038,38.0232104884296,1857.2992415117,0.0,1.0
2024-04-19,20.5178,20.61,20.485,20.61,3058,38.3555864385202,38.5279433710193,38.2942707401907,38.5279433710193,1635.83556467246,0.0,1.0
2024-04-22,20.0605,20.35,20.02,20.35,4956,37.5007184858968,38.0419042988959,37.4250085535083,38.0419042988959,2651.14488506106,0.0,1.0
2024-04-23,19.6952,20.01,19.6952,20.01,1689,36.8178335895633,37.4063147430421,36.8178335895633,37.4063147430421,903.507609134005,0.0,1.0
2024-04-24,19.605,19.69,19.605,19.69,331,36.6492154191574,36.8081128081208,36.6492154191574,36.8081128081208,177.063954187896,0.0,1.0
2024-04-25,19.53,20.0,19.53,19.9,2562,36.5090118406602,37.3876209325758,36.5090118406602,37.2006828279129,1370.50710159936,0.0,1.0
2024-04-26,19.0943,19.2237,19.0943,19.19,5666,35.6945225186441,35.9364204260778,35.6945225186441,35.8734222848065,3030.94974147618,0.0,1.0
2024-04-29,18.7709,18.9,18.73,18.84,8101,35.0899646881643,35.3313017812841,35.0135070033572,35.2191389184864,4333.51991805481,0.0,1.0
2024-04-30,19.14,19.22,19.01,19.05,7288,35.779953232475,35.9295037162053,35.5369336964133,35.6117089382784,3898.61661063862,0.0,1.0
2024-05-01,19.1998,19.2869,18.85,19.2869,884,35.8917422190634,36.0545653082248,35.2378327289527,36.0545653082248,472.883793057703,0.0,1.0
2024-05-02,18.2619,18.78,18.171,18.67,2913,34.1384497354303,35.1069760556886,33.9685229982917,34.9013441405595,1558.26978413698,0.0,1.0
2024-05-03,17.9453,18.175,17.9453,18.175,2819,33.5466036960676,33.9760005224782,33.5466036960676,33.9760005224782,1507.98576089329,0.0,1.0
2024-05-06,17.9419,17.9817,17.94,17.9698,2776,33.5402478005091,33.6146491661649,33.5366959765205,33.59240353171,1484.98349494138,0.0,1.0
2024-05-07,18.1322,18.14,18.05,18.14,4126,33.8959910136825,33.9105721858462,33.7423278916496,33.9105721858462,2207.14765854761,0.0,1.0
2024-05-08,18.1299,18.141,18.1299,18.141,271,33.8916914372753,33.9124415668928,33.8916914372753,33.9124415668928,144.96776913873,0.0,1.0
2024-05-09,18.0176,18.0176,18.0176,18.0176,138,33.6817599457389,33.6817599457389,33.6817599457389,33.6817599457389,73.8212256130802,0.0,1.0
2024-05-10,17.977,18.0099,17.95,17.95,3196,33.6058630752457,33.6673657116798,33.5553897869868,33.5553897869868,1709.65679028554,0.0,1.0
2024-05-13,17.6997,17.709,17.57,17.7,4149,33.0874837110156,33.1048689547492,32.8450249892678,33.0880445253296,2219.45119614978,0.0,1.0
2024-05-14,17.513,17.61,17.5,17.6,4976,32.73847026961,32.919800231133,32.7141683160038,32.9011064206667,2661.84361341078,0.0,1.0
2024-05-15,17.1682,17.2299,17.1682,17.2299,471,32.0939076847324,32.2092484953094,32.0939076847324,32.2092484953094,251.955052635948,0.0,1.0
2024-05-16,17.083,17.2499,17.083,17.2,436,31.9346364195596,32.2466361162419,31.9346364195596,32.1533540020152,233.232278023935,0.0,1.0
2024-05-17,16.9354,16.9354,16.8901,16.8901,206,31.6587157770772,31.6587157770772,31.5740328156649,31.5740328156649,110.196902002134,0.0,1.0
2024-05-20,17.1293,17.1293,17.07,17.07,326,32.0211887620185,32.0211887620185,31.9103344659534,31.9103344659534,174.389272100465,0.0,1.0
2024-05-21,17.335,17.35,17.335,17.35,534,32.4057204433101,32.4337611590095,32.4057204433101,32.4337611590095,285.656046937571,0.0,1.0
2024-05-22,17.4238,17.4238,17.389,17.389,248,32.5717214802507,32.5717214802507,32.506667019828,32.506667019828,132.66423153655,0.0,1.0
2024-05-23,17.7304,17.7304,17.49,17.49,774,33.1448737091471,33.1448737091471,32.6954745055375,32.6954745055375,414.040787134233,0.0,1.0
2024-05-24,17.6647,17.6647,17.5486,17.569,2446,33.0220553743836,33.0220553743836,32.80502023487,32.8431556082212,1308.45447717097,0.0,1.0
2024-05-28,17.63,17.663,17.48,17.48,3484,32.9571878520655,33.0188774266043,32.6767806950712,32.6767806950712,1863.71847852154,0.0,1.0
2024-05-29,18.1966,18.21,18.06,18.06,27757,34.0163791530854,34.0414288591102,33.7610217021159,33.7610217021159,14848.2301401614,0.0,1.0
2024-05-30,18.2502,18.35,18.2502,18.33,1736,34.1165779771847,34.3031422056383,34.1165779771847,34.2657545847057,928.649620755851,0.0,1.0
2024-05-31,18.648,18.91,18.57,18.57,7912,34.8602177575336,35.3499955917504,34.7144060358966,34.7144060358966,4232.41693514994,0.0,1.0
2024-06-03,18.2421,18.3999,18.09,18.23,5071,34.101435990707,34.396424319865,33.8171031335148,34.0788164800428,2712.66257307196,0.0,1.0
2024-06-04,18.7798,18.9,18.77,18.8601,6748,35.1066021794793,35.3313017812841,35.0882822452224,35.2567134775236,3609.75094519613,0.0,1.0
2024-06-05,18.1798,18.25,18.1798,18.25,3864,33.9849735515021,34.1162041009754,33.9849735515021,34.1162041009754,2066.99431716625,0.0,1.0
2024-06-06,17.9903,18.17,17.9903,18.07,6053,33.6307258431659,33.9666536172451,33.6307258431659,33.7797155125822,3237.9701350433,0.0,1.0
2024-06-07,18.4166,18.4166,18.12,18.12,1033,34.4276429833437,34.4276429833437,33.8731845649137,33.8731845649137,552.589319263131,0.0,1.0
2024-06-10,18.1701,18.1701,18.1701,18.1701,46,33.9668405553498,33.9668405553498,33.9668405553498,33.9668405553498,24.6070752043601,0.0,1.0
2024-06-11,18.3239,18.5399,17.98,18.5399,9069,34.2543513603213,34.6581376663931,33.6114712183856,34.6581376663931,4851.33837018134,0.0,1.0
2024-06-12,18.0114,18.0114,17.73,17.85,3121,33.6701697832498,33.6701697832498,33.1441259567284,33.3684516823239,1669.53655897408,0.0,1.0
2024-06-13,17.99,17.99,17.99,17.99,208,33.6301650288519,33.6301650288519,33.6301650288519,33.6301650288519,111.266774837107,0.0,1.0
2024-06-14,17.982,18.2158,17.982,18.15,3001,33.6152099804789,34.0522712691807,33.6152099804789,33.9292659963125,1605.34418887575,0.0,1.0
2024-06-17,17.7963,17.95,17.75,17.95,993,33.2680659201199,33.5553897869868,33.181513577661,33.5553897869868,531.191862563687,0.0,1.0
2024-06-18,17.4775,17.5631,17.41,17.5631,10263,32.6721072424547,32.8321262600461,32.5459240218072,32.8321262600461,5490.05245265972,0.0,1.0
2024-06-20,17.5203,17.61,17.41,17.41,1211,32.7521167512504,32.919800231133,32.5459240218072,32.5459240218072,647.808001575653,0.0,1.0
2024-06-21,17.7,17.7,17.66,17.6926,1951,33.0880445253296,33.0880445253296,33.0132692834644,33.0742111055845,1043.66095051536,0.0,1.0
2024-06-24,17.6917,17.6917,17.48,17.48,3259,33.0725286626425,33.0725286626425,32.6767806950712,32.6767806950712,1743.35778458717,0.0,1.0
2024-06-25,17.7845,17.83,17.7845,17.8047,3375,33.2460072237697,33.3310640613913,33.2460072237697,33.2837687209116,1805.41040901555,0.0,1.0
2024-06-26,17.6838,17.74,17.68,17.74,1039,33.3760881038994,33.4821589795844,33.3689160518068,33.4821589795844,550.497953588917,0.170285,1.0
2024-06-27,17.6502,17.6502,17.56,17.56,4114,33.3126720643439,33.3126720643439,33.1424301962515,33.1424301962515,2179.73876907103,0.0,1.0
