date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-10-25,71.0,71.0,70.05,70.3,267200,389.426472425271,389.426472425271,384.215836526623,385.587056499951,48715.74313336,0.0,1.0
2007-10-26,67.57,68.55,67.57,68.5,12000,370.613334391205,375.988516686653,370.613334391205,375.714272691987,2187.8327754503,0.0,1.0
2007-10-29,66.61,67.2,66.54,67.01,12000,365.347849693624,368.583928830679,364.963908101092,367.54180165095,2187.8327754503,0.0,1.0
2007-10-30,67.68,67.68,67.27,67.62,14000,371.21667117947,371.21667117947,368.967870423211,370.887578385871,2552.47157135868,0.0,1.0
2007-10-31,65.49,67.07,65.23,66.81,54000,359.204784213113,367.870894444548,357.778715440851,366.444825672287,9845.24748952633,0.0,1.0
2007-11-01,68.87,69.07,67.75,67.8,105600,377.743678252513,378.840654231176,371.600612772002,371.874856766667,19252.9284239626,0.0,1.0
2007-11-02,68.0,69.32,68.0,68.4,162000,372.97183274533,380.211874204504,372.97183274533,375.165784702656,29535.742468579,0.0,1.0
2007-11-05,69.83,70.56,69.57,70.56,90000,383.009162950094,387.013125272213,381.583094177832,387.013125272213,16408.7458158772,0.0,1.0
2007-11-06,67.95,69.13,67.95,68.49,16400,372.697588750664,379.169747024774,372.697588750664,375.659423893054,2990.03812644874,0.0,1.0
2007-11-07,70.63,70.65,68.6,68.68,122800,387.397066864745,387.506764462611,376.262760681318,376.701551072783,22388.8220687747,0.0,1.0
2007-11-08,69.95,71.3,69.34,69.65,62800,383.667348537292,391.071936393265,380.32157180237,382.021884569298,11449.6581915232,0.0,1.0
2007-11-09,72.89,73.0,71.6,72.82,198800,399.792895423634,400.396232211898,392.717400361259,399.408953831102,36245.0963132933,0.0,1.0
2007-11-12,75.27,75.38,73.3,74.15,98000,412.84690956972,413.450246357985,402.041696179893,406.703844089209,17867.3009995108,0.0,1.0
2007-11-13,70.984,72.89,70.88,72.75,43600,389.338714346978,399.792895423634,388.768286838073,399.02501223857,7949.12575080275,0.0,1.0
2007-11-14,71.82,71.82,69.74,70.0,19600,393.924073937788,393.924073937788,382.515523759696,383.941592531957,3573.46019990216,0.0,1.0
2007-11-15,74.1,74.68,72.6875,73.05,95600,406.429600094543,409.610830432665,398.682207245238,400.670476206564,17429.7344444207,0.0,1.0
2007-11-16,73.25,74.5,73.25,73.3,27200,401.767452185227,408.623552051869,401.767452185227,402.041696179893,4959.08762435401,0.0,1.0
2007-11-19,77.43,77.89,75.51,75.67,33200,424.694250139278,427.217294890202,414.163280744116,415.040861527046,6053.00401207916,0.0,1.0
2007-11-20,74.4,79.42,73.5,74.77,32000,408.075064062538,435.609161126972,403.138672158555,410.104469623064,5834.22073453412,0.0,1.0
2007-11-21,77.0,77.9,76.0,76.66,67600,422.335751785153,427.272143689135,416.850871891839,420.470892621426,12324.7913017034,0.0,1.0
2007-11-23,73.85,74.75,73.61,74.53,7200,405.058380121215,409.994772025197,403.74200894682,408.788098448668,1312.69966527018,0.0,1.0
2007-11-26,75.98,76.01,73.0,73.44,48000,416.741174293973,416.905720690773,400.396232211898,402.809579364956,8751.3311018012,0.0,1.0
2007-11-27,73.62,75.35,73.41,74.57,17200,403.796857745753,413.285699961186,402.645032968157,409.007493644401,3135.89364481209,0.0,1.0
2007-11-28,69.83,72.73,69.4,72.63,126000,383.009162950094,398.915314640704,380.650664595969,398.366826651372,22972.2441422281,0.0,1.0