2024-06-28,17.59,17.6499,17.45,17.5,9762,33.1990516601403,33.312105849705,32.9348181619925,33.0291872684739,5172.24352544275,0.0,1.0
2024-07-01,17.5584,17.56,17.52,17.52,219,33.1394103848441,33.1424301962515,33.0669349110664,33.0669349110664,116.033736127019,0.0,1.0
2024-07-02,17.5742,17.5742,17.491,17.52,4947,33.1692310224922,33.1692310224922,33.0122008293072,33.0669349110664,2621.09083388294,0.0,1.0
2024-07-03,16.9499,17.019,16.9499,17.0,1411,31.990938358966,32.1213564641233,31.990938358966,32.0854962036604,747.596354681389,0.0,1.0
2024-07-05,16.8128,16.86,16.8128,16.82,682,31.7321782689942,31.8212627055126,31.7321782689942,31.7457674203275,361.34706866953,0.0,1.0
2024-07-08,16.7805,16.7805,16.7805,16.7805,186,31.6712158262072,31.6712158262072,31.6712158262072,31.6712158262072,98.5492005462355,0.0,1.0
2024-07-09,16.6551,16.7088,16.65,16.7088,611,31.434538107152,31.5358905275129,31.4249124582909,31.5358905275129,323.728825450268,0.0,1.0
2024-07-10,16.4845,16.4845,16.4845,16.4845,185,31.1125507158376,31.1125507158376,31.1125507158376,31.1125507158376,98.0193661346965,0.0,1.0
2024-07-11,16.28,16.37,16.25,16.25,6203,30.7265810703289,30.8964454619953,30.66995960644,30.66995960644,3286.56285477579,0.0,1.0
2024-07-12,16.1926,16.1926,16.09,16.11,2551,30.5616238721994,30.5616238721994,30.3679784656997,30.4057261082923,1351.60758383574,0.0,1.0
2024-07-15,16.5256,16.5256,16.3,16.3,9312,31.1901221213653,31.1901221213653,30.7643287129214,30.7643287129214,4933.81804025023,0.0,1.0
2024-07-16,16.3089,16.33,16.3089,16.33,1432,30.7811264138751,30.8209501768102,30.7811264138751,30.8209501768102,758.722877323705,0.0,1.0
2024-07-17,16.8506,16.8506,16.7415,16.75,15855,31.8035213134941,31.8035213134941,31.5976079231517,31.6136506712536,8400.52459494925,0.0,1.0
2024-07-18,17.1908,17.245,17.0501,17.0501,711,32.4456087139932,32.547904825419,32.1800540483547,32.1800540483547,376.712266604158,0.0,1.0
2024-07-19,17.5635,17.5635,17.39,17.39,2284,33.1490360337052,33.1490360337052,32.8215752342149,32.8215752342149,1210.14179595485,0.0,1.0
2024-07-22,17.2724,17.32,17.26,17.309,6294,32.5996190957708,32.689458485141,32.5762155573634,32.6686972817151,3334.77778622583,0.0,1.0
2024-07-23,17.59,17.6197,17.48,17.5696,1832,33.1990516601403,33.2551069093903,32.9914396258814,33.1605490646959,970.656641939266,0.0,1.0
2024-07-24,18.0887,18.0887,17.8,17.8,6224,34.1402891281854,34.1402891281854,33.595401907362,33.595401907362,3297.68937741811,0.0,1.0
2024-07-25,18.2292,18.39,18.02,18.39,9201,34.405466317398,34.708957363842,34.01062597588,34.708957363842,4875.00642056941,0.0,1.0
2024-07-26,17.9269,17.98,17.67,17.67,2175,33.8349106996117,33.9351306906949,33.3500422305105,33.3500422305105,1152.38984509711,0.0,1.0
2024-07-29,18.0544,18.068,17.99,18.068,2126,34.0755519211392,34.1012203181021,33.9540045119912,34.1012203181021,1126.4279589317,0.0,1.0
2024-07-30,18.2056,18.255,18.2056,18.24,1169,34.3609240991388,34.4541607763423,34.3609240991388,34.4258500443979,619.376427088974,0.0,1.0
2024-07-31,17.3153,17.435,17.3,17.365,3834,32.6805877891318,32.9065074300481,32.6517108425485,32.7743906809742,2031.38513384014,0.0,1.0
2024-08-01,17.9613,18.08,17.4501,17.4801,2871,33.8998366448709,34.1238689036576,32.9350069002055,32.9916283640943,1521.15459552818,0.0,1.0
2024-08-02,18.5294,18.7215,18.495,18.55,4315,34.972058432712,35.3346245398134,34.9071324874528,35.0109385045823,2286.23548579035,0.0,1.0
2024-08-05,19.61,20.57,19.3927,20.57,12623,37.011563561987,38.823450406429,36.6014354252191,38.823450406429,6688.09977685554,0.0,1.0
2024-08-06,19.394,19.7,19.129,19.7,8462,36.6038890219876,37.1814279536535,36.1037327576364,37.1814279536535,4483.45879044217,0.0,1.0
2024-08-07,19.0575,19.0871,18.5001,18.62,14273,35.9687849353681,36.024651446405,34.9167581363139,35.1430552536562,7562.32655589472,0.0,1.0
2024-08-08,18.3022,18.665,18.24,18.665,38318,34.5432452128607,35.2279874494894,34.4258500443979,35.2279874494894,20302.1949813476,0.0,1.0
2024-08-09,18.13,18.26,18.0412,18.11,8498,34.218238010139,34.4635976869905,34.0506384770281,34.1804903675464,4502.53282925757,0.0,1.0
2024-08-12,17.9804,18.0799,17.9804,18.01,10557,33.9358856435467,34.1236801654446,33.9358856435467,33.9917521545837,5593.46188261618,0.0,1.0
2024-08-13,17.63,17.85,17.63,17.85,716,33.2745469453254,33.6897710138434,33.2745469453254,33.6897710138434,379.361438661853,0.0,1.0
2024-08-14,17.82,17.91,17.61,17.61,20129,33.6331495499546,33.803013941621,33.2367993027329,33.2367993027329,10665.0368698665,0.0,1.0
2024-08-15,17.4271,17.55,17.36,17.55,4757,32.8915971112241,33.1235563749552,32.7649537703261,33.1235563749552,2520.42229569055,0.0,1.0
2024-08-16,17.0544,17.21,17.02,17.21,1892,32.1881697915121,32.481846450882,32.1232438462529,32.481846450882,1002.4467066316,0.0,1.0
2024-08-19,16.71,16.84,16.66,16.7801,18241,31.5381553860685,31.78351506292,31.4437862795871,31.6704608733554,9664.70950088108,0.0,1.0
2024-08-20,16.93,16.97,16.91,16.91,15405,31.9533794545865,32.0288747397715,31.9156318119939,31.9156318119939,8162.09910975675,0.0,1.0
2024-08-21,16.8132,16.8132,16.8132,16.8132,332,31.732933221846,31.732933221846,31.732933221846,31.732933221846,175.905024630915,0.0,1.0
2024-08-22,17.2589,17.2589,17.05,17.05,19524,32.5741394370208,32.5741394370208,32.1798653101417,32.1798653101417,10344.4870508855,0.0,1.0
2024-08-23,16.6874,16.77,16.625,16.75,1735,31.4955005499389,31.6513983138461,31.3777279050502,31.6136506712536,919.262704019993,0.0,1.0
2024-08-26,16.9716,17.0,16.9716,17.0,509,32.0318945511789,32.0854962036604,32.0318945511789,32.0854962036604,269.685715473301,0.0,1.0
2024-08-27,16.95,17.0,16.9066,17.0,1608,31.991127097179,32.0854962036604,31.9092147127532,32.0854962036604,851.973733754552,0.0,1.0
2024-08-28,17.1645,17.24,17.1,17.1,1673,32.395970563984,32.5384679147708,32.2742344166231,32.2742344166231,886.41297050458,0.0,1.0
2024-08-29,17.1492,17.1492,17.0039,17.0039,1361,32.3670936174007,32.3670936174007,32.0928569939659,32.0928569939659,721.104634104443,0.0,1.0
2024-08-30,17.0896,17.0896,17.01,17.01,553,32.2546056424749,32.2546056424749,32.1043700249566,32.1043700249566,292.998429581012,0.0,1.0
2024-09-03,17.82,17.8298,17.5,17.5,18007,33.6331495499546,33.6516458948249,33.0291872684739,33.0291872684739,9540.72824858096,0.0,1.0
2024-09-04,17.81,17.98,17.631,17.98,7069,33.6142757286583,33.9351306906949,33.276434327455,33.9351306906949,3745.39945516848,0.0,1.0
2024-09-05,17.7874,17.799,17.75,17.75,1183,33.5716208925287,33.5935145252324,33.5010328008807,33.5010328008807,626.794108850519,0.0,1.0
2024-09-06,18.4421,18.4421,18.3303,18.3303,2241,34.8072899727956,34.8072899727956,34.5962806507033,34.5962806507033,1187.35891625867,0.0,1.0
2024-09-09,18.1514,18.34,18.09,18.34,4694,34.258627987713,34.6145882573606,34.1427427249539,34.6145882573606,2487.0427277636,0.0,1.0
2024-09-10,18.2708,18.4,18.2708,18.363,626,34.4839814139904,34.7278311851383,34.4839814139904,34.6579980463421,331.676341623352,0.0,1.0
2024-09-11,18.0375,18.62,18.0375,18.26,7722,34.0436551631485,35.1430552536562,34.0436551631485,34.4635976869905,4091.38132590338,0.0,1.0
2024-09-12,17.7561,17.98,17.7561,17.98,4427,33.5125458318714,33.9351306906949,33.5125458318714,33.9351306906949,2345.57693988271,0.0,1.0
2024-09-13,17.49,17.575,17.49,17.575,6988,33.0103134471776,33.1707409281959,33.0103134471776,33.1707409281959,3702.48286783384,0.0,1.0
2024-09-16,17.4548,17.48,17.42,17.48,644,32.9438775962147,32.9914396258814,32.8781966981037,32.9914396258814,341.213361031052,0.0,1.0
2024-09-17,17.38,17.434,17.38,17.4,18008,32.8027014129186,32.9046200479185,32.8027014129186,32.8404490555112,9541.25808299253,0.0,1.0
2024-09-18,17.5438,17.5438,17.401,17.401,1207,33.1118546057516,33.1118546057516,32.8423364376408,32.8423364376408,639.510134727452,0.0,1.0
2024-09-19,16.8175,17.101,16.75,16.9001,5020,31.7410489650034,32.2761217987527,31.6136506712536,31.8969467289106,2659.76874592528,0.0,1.0
2024-09-20,16.8101,16.93,16.8101,16.93,2214,31.7270823372442,31.9533794545865,31.7270823372442,31.9533794545865,1173.05338714712,0.0,1.0
2024-09-23,16.67,16.69,16.58,16.58,13761,31.4626601008834,31.500407743476,31.292795709217,31.292795709217,7291.05133718681,0.0,1.0
2024-09-24,15.5,15.9,15.4879,15.89,16443,29.2544230092197,30.0093758610706,29.2315856854512,29.9905020397743,8712.06722893415,0.0,1.0
2024-09-25,15.68,15.77,15.4614,15.499,7860,30.0040364570258,30.1762535030164,29.5857403875421,29.6576888423115,4107.60732731815,0.217171,1.0
2024-09-26,14.52,14.74,14.3504,14.56,16635,27.7843500864806,28.2053250877909,27.459816630925,27.8608909958097,8693.3903167859,0.0,1.0
2024-09-27,14.5745,14.6199,14.4295,14.4757,2663,27.8886370754415,27.9755110075301,27.6111762791234,27.6995810293985,1391.67408557865,0.0,1.0
2024-09-30,15.0,15.14,14.75,14.75,18477,28.7028409984303,28.9707341810824,28.2244603151232,28.2244603151232,9656.0127973101,0.0,1.0
2024-10-01,14.8,15.14,14.8,15.05,40037,28.3201364517846,28.9707341810824,28.3201364517846,28.7985171350918,20923.1901480708,0.0,1.0
2024-10-02,14.29,14.42,14.265,14.33,19171,27.344239857838,27.5929978131577,27.2964017895073,27.4207807671671,10018.6946656509,0.0,1.0
2024-10-03,14.6348,14.73,14.59,14.72,19558,28.0040224962552,28.1861898604586,27.9182966778066,28.1670546331263,10220.9394539044,0.0,1.0
2024-10-04,14.28,14.55,14.28,14.442,24545,27.3251046305057,27.8417557684774,27.3251046305057,27.6350953132887,12827.1274617079,0.0,1.0
2024-10-07,14.2,14.38,14.0614,14.21,46598,27.1720228118474,27.5164569038286,26.9068085610219,27.1911580391797,24351.9448140421,0.0,1.0
2024-10-08,14.77,15.12,14.77,14.79,38973,28.2627307697877,28.9324637264178,28.2627307697877,28.3010012244523,20367.1476294618,0.0,1.0
2024-10-09,15.02,15.17,14.9001,15.17,5810,28.7411114530949,29.0281398630792,28.5116800773808,29.0281398630792,3036.28480556214,0.0,1.0
2024-10-10,14.95,15.0,14.8946,15.0,7798,28.6071648617689,28.7028409984303,28.501155702348,28.7028409984303,4075.20635348942,0.0,1.0
2024-10-11,14.7463,15.0705,14.7463,15.05,2991,28.2173802810102,28.837744351123,28.2173802810102,28.7985171350918,1563.08568905961,0.0,1.0
2024-10-14,14.82,14.9285,14.78,14.9263,50687,28.3584069064492,28.5660241230045,28.28186599712,28.5618143729914,26488.8412976812,0.0,1.0
2024-10-15,15.42,15.5248,15.14,15.141,6594,29.5065205463864,29.7070577288288,28.9707341810824,28.9726477038156,3446.0003455898,0.0,1.0
2024-10-16,15.22,15.299,15.17,15.299,5894,29.1238159997407,29.2749842956657,29.0281398630792,29.2749842956657,3080.18289913652,0.0,1.0
2024-10-17,15.28,15.36,15.24,15.3,5725,29.2386273637344,29.3917091823927,29.1620864544052,29.2768978183989,2991.86411563567,0.0,1.0
2024-10-18,15.0199,15.06,14.931,15.01,2697,28.7409201008216,28.8176523624241,28.5708079298376,28.7219762257626,1409.44236154924,0.0,1.0
2024-10-21,15.2137,15.29,15.1836,15.1906,2299,29.1117608065213,29.2577625910667,29.0541637722511,29.0675584313837,1201.44901342295,0.0,1.0
2024-10-22,15.2501,15.339,15.22,15.3,1949,29.1814130340108,29.3515252049949,29.1238159997407,29.2768978183989,1018.54029019632,0.0,1.0
2024-10-23,15.46,15.4915,15.41,15.41,6826,29.5830614557155,29.6433374218122,29.4873853190541,29.4873853190541,3567.24269927146,0.0,1.0
2024-10-24,15.5409,15.5698,15.5409,15.55,4240,29.7378654448337,29.793166251824,29.7378654448337,29.7552785017061,2215.80853280266,0.0,1.0
2024-10-25,15.58,15.5898,15.36,15.3638,5979,29.812684183703,29.8314367064886,29.3917091823927,29.3989805687789,3124.603589063,0.0,1.0
2024-10-28,15.4799,15.49,15.39,15.48,3251,29.6211405581068,29.6404671377124,29.4491148643895,29.6213319103801,1698.9607405994,0.0,1.0
2024-10-29,15.5503,15.578,15.4707,15.5,1404,29.7558525585261,29.8088571382365,29.6035361489611,29.6596023650447,733.725278314843,0.0,1.0
2024-10-30,15.85,15.85,15.73,15.85,5503,30.3293353216747,30.3293353216747,30.0997125936873,30.3293353216747,2875.84772547478,0.0,1.0
2024-10-31,16.1,16.23,16.06,16.18,15981,30.8077160049819,31.0564739603016,30.7311750956527,30.9607978236402,8351.61230252814,0.0,1.0
2024-11-01,16.0375,16.06,15.74,15.7401,8091,30.6881208341551,30.7311750956527,30.1188478210196,30.1190391732929,4228.32708464772,0.0,1.0
2024-11-04,15.6,15.9,15.6,15.74,7090,29.8509546383676,30.4250114583362,29.8509546383676,30.1188478210196,3705.20813621954,0.0,1.0
2024-11-05,15.4246,15.5,15.3705,15.46,6361,29.5153227509592,29.6596023650447,29.4118011710916,29.5830614557155,3324.23539555607,0.0,1.0
2024-11-06,15.91,16.1,15.8301,15.95,21664,30.4441466856684,30.8077160049819,30.2912562192835,30.5206875949976,11321.5273713766,0.0,1.0
2024-11-07,15.14,15.34,15.041,15.33,22989,28.9707341810824,29.3534387277281,28.7812954304927,29.3343035003958,12013.9675378774,0.0,1.0
2024-11-08,15.84,15.96,15.59,15.59,9711,30.3102000943424,30.5398228223299,29.8318194110353,29.8318194110353,5074.93317501101,0.0,1.0
2024-11-11,16.07,16.15,16.03,16.04,47343,30.750310322985,30.9033921416433,30.6737694136559,30.6929046409882,24741.2790963388,0.0,1.0
2024-11-12,16.74,16.9,16.55,16.55,15089,32.0323705542483,32.3385341915648,31.6688012349348,31.6688012349348,7885.45635647625,0.0,1.0
2024-11-13,16.98,17.019,16.82,16.82,7844,32.4916160102231,32.5662433968191,32.1854523729066,32.1854523729066,4099.24578568493,0.0,1.0
2024-11-14,17.1364,17.1777,16.9406,16.9775,4945,32.7908909657001,32.8699194545825,32.4162232145339,32.4868322033901,2584.23896101631,0.0,1.0
2024-11-15,17.14,17.2196,17.14,17.21,11779,32.7977796475397,32.9500960571047,32.7977796475397,32.9317262388657,6155.66243110438,0.0,1.0
2024-11-18,16.7758,16.971,16.77,16.971,5039,32.1008746680978,32.4743943056241,32.0897762362451,32.4743943056241,2633.36301811147,0.0,1.0
2024-11-19,16.7878,16.8402,16.72,16.84,6006,32.1238369408966,32.2241055321178,31.9941000995837,32.2237228275711,3138.71369056905,0.0,1.0
2024-11-20,16.8847,16.9604,16.84,16.94,6217,32.3092572937464,32.4541109646519,32.2237228275711,32.415075100894,3248.98152085711,0.0,1.0
2024-11-21,16.96,16.98,16.8602,16.95,6849,32.4533455555586,32.4916160102231,32.2623759867823,32.4342103282263,3579.2624153692,0.0,1.0
2024-11-22,16.98,17.07,16.8606,17.035,3735,32.4916160102231,32.6638330562137,32.2631413958756,32.5968597605507,1951.89737500423,0.0,1.0
2024-11-25,16.94,16.94,16.74,16.83,12569,32.415075100894,32.415075100894,32.0323705542483,32.2045876002388,6568.51354924449,0.0,1.0
2024-11-26,17.12,17.1293,16.86,16.86,6358,32.7595091928752,32.7773049542942,32.2619932822357,32.2619932822357,3322.66760649984,0.0,1.0
2024-11-27,17.05,17.11,16.8,16.98,7547,32.6255626015492,32.7403739655429,32.147181918242,32.4916160102231,3944.03466911832,0.0,1.0
2024-11-29,16.95,17.22,16.9,17.22,2804,32.4342103282263,32.950861466198,32.3385341915648,32.950861466198,1465.36017122138,0.0,1.0
2024-12-02,16.8587,16.89,16.7528,16.89,4310,32.2595057026825,32.3193989642326,32.0568636452336,32.3193989642326,2252.39027744799,0.0,1.0
2024-12-03,16.87,17.16,16.76,16.95,13723,32.281128509568,32.8360501022043,32.0706410089128,32.4342103282263,7171.58973954031,0.0,1.0
2024-12-04,16.75,16.83,16.71,16.801,9353,32.0515057815805,32.2045876002388,31.9749648722514,32.1490954409752,4887.84368096776,0.0,1.0
2024-12-05,16.43,16.545,16.43,16.545,5897,31.4391785069474,31.6592336212687,31.4391785069474,31.6592336212687,3081.75068819275,0.0,1.0
2024-12-06,16.62,16.62,16.43,16.43,6359,31.8027478262608,31.8027478262608,31.4391785069474,31.4391785069474,3323.19020285192,0.0,1.0
2024-12-09,15.84,15.96,15.6219,15.96,7709,30.3102000943424,30.5398228223299,29.8928607862253,30.5398228223299,4028.69527815465,0.0,1.0
2024-12-10,16.4272,16.4272,16.31,16.31,1309,31.4338206432943,31.4338206432943,31.2095557789599,31.2095557789599,684.078624867615,0.0,1.0
2024-12-11,16.275,16.359,16.275,16.3299,6882,31.1425824832969,31.3033183928881,31.1425824832969,31.2476348813512,3596.50809498772,0.0,1.0
2024-12-12,16.48,16.51,16.34,16.34,7930,31.5348546436088,31.5922603256057,31.2669614609568,31.2669614609568,4144.18907196347,0.0,1.0
2024-12-13,16.36,16.55,16.3396,16.48,8604,31.3052319156214,31.6688012349348,31.2661960518635,31.5348546436088,4496.41901326275,0.0,1.0
2024-12-16,16.63,16.65,16.53,16.53,4793,31.8218830535931,31.8601535082577,31.6305307802702,31.6305307802702,2504.80431550074,0.0,1.0
2024-12-17,16.7199,17.04,16.7,17.04,15155,31.9939087473104,32.6064273742169,31.9558296449191,32.6064273742169,7919.94771571328,0.0,1.0
2024-12-18,17.53,17.53,17.39,17.4,17888,33.5440535134989,33.5440535134989,33.2761603308469,33.2952955581792,9348.20354593727,0.0,1.0
2024-12-19,17.3415,17.37,17.1,17.25,6943,33.1833544782853,33.2378898761823,32.7212387382106,33.0082671481949,3628.38647246436,0.0,1.0
2024-12-20,17.31,17.4137,17.1404,17.4137,11704,33.1230785121886,33.3215108196244,32.798545056633,33.3215108196244,6116.46770469867,0.0,1.0
2024-12-23,16.71,17.029,16.71,17.029,14201,32.4409593229064,33.060269078981,32.4409593229064,33.060269078981,7314.78707636258,0.243527,1.0
2024-12-24,16.77,16.94,16.7,16.94,5998,32.5574439165254,32.8874835984461,32.4215452239699,32.8874835984461,3089.50728005231,0.0,1.0
2024-12-26,16.87,16.92,16.821,16.92,15223,32.7515849058905,32.8486554005731,32.6564558211016,32.8486554005731,7841.20862358058,0.0,1.0
2024-12-27,17.0397,17.09,17.0308,17.09,2264,33.0810421648431,33.1786950824937,33.0637636167896,33.1786950824937,1166.16280127349,0.0,1.0
2024-12-30,17.34,17.4,17.16,17.3,15055,33.6640475559064,33.7805321495255,33.3145937750493,33.5863911601604,7754.67357472283,0.0,1.0
2024-12-31,17.33,17.49,17.28,17.28,17441,33.6446334569699,33.9552590399541,33.5475629622874,33.5475629622874,8983.6773043335,0.0,1.0
2025-01-02,17.48,17.5275,17.27,17.27,3905,33.9358449410176,34.028061910966,33.5281488633509,33.5281488633509,2011.42479636616,0.0,1.0
2025-01-03,17.14,17.3,17.14,17.3,7208,33.2757655771763,33.5863911601604,33.2757655771763,33.5863911601604,3712.76566765872,0.0,1.0
2025-01-06,16.94,17.0899,16.8443,16.8443,12514,32.8874835984461,33.1785009415044,32.7016906716237,32.7016906716237,6445.83096074934,0.0,1.0
2025-01-07,17.2958,17.3,17.03,17.03,5000,33.5782372386071,33.5863911601604,33.0622104888747,33.0622104888747,2575.44788267114,0.0,1.0
2025-01-08,17.48,17.62,17.39,17.5,2928,33.9358449410176,34.2076423261287,33.761118050589,33.9746731388906,1508.18228009222,0.0,1.0
2025-01-10,18.0701,18.15,17.97,17.97,12722,35.081470919261,35.2365895697637,34.8871357889065,34.8871357889065,6552.96959266845,0.0,1.0
2025-01-13,18.3282,18.5,18.24,18.5,12382,35.5825488128122,35.9160830325415,35.4113164601922,35.9160830325415,6377.83913664683,0.0,1.0
2025-01-14,17.8918,18.03,17.8859,17.93,7312,34.735317535223,35.0036203825256,34.7238632168505,34.8094793931605,3766.33498361828,0.0,1.0
2025-01-15,17.52,17.66,17.41,17.66,31142,34.0135013367636,34.2852987218747,33.799946248462,34.2852987218747,16040.919592429,0.0,1.0
2025-01-16,17.6,17.6,17.28,17.34,13014,34.1688141282557,34.1688141282557,33.5475629622874,33.6640475559064,6703.37574901645,0.0,1.0
2025-01-17,17.26,17.27,17.1109,17.1109,15110,33.5087347644144,33.5281488633509,33.219270549271,33.219270549271,7783.0035014322,0.0,1.0
2025-01-21,16.88,17.01,16.87,17.0,13788,32.770999004827,33.0233822910016,32.7515849058905,33.0039681920651,7102.05508125396,0.0,1.0
2025-01-22,16.9,16.92,16.7501,16.7505,22860,32.8098272027,32.8486554005731,32.5188098596418,32.5195864235992,11774.9477195725,0.0,1.0
2025-01-23,16.79,16.99,16.7605,16.99,13031,32.5962721143984,32.9845540931286,32.5390005225358,32.9845540931286,6712.13227181755,0.0,1.0
2025-01-24,16.54,16.71,16.54,16.71,16114,32.1109196409857,32.4409593229064,32.1109196409857,32.4409593229064,8300.15343627258,0.0,1.0
2025-01-27,17.2132,17.28,17.09,17.12,3571,33.4178767813915,33.5475629622874,33.1786950824937,33.2369373793032,1839.38487780373,0.0,1.0
2025-01-28,16.96,17.31,16.96,17.3,1870,32.9263117963191,33.6058052590969,32.9263117963191,33.5863911601604,963.217508119009,0.0,1.0
2025-01-29,16.95,16.98,16.9,16.9,3938,32.9068976973826,32.9651399941921,32.8098272027,32.8098272027,2028.42275239179,0.0,1.0
2025-01-30,16.42,16.7,16.355,16.7,29043,31.8779504537476,32.4215452239699,31.7517588106603,32.4215452239699,14959.7465712836,0.0,1.0
2025-01-31,16.8,16.81,16.46,16.46,31684,32.615686213335,32.6351003122715,31.9556068494937,31.9556068494937,16320.0981429105,0.0,1.0
2025-02-03,16.87,17.2,16.85,17.2,46907,32.7515849058905,33.3922501707953,32.7127567080175,33.3922501707953,24161.3067664911,0.0,1.0
2025-02-04,16.43,16.53,16.29,16.53,15476,31.8973645526841,32.0915055420492,31.625567167573,32.0915055420492,7971.52628644374,0.0,1.0
2025-02-05,16.4745,16.51,16.4745,16.486,8594,31.9837572929516,32.0526773441762,31.9837572929516,32.0060835067286,4426.67982073516,0.0,1.0
2025-02-06,16.43,16.43,16.3386,16.4232,12516,31.8973645526841,31.8973645526841,31.7199196884044,31.8841629654073,6446.86113990242,0.0,1.0
2025-02-07,16.41,16.41,16.3363,16.3382,9565,31.8585363548111,31.8585363548111,31.715454445649,31.719143124447,4926.8317995499,0.0,1.0
2025-02-10,16.02,16.1,16.02,16.075,6126,31.1013864962873,31.2566992877793,31.1013864962873,31.2081640404381,3155.43874584868,0.0,1.0
2025-02-11,16.19,16.21,16.1405,16.21,5675,31.4314261782079,31.4702543760809,31.3353263884722,31.4702543760809,2923.13334683175,0.0,1.0
2025-02-12,16.0187,16.0699,15.93,15.93,20787,31.0988626634255,31.1982628499804,30.9266596058587,30.9266596058587,10707.167027417,0.0,1.0
2025-02-13,15.74,16.22,15.72,16.22,32422,30.557791726065,31.4896684750174,30.518963528192,31.4896684750174,16700.2342503928,0.0,1.0
2025-02-14,15.58,15.65,15.5412,15.65,14883,30.2471661430809,30.3830648356364,30.1718394392072,30.3830648356364,7666.07816755893,0.0,1.0
2025-02-18,15.37,15.4399,15.37,15.39,12674,29.8394700654142,29.9751746169804,29.8394700654142,29.8782982632872,6528.24529299482,0.0,1.0
2025-02-19,15.4452,15.47,15.42,15.45,5305,29.9854640894167,30.0336110547793,29.9365405600967,29.9947828569063,2732.55020351409,0.0,1.0
2025-02-20,15.13,15.27,15.13,15.13,17271,29.373531690938,29.6453290760491,29.373531690938,29.373531690938,8896.11207632266,0.0,1.0
2025-02-21,15.24,15.33,15.24,15.33,9039,29.5870867792396,29.7618136696682,29.5870867792396,29.7618136696682,4655.89468229289,0.0,1.0
2025-02-24,15.7,15.7,15.5,15.52,38141,30.480135330319,30.480135330319,30.0918533515888,30.1306815494618,19646.031538592,0.0,1.0
2025-02-25,15.69,15.72,15.62,15.62,4332,30.4607212313825,30.518963528192,30.3248225388269,30.3248225388269,2231.36804554628,0.0,1.0
2025-02-26,15.3877,15.3877,15.24,15.2999,1595,29.8738330205318,29.8738330205318,29.5870867792396,29.7033772318693,821.567874572096,0.0,1.0
2025-02-27,15.97,15.97,15.82,15.84,2840,31.0043160016047,31.0043160016047,30.7131045175571,30.7519327154301,1462.85439735721,0.0,1.0
2025-02-28,16.4499,16.5921,16.432,16.5525,6038,31.9359986095678,32.2120670964449,31.9012473724714,32.1351872646564,3110.11086311367,0.0,1.0
2025-03-03,16.7547,16.845,16.24,16.24,2743,32.5277403451526,32.7030496585492,31.5284966728905,31.5284966728905,1412.89070843339,0.0,1.0
2025-03-04,16.4619,16.72,16.34,16.72,5368,31.9592955282916,32.4603734218429,31.7226376622556,32.4603734218429,2765.00084683574,0.0,1.0
2025-03-05,15.51,15.91,15.44,15.91,15168,30.1112674505253,30.8878314079857,29.9753687579697,30.8878314079857,7812.87869687119,0.0,1.0
2025-03-06,15.68,15.68,15.49,15.51,28341,30.441307132446,30.441307132446,30.0724392526523,30.1112674505253,14598.1536885566,0.0,1.0
2025-03-07,15.5305,15.81,15.53,15.53,11972,30.1510663533452,30.6936904186206,30.1500956483983,30.1500956483983,6166.65241026778,0.0,1.0
2025-03-10,16.3,16.36,15.93,16.06,7582,31.6449812665095,31.7614658601286,30.9266596058587,31.1790428920333,3905.40916928253,0.0,1.0
2025-03-11,16.016,16.016,15.9426,15.9426,947,31.0936208567127,31.0936208567127,30.9511213705187,30.9511213705187,487.789828977914,0.0,1.0
2025-03-12,15.88,15.88,15.88,15.88,784,30.8295891111761,30.8295891111761,30.8295891111761,30.8295891111761,403.830228002836,0.0,1.0
2025-03-13,15.98,16.0373,15.98,16.03,1158,31.0237301005412,31.1349728874474,31.0237301005412,31.1208005952238,596.473729626638,0.0,1.0
2025-03-14,15.44,15.6,15.44,15.5962,20910,29.9753687579697,30.2859943409539,29.9753687579697,30.278616983358,10770.5230453307,0.0,1.0
2025-03-17,14.88,15.19,14.88,15.19,18202,28.8881792175253,29.490016284557,28.8881792175253,29.490016284557,9375.66047207602,0.0,1.0
2025-03-18,15.061,15.08,15.0,15.08,7084,29.2395744082761,29.2764611962554,29.1211484047634,29.2764611962554,3648.89456016847,0.0,1.0
2025-03-19,14.9735,15.1,14.94,15.089,4572,29.0697010425816,29.3152893941284,29.0046638111443,29.2939338852983,2354.9895439145,0.0,1.0
2025-03-20,15.2967,15.3,15.25,15.25,5015,29.6971647202096,29.7035713728586,29.6065008781761,29.6065008781761,2583.17422631916,0.0,1.0
2025-03-21,15.4448,15.519,15.4448,15.519,23412,29.9846875254593,30.1287401395682,29.9846875254593,30.1287401395682,12059.2771658194,0.0,1.0
2025-03-24,15.29,15.34,15.2465,15.29,21599,29.6841572739221,29.7812277686047,29.5997059435483,29.6841572739221,11125.4197635628,0.0,1.0
2025-03-25,15.39,15.39,15.29,15.29,6813,29.8782982632872,29.8782982632872,29.6841572739221,29.6841572739221,3509.3052849277,0.0,1.0
2025-03-26,15.465,15.5186,15.275,15.275,7882,30.24188744958,30.3467025266765,29.870341467335,29.870341467335,4030.67203405298,0.112281,1.0
2025-03-27,15.3113,15.325,15.2611,15.325,2053,29.9413263049955,29.9681167258205,29.843159945476,29.9681167258205,1049.85659552281,0.0,1.0
2025-03-28,15.9124,15.92,15.69,15.69,6610,31.1167804625087,31.1316423017985,30.681876112765,30.681876112765,3380.20072888736,0.0,1.0
2025-03-31,15.95,16.29,15.95,16.27,7328,31.1903074568899,31.8551792145916,31.1903074568899,31.8160691111974,3747.36928007361,0.0,1.0
2025-04-01,15.8594,15.955,15.7927,15.801,3317,31.013138688514,31.2000849827384,30.8827064936943,30.8989371866029,1696.23688619053,0.0,1.0
2025-04-02,15.8069,15.87,15.8069,15.87,1352,30.9104746671042,31.033867043313,30.9104746671042,31.033867043313,691.381450144586,0.0,1.0
2025-04-03,16.4802,16.4802,16.32,16.48,4763,32.2271162978706,32.2271162978706,31.9138443696829,32.2267251968367,2435.6877566854,0.0,1.0
2025-04-04,18.3152,18.5,17.86,17.86,29940,35.8154682842902,36.1768456396528,34.9253223310378,34.9253223310378,15310.6217583794,0.0,1.0
2025-04-07,19.57,20.12,18.6,20.04,32355,38.2692361712435,39.3447640145846,36.3723961566239,39.1883236010077,16545.596759932,0.0,1.0
2025-04-08,20.2455,20.56,18.47,18.47,29681,39.5901799133833,40.2051862892574,36.1181804845615,36.1181804845615,15178.17516401,0.0,1.0
2025-04-09,17.5162,20.24,17.3592,20.14,23013,34.2530196536912,39.5794246349499,33.9460053420465,39.3838741179788,11768.3145800128,0.0,1.0
2025-04-10,18.0601,18.35,17.75,17.86,13899,35.316618915497,35.8835198641962,34.7102167623696,34.9253223310378,7107.62631328372,0.0,1.0
2025-04-11,17.0028,17.63,16.9,17.4321,10471,33.2490632995616,34.4755561420043,33.0480373681153,34.0885616689185,5354.62660093487,0.0,1.0
2025-04-14,16.6462,16.79,16.52,16.67,11511,32.5517301560426,32.8329317994471,32.3049454036251,32.5982711790817,5886.45848566149,0.0,1.0
2025-04-15,16.6929,16.7,16.5,16.5,2209,32.6430522474681,32.6569363341731,32.2658353002309,32.2658353002309,1129.6313782318,0.0,1.0
2025-04-16,17.0269,17.17,16.77,16.87,19523,33.2961909741516,33.5760237639372,32.7938216960528,32.9893722130239,9983.60950530529,0.0,1.0
2025-04-17,16.8231,16.8231,16.69,16.7051,1009,32.8976590205645,32.8976590205645,32.637381282476,32.6669094105386,515.979203547254,0.0,1.0
2025-04-21,16.857,17.0324,16.57,16.57,15031,32.9639506458177,33.306946252585,32.4027206621106,32.4027206621106,7686.50486473615,0.0,1.0
2025-04-22,16.34,16.455,16.1701,16.42,22592,31.9529544730771,32.1778375675939,31.6207141447432,32.109394886654,11553.024942061,0.0,1.0
2025-04-23,15.9749,15.995,15.68,15.8202,16522,31.2389995356157,31.2783051895268,30.6623210610679,30.9364828858614,8448.96769178168,0.0,1.0
2025-04-24,15.5956,15.81,15.591,15.81,7803,30.4972764247443,30.9165367331303,30.4882811009636,30.9165367331303,3990.27326588624,0.0,1.0
2025-04-25,15.6972,15.89,15.68,15.89,22398,30.6959557499869,31.0729771467072,30.6623210610679,31.0729771467072,11453.817840487,0.0,1.0
2025-04-28,15.6305,15.73,15.61,15.68,10106,30.5655235551672,30.7600963195534,30.5254356991881,30.6623210610679,5167.97406446833,0.0,1.0
2025-04-29,15.59,15.59,15.5465,15.5465,44359,30.4863255957939,30.4863255957939,30.4012611209115,30.4012611209115,22684.1640140264,0.0,1.0
2025-04-30,15.4354,15.7,15.43,15.7,40845,30.1840044965566,30.7014311644621,30.1734447686401,30.7014311644621,20887.1858958252,0.0,1.0
2025-05-01,15.4992,15.5,15.411,15.455,38226,30.3087657263841,30.3103301305199,30.1362901704156,30.2223323978829,19547.8900245762,0.0,1.0
2025-05-02,14.6246,14.7,14.58,14.63,13936,28.5984809049549,28.7459259947511,28.5112653743858,28.6090406328714,7126.54725533651,0.0,1.0
2025-05-05,14.3813,14.4,14.3157,14.3157,41886,28.1227064971643,28.1592744438379,27.9944253580312,27.9944253580312,21419.529157364,0.0,1.0
2025-05-06,14.5108,14.5108,14.4684,14.4684,7459,28.3759444166418,28.3759444166418,28.2930309974461,28.2930309974461,3814.35964247668,0.0,1.0
2025-05-07,14.8117,14.8117,14.8,14.8,1493,28.9643559222079,28.9643559222079,28.9414765117222,28.9414765117222,763.485580670019,0.0,1.0
2025-05-08,14.8812,14.98,14.78,14.84,7102,29.1002635315028,29.2934674422702,28.902366408328,29.0196967185107,3631.79812050802,0.0,1.0
2025-05-09,14.7098,14.7098,14.7098,14.7098,231,28.7650899454143,28.7650899454143,28.7650899454143,28.7650899454143,118.128043626775,0.0,1.0
2025-05-12,14.0821,14.14,14.07,14.14,62510,27.5376193503867,27.650843099713,27.5139577378332,27.650843099713,31966.1645329424,0.0,1.0
2025-05-13,13.9918,14.21,13.93,14.21,50018,27.3610372335618,27.7877284615928,27.2401870140737,27.7877284615928,25578.0453944763,0.0,1.0
2025-05-14,13.8188,13.8188,13.791,13.791,641,27.0227348392018,27.0227348392018,26.9683717954839,26.9683717954839,327.792536643994,0.0,1.0
2025-05-15,13.8567,13.881,13.8567,13.881,3784,27.0968484851339,27.1443672607579,27.0968484851339,27.1443672607579,1935.04985750526,0.0,1.0
2025-05-16,13.8691,13.88,13.85,13.88,2436,27.1210967492383,27.1424117555882,27.0837466004968,27.1424117555882,1245.71391460962,0.0,1.0
2025-05-19,13.8343,13.99,13.8201,13.99,4652,27.0530451693324,27.3575173242564,27.0252769959225,27.3575173242564,2378.92493052708,0.0,1.0
2025-05-20,13.86,13.91,13.86,13.89,18949,27.1033016521939,27.2010769106795,27.1033016521939,27.1619668072853,9690.0792150812,0.0,1.0
2025-05-21,13.9,13.9297,13.75,13.75,7904,27.1815218589824,27.2396003625228,26.8881960835257,26.8881960835257,4041.92232392219,0.0,1.0
2025-05-22,14.0565,14.07,14.0,14.07,7634,27.4875584180421,27.5139577378332,27.3770723759535,27.5139577378332,3903.85058461818,0.0,1.0
2025-05-23,13.93,14.1054,13.89,14.1054,13170,27.2401870140737,27.583182620841,27.1619668072853,27.583182620841,6734.83261716287,0.0,1.0
2025-05-27,13.97,14.051,13.97,13.97,19007,27.3184072208621,27.4768031396087,27.3184072208621,27.3184072208621,9719.73907019095,0.0,1.0
2025-05-28,14.1119,14.1396,14.0501,14.11,7225,27.5958934044441,27.6500608976451,27.475043184956,27.5921779446217,3694.69746841319,0.0,1.0
2025-05-29,13.996,14.06,13.9903,14.06,2397,27.3692503552746,27.4944026861361,27.3581039758073,27.4944026861361,1225.77021893238,0.0,1.0
2025-05-30,14.3391,14.3999,14.3002,14.35,18950,28.0401841790025,28.1590788933209,27.9641150279007,28.0614991853523,9690.59059189341,0.0,1.0
2025-06-02,14.1923,14.281,14.1817,14.26,10470,27.7531160200889,27.9265693286423,27.73238766529,27.8855037200783,5354.11522412264,0.0,1.0
2025-06-03,14.1313,14.19,14.11,14.13,7994,27.6338302047365,27.7486183581986,27.5921779446217,27.6312880480159,4087.94623702354,0.0,1.0
2025-06-04,13.7355,13.825,13.7303,13.825,7354,26.8598412585649,27.0348589712541,26.8496726316824,27.0348589712541,3760.66507719178,0.0,1.0
2025-06-05,13.6427,13.66,13.51,13.55,19309,26.6783703788157,26.7122006182517,26.4188748427951,26.4970950495835,9874.17486748656,0.0,1.0
2025-06-06,13.5583,13.619,13.53,13.5708,49055,26.5133257424921,26.6320249062936,26.4579849461893,26.5377695571135,25085.589524292,0.0,1.0
2025-06-09,13.3176,13.45,13.28,13.45,18471,26.0426356481427,26.3015445326124,25.9691086537616,26.3015445326124,9445.64109883185,0.0,1.0
2025-06-10,13.15,13.3,13.15,13.221,10407,25.7148929816992,26.0082187571558,25.7148929816992,25.8537338487486,5321.8984849517,0.0,1.0
2025-06-11,13.08,13.1043,13.0703,13.1043,7445,25.5780076198194,25.6255263954434,25.5590392196732,25.6255263954434,3807.20036710536,0.0,1.0
2025-06-12,13.0128,13.0804,13.0128,13.0804,3784,25.4465976724148,25.5787898218873,25.4465976724148,25.5787898218873,1935.04985750526,0.0,1.0
2025-06-13,13.4659,13.4999,13.36,13.44,46419,26.3326370648108,26.399124240581,26.1255490673385,26.2819894809153,23737.6002472349,0.0,1.0
2025-06-16,13.16,13.17,12.99,13.17,26939,25.7344480333963,25.7540030850934,25.4020121545454,25.7540030850934,13775.9799448558,0.0,1.0
2025-06-17,13.4585,13.5,13.25,13.26,32022,26.318166326555,26.399319791098,25.9104434986703,25.9299985503674,16375.308281457,0.0,1.0
2025-06-18,13.4889,13.49,13.4339,13.45,3104,26.3776136837142,26.3797647394009,26.2700608993801,26.3015445326124,1587.31362518402,0.0,1.0
2025-06-20,13.6526,13.68,13.43,13.4508,3096,26.6977298799959,26.751310721646,26.2624344292182,26.3031089367482,1583.22261068612,0.0,1.0
2025-06-23,13.42,13.7613,13.42,13.72,14640,26.2428793775211,26.9102932919435,26.2428793775211,26.8295309284344,7486.55653115144,0.0,1.0
2025-06-24,12.7525,12.97,12.73,12.97,34554,24.937579676739,25.3629020511512,24.8935808104206,25.3629020511512,17670.1143700415,0.0,1.0
2025-06-25,12.6094,12.659,12.5711,12.63,17685,24.9151930535562,25.013198793358,24.8395152343141,24.9558970503287,8950.25129930394,0.131652,1.0
2025-06-26,12.4517,12.53,12.41,12.53,45707,24.6035901268074,24.7583048329864,24.5211941721757,24.7583048329864,23131.983948956,0.0,1.0
2025-06-27,12.54,12.5595,12.53,12.53,7026,24.7780640547207,24.8165945371024,24.7583048329864,24.7583048329864,3555.80806496519,0.0,1.0
2025-06-30,12.4648,12.6008,12.45,12.6008,72954,24.6294747072793,24.8982001228648,24.6002310591126,24.8982001228648,36921.4946728538,0.0,1.0
2025-07-01,12.4607,12.48,12.3912,12.3912,24092,24.6213734263682,24.6595087243153,24.4840468353154,24.4840468353154,12192.7879164733,0.0,1.0
2025-07-02,12.3492,12.529,12.3203,12.529,21392,24.4010581040316,24.756328910813,24.3439539532197,24.756328910813,10826.3373364269,0.0,1.0
2025-07-03,12.2445,12.26,12.1901,12.26,14666,24.1941790524743,24.2248058461623,24.0866888862401,24.2248058461623,7422.35711368908,0.0,1.0
2025-07-07,12.5683,12.615,12.39,12.4421,106756,24.8339826522285,24.9262582177274,24.4816757287073,24.5846212739426,54028.44374942,0.0,1.0
2025-07-08,12.4387,12.4504,12.4104,12.4504,10648,24.5779031385529,24.601021427982,24.5219845410451,24.601021427982,5388.87621345709,0.0,1.0
2025-07-09,12.457,12.48,12.36,12.36,14508,24.6140625143266,24.6595087243153,24.4223980635046,24.4223980635046,7342.394450116,0.0,1.0
2025-07-10,12.4049,12.4574,12.4001,12.451,14740,24.5111169690913,24.6148528831959,24.5016325426588,24.602206981286,7459.8079814385,0.0,1.0
2025-07-11,12.4886,12.52,12.458,12.458,4426,24.6765016550067,24.7385456112522,24.6160384365,24.6160384365,2239.96676566126,0.0,1.0
2025-07-14,12.4667,12.5,12.4667,12.49,3736,24.6332289594088,24.6990271677838,24.6332289594088,24.6792679460495,1890.76272853828,0.0,1.0
2025-07-15,12.2563,12.309,12.2479,12.28,8220,24.2174949341206,24.32162603266,24.2008971878639,24.2643242896308,4160.08287703017,0.0,1.0
2025-07-16,12.195,12.385,12.18,12.33,6978,24.0963709048898,24.4717961178401,24.0667320722885,24.3631203983019,3531.51561020882,0.0,1.0
2025-07-17,12.0141,12.1786,12.01,12.1786,22734,23.7389265837177,24.0639657812457,23.7308253028066,24.0639657812457,11505.5138839907,0.0,1.0
2025-07-18,12.1041,12.13,11.9708,11.9818,6052,23.9167595793257,23.9679359636174,23.6533691536085,23.6751042975161,3062.87367053364,0.0,1.0
2025-07-21,11.9188,11.9885,11.855,11.9885,25874,23.5506212005905,23.688342976078,23.4245573659261,23.688342976078,13094.6452993039,0.0,1.0
2025-07-22,11.9483,12.04,11.9215,12.04,3320,23.6089109047064,23.7901029680093,23.5559561904587,23.7901029680093,1680.22812064966,0.0,1.0
2025-07-23,11.6966,11.8,11.67,11.78,34353,23.111571293656,23.3158816463879,23.0590117638429,23.2763632029194,17385.8062134571,0.0,1.0
2025-07-24,11.85,11.85,11.741,11.741,37200,23.414677755059,23.414677755059,23.1993022381559,23.1993022381559,18826.6524361949,0.0,1.0
2025-07-25,11.8951,11.96,11.88,11.94,43844,23.5037918450804,23.6320291941355,23.4739554202617,23.592510750667,22189.1330487239,0.0,1.0
2025-07-28,12.0608,12.1194,12.019,12.03,71930,23.8312021492165,23.9469911885791,23.7486086023674,23.7703437462751,36403.2556380511,0.0,1.0
2025-07-29,12.0692,12.079,12.02,12.02,12637,23.8477998954733,23.8671639327728,23.7505845245409,23.7505845245409,6395.49480742458,0.0,1.0
2025-07-30,12.2547,12.2696,12.1002,12.115,19245,24.2143334586432,24.2437746990272,23.9090534828494,23.938297131016,9739.7560788863,0.0,1.0
2025-07-31,12.3932,12.4,12.28,12.32,13458,24.4879986796622,24.5014349504415,24.2643242896308,24.3433611765677,6810.99700232019,0.0,1.0
2025-08-01,12.5665,12.67,12.52,12.52,7506,24.8304259923164,25.0349339372656,24.7385456112522,24.7385456112522,3798.732612529,0.0,1.0
2025-08-04,12.3365,12.3538,12.25,12.33,3225,24.3759638924291,24.4101473460294,24.2050466244281,24.3631203983019,1632.14930394432,0.0,1.0
2025-08-05,12.2205,12.28,12.16,12.17,12968,24.1467569203121,24.2643242896308,24.02721362882,24.0469728505543,6563.01152668214,0.0,1.0
2025-08-06,12.15,12.22,12.1301,12.22,7450,24.0074544070858,24.1457689592254,23.9681335558347,24.1457689592254,3770.39141531323,0.0,1.0
2025-08-07,11.9391,11.98,11.88,11.88,9304,23.590732420711,23.671547637604,23.4739554202617,23.4739554202617,4708.68748027842,0.0,1.0
2025-08-08,12.0097,12.02,12.0,12.02,6491,23.7302325261546,23.7505845245409,23.7110660810724,23.7505845245409,3285.04841299304,0.0,1.0
2025-08-11,12.0534,12.06,11.95,11.95,5295,23.8165803251332,23.8296214114778,23.6122699724013,23.6122699724013,2679.76141531322,0.0,1.0
2025-08-12,11.76,11.94,11.75,11.94,17653,23.236844759451,23.592510750667,23.2170855377167,23.592510750667,8934.05632946634,0.0,1.0
2025-08-13,11.4911,11.5097,11.4312,11.45,11882,22.7055192870176,22.7422714394433,22.5871615488296,22.6243088856899,6013.39473781902,0.0,1.0
2025-08-14,11.7748,11.81,11.71,11.72,25062,23.2660884076176,23.3356408681221,23.1380486507798,23.157807872514,12683.6979396752,0.0,1.0
2025-08-15,11.7388,11.76,11.68,11.68,3690,23.1949552093744,23.236844759451,23.0787709855771,23.0787709855771,1867.48245939675,0.0,1.0
2025-08-18,11.615,11.67,11.601,11.64,34059,22.9503360443047,23.0590117638429,22.9226731338767,22.9997340986402,17237.0149280742,0.0,1.0
2025-08-19,11.8,11.8248,11.6959,11.6968,23747,23.3158816463879,23.3648845162887,23.1101881481346,23.1119664780906,12018.1858979118,0.0,1.0
2025-08-20,11.85,11.94,11.841,11.8835,2290,23.414677755059,23.592510750667,23.3968944554982,23.4808711478687,1158.95252900232,0.0,1.0
2025-08-21,11.8954,11.9099,11.861,11.8905,11534,23.5043846217324,23.533035493247,23.4364128989666,23.4947026030826,5837.27444083527,0.0,1.0
2025-08-22,11.4493,11.75,11.43,11.75,27585,22.6229257401685,23.2170855377167,22.5847904422215,23.2170855377167,13960.5700928074,0.0,1.0
2025-08-25,11.57,11.57,11.45,11.45,4704,22.8614195465006,22.8614195465006,22.6243088856899,22.6243088856899,2380.6605661253,0.0,1.0
2025-08-26,11.6086,11.6398,11.5898,11.5901,6994,22.9376901423948,22.9993389142055,22.9005428055344,22.9011355821864,3539.6130951276,0.0,1.0
2025-08-27,11.7703,11.92,11.7516,11.86,21543,23.2571967578372,23.5529923071986,23.2202470131942,23.4344369767932,10902.757350348,0.0,1.0
2025-08-28,11.685,11.76,11.68,11.76,4510,23.0886505964443,23.236844759451,23.0787709855771,23.236844759451,2282.47856148491,0.0,1.0
2025-08-29,11.69,11.87,11.69,11.87,8813,23.0985302073114,23.4541961985275,23.0985302073114,23.4541961985275,4460.19591183294,0.0,1.0
2025-09-02,11.84,12.04,11.825,12.04,6472,23.3949185333248,23.7901029680093,23.3652797007234,23.7901029680093,3275.43264965197,0.0,1.0
2025-09-03,11.76,11.8,11.75,11.8,3575,23.236844759451,23.3158816463879,23.2170855377167,23.3158816463879,1809.28178654292,0.0,1.0
2025-09-04,11.8367,11.91,11.8367,11.91,426,23.3883979901525,23.5332330854644,23.3883979901525,23.5332330854644,215.595535962877,0.0,1.0
2025-09-05,11.55,11.66,11.47,11.57,4247,22.8219011030322,23.0392525421087,22.6638273291584,22.8614195465006,2149.37615313225,0.0,1.0
2025-09-08,11.35,11.45,11.35,11.44,39455,22.4267166683476,22.6243088856899,22.4267166683476,22.6045496639557,19967.8917169374,0.0,1.0
2025-09-09,11.225,11.23,11.19,11.2256,12471,22.1797263966698,22.1896060075369,22.1105691206,22.1809119499739,6311.48340139212,0.0,1.0
2025-09-10,11.0774,11.09,11.0005,11.05,22988,21.8880802838726,21.9129769032577,21.7361318687364,21.8339400163208,11634.0614570766,0.0,1.0
2025-09-11,10.77,10.85,10.75,10.85,6000,21.2806818077625,21.4387555816363,21.241163364294,21.4387555816363,3036.55684454756,0.0,1.0
2025-09-12,10.7631,10.8,10.736,10.78,3915,21.2670479447659,21.3399594729652,21.2135004538661,21.3004410294967,1981.35334106728,0.0,1.0
2025-09-15,10.6393,10.67,10.6103,10.67,7083,21.0224287796961,21.0830895904202,20.9651270366669,21.0830895904202,3584.65535498841,0.0,1.0
2025-09-16,10.4654,10.4654,10.451,10.4548,2964,20.6788159137379,20.6788159137379,20.6503626344406,20.6578711386996,1500.0590812065,0.0,1.0
2025-09-17,10.37,10.39,10.36,10.39,13738,20.4903129383934,20.5298313818619,20.4705537166592,20.5298313818619,6952.70298839907,0.0,1.0
2025-09-18,10.445,10.5665,10.445,10.5665,5601,20.6385071014001,20.878581645471,20.6385071014001,20.878581645471,2834.62581438515,0.0,1.0
2025-09-19,10.4795,10.53,10.4714,10.52,6440,20.7066764163832,20.806460486141,20.6906714467785,20.7867012644068,3259.23767981438,0.0,1.0
2025-09-22,10.406,10.49,10.3868,10.49,9714,20.5614461366366,20.7274235992041,20.5235084309069,20.7274235992041,4916.18553132251,0.0,1.0
2025-09-23,10.4083,10.44,10.3004,10.38,49306,20.5659907576355,20.628627490533,20.3527887551232,20.5100721601276,24953.411962877,0.0,1.0
2025-09-24,10.344,10.3497,10.285,10.31,4350,20.688,20.6994,20.57,20.62,2175,0.126048,1.0
2025-09-25,10.45,10.53,10.42,10.489,41323,20.9,21.06,20.84,20.978,20661.5,0.0,1.0
2025-09-26,10.52,10.6179,10.48,10.59,5405,21.04,21.2358,20.96,21.18,2702.5,0.0,1.0
2025-09-29,10.3065,10.34,10.28,10.28,6786,20.613,20.68,20.56,20.56,3393,0.0,1.0
2025-09-30,10.2252,10.2497,10.2252,10.24,3123,20.4504,20.4994,20.4504,20.48,1561.5,0.0,1.0
2025-10-01,10.0691,10.1105,10.0509,10.1,9962,20.1382,20.221,20.1018,20.2,4981,0.0,1.0
2025-10-02,9.9842,10.015,9.93,9.93,3460,19.9684,20.03,19.86,19.86,1730,0.0,1.0
2025-10-03,9.9367,9.99,9.875,9.875,17801,19.8734,19.98,19.75,19.75,8900.5,0.0,1.0
2025-10-06,9.8422,9.85,9.82,9.85,5945,19.6844,19.7,19.64,19.7,2972.5,0.0,1.0
2025-10-07,9.994,10.0099,9.81,9.81,6096,19.988,20.0198,19.62,19.62,3048,0.0,1.0
2025-10-08,9.8549,9.9226,9.8549,9.9226,13317,19.7098,19.8452,19.7098,19.8452,6658.5,0.0,1.0
2025-10-09,10.06,10.093,9.83,9.83,43321,20.12,20.186,19.66,19.66,21660.5,0.0,1.0
2025-10-10,10.78,10.805,10.01,10.03,68630,21.56,21.61,20.02,20.06,34315,0.0,1.0
2025-10-13,10.1553,10.27,10.09,10.25,20218,20.3106,20.54,20.18,20.5,10109,0.0,1.0
2025-10-14,10.3305,10.441,10.29,10.441,4866,20.661,20.882,20.58,20.882,2433,0.0,1.0
2025-10-15,10.0217,10.06,9.95,10.06,16595,20.0434,20.12,19.9,20.12,8297.5,0.0,1.0
2025-10-16,9.888,9.9,9.78,9.78,9450,19.776,19.8,19.56,19.56,4725,0.0,1.0
2025-10-17,9.89,9.99,9.88,9.99,3042,19.78,19.98,19.76,19.98,1521,0.0,1.0
2025-10-20,9.6251,9.75,9.61,9.75,58761,19.2502,19.5,19.22,19.5,29380.5,0.0,1.0
2025-10-21,9.855,9.855,9.73,9.73,58985,19.71,19.71,19.46,19.46,29492.5,0.0,1.0
2025-10-22,9.869,9.955,9.74,9.7548,25963,19.738,19.91,19.48,19.5096,12981.5,0.0,1.0
2025-10-23,9.705,9.78,9.66,9.78,40365,19.41,19.56,19.32,19.56,20182.5,0.0,1.0
2025-10-24,9.5778,9.59,9.55,9.55,36247,19.1556,19.18,19.1,19.1,18123.5,0.0,1.0
2025-10-27,9.38,9.44,9.3695,9.38,35960,18.76,18.88,18.739,18.76,17980,0.0,1.0
2025-10-28,9.3849,9.49,9.371,9.47,20852,18.7698,18.98,18.742,18.94,10426,0.0,1.0
2025-10-29,9.2883,9.32,9.2,9.22,10418,18.5766,18.64,18.4,18.44,5209,0.0,1.0
2025-10-30,9.478,9.48,9.405,9.46,41740,18.956,18.96,18.81,18.92,20870,0.0,1.0
2025-10-31,9.513,9.59,9.51,9.56,7308,19.026,19.18,19.02,19.12,3654,0.0,1.0
2025-11-03,9.3951,9.5,9.3935,9.49,2716,18.7902,19.0,18.787,18.98,1358,0.0,1.0
2025-11-04,9.76,9.76,9.63,9.6745,40472,19.52,19.52,19.26,19.349,20236,0.0,1.0
2025-11-05,9.588,9.67,9.5484,9.6335,46025,19.176,19.34,19.0968,19.267,23012.5,0.0,1.0
2025-11-06,9.7251,9.77,9.6,9.6,18991,19.4502,19.54,19.2,19.2,9495.5,0.0,1.0
2025-11-07,9.8048,10.0399,9.8048,9.9958,18323,19.6096,20.0798,19.6096,19.9916,9161.5,0.0,1.0
2025-11-10,9.44,9.58,9.4301,9.53,49734,18.88,19.16,18.8602,19.06,24867,0.0,1.0
2025-11-11,9.4294,9.46,9.41,9.46,16563,18.8588,18.92,18.82,18.92,8281.5,0.0,1.0
2025-11-12,9.4327,9.47,9.4327,9.46,1613,18.8654,18.94,18.8654,18.92,806.5,0.0,1.0
2025-11-13,9.645,9.67,9.47,9.47,36961,19.29,19.34,18.94,18.94,18480.5,0.0,1.0
2025-11-14,9.6494,9.8392,9.57,9.8392,10022,19.2988,19.6784,19.14,19.6784,5011,0.0,1.0
2025-11-17,9.89,9.91,9.8355,9.8355,5564,19.78,19.82,19.671,19.671,2782,0.0,1.0
2025-11-18,9.9725,10.08,9.9503,10.02,15195,19.945,20.16,19.9006,20.04,7597.5,0.0,1.0
2025-11-19,10.0362,10.0534,10.0,10.0,5375,20.0724,20.1068,20.0,20.0,2687.5,0.0,1.0
2025-11-20,20.65,20.65,19.82,19.82,2608,20.65,20.65,19.82,19.82,2608,0.0,0.5
2025-11-21,20.6776,21.24,20.67,21.1,4468,20.6776,21.24,20.67,21.1,4468,0.0,1.0
2025-11-24,20.2361,20.8,20.23,20.8,3721,20.2361,20.8,20.23,20.8,3721,0.0,1.0
2025-11-25,20.14,20.38,20.131,20.38,3499,20.14,20.38,20.131,20.38,3499,0.0,1.0
2025-11-26,19.8307,19.91,19.8,19.91,2300,19.8307,19.91,19.8,19.91,2300,0.0,1.0