2007-11-29,70.64,71.43,70.12,71.42,15200,387.451915663678,391.784970779396,384.599778119155,391.730121980463,2771.25484890371,0.0,1.0
2007-11-30,70.34,70.83,68.65,68.72,14400,385.806451695684,388.494042843408,376.537004675984,376.920946268516,2625.39933054036,0.0,1.0
2007-12-03,70.67,70.96,70.27,70.39,13200,387.616462060478,389.207077229538,385.422510103152,386.08069569035,2406.61605299533,0.0,1.0
2007-12-04,71.59,71.8701,71.5,71.85,29200,392.662551562326,394.198866420443,392.168912371928,394.088620334588,5323.7264202624,0.0,1.0
2007-12-05,69.89,70.53,69.44,70.53,21200,383.338255743693,386.848578875414,380.870059791702,386.848578875414,3865.17123662886,0.0,1.0
2007-12-06,68.6,70.37,68.6,69.91,66800,376.262760681318,385.970998092483,376.262760681318,383.447953341559,12178.93578334,0.0,1.0
2007-12-07,69.33,69.33,68.99,69.11,7600,380.266723003437,380.266723003437,378.401863839711,379.060049426908,1385.62742445186,0.0,1.0
2007-12-10,67.82,68.72,67.7,68.72,16000,371.984554364534,376.920946268516,371.326368777336,376.920946268516,2917.11036726706,0.0,1.0
2007-12-11,71.43,71.51,67.87,68.09,27200,391.784970779396,392.223761170861,372.258798359199,373.465471935728,4959.08762435401,0.0,1.0
2007-12-12,68.91,69.81,67.58,67.58,20800,377.963073448245,382.899465352228,370.668183190138,370.668183190138,3792.24347744719,0.0,1.0
2007-12-13,71.3,72.68,71.13,71.28,36000,391.071936393265,398.641070646038,390.139506811402,390.962238795399,6563.4983263509,0.0,1.0
2007-12-14,75.2,75.23,73.53,73.99,45200,412.462967977189,412.627514373988,403.303218555355,405.826263306279,8240.83678752945,0.0,1.0
2007-12-17,78.39,78.63,76.6,77.19,56000,429.959734836859,431.276106011254,420.141799827828,423.377878964883,10209.8862854347,0.0,1.0
2007-12-18,76.94,78.75,75.89,76.04,188800,422.006658991554,431.934291598452,416.247535103575,417.070267087572,34421.9023337514,0.0,1.0
2007-12-19,77.8,78.53,76.89,77.47,78000,426.723655699804,430.727618021923,421.732414996889,424.913645335011,14220.9130404269,0.0,1.0
2007-12-20,76.94,77.64,76.5,76.76,31600,423.866362368181,427.722697871921,421.442380051545,422.874733238648,5736.01544226364,0.33906,1.0
2007-12-21,74.33,75.37,74.33,75.27,18000,409.487739989952,415.217152738365,409.487739989952,414.666247666402,3267.35056837802,0.0,1.0
2007-12-24,73.3,77.91,73.3,74.37,2800,403.813417748735,429.21014156622,403.813417748735,409.708102018737,508.254532858803,0.0,1.0
2007-12-26,73.27,73.84,72.98,73.69,8400,403.648146227146,406.788305137334,402.050521518454,405.96194752939,1524.76359857641,0.0,1.0
2007-12-27,74.38,74.38,73.24,73.4,13200,409.763192525934,409.763192525934,403.482874705557,404.364322820698,2396.05708347721,0.0,1.0
2007-12-28,72.72,73.1916,72.6,72.75,20400,400.618168331351,403.216236650728,399.957082244996,400.78343985294,3702.99731082842,0.0,1.0
2007-12-31,73.9,74.48,72.98,72.98,17600,407.118848180512,410.314097597896,402.050521518454,402.050521518454,3194.74277796962,0.0,1.0
2008-01-02,74.52,74.97,73.02,73.02,82800,410.534459626681,413.013532450514,402.270883547239,402.270883547239,15029.8126145389,0.0,1.0
2008-01-03,74.46,74.48,73.92,74.4,5200,410.203916583504,410.314097597896,407.229029194905,409.873373540326,943.901275309205,0.0,1.0
2008-01-04,78.04,78.04,75.55,75.61,40800,429.926318159772,429.926318159772,416.208781867898,416.539324911076,7405.99462165684,0.0,1.0
2008-01-07,77.58,78.44,76.91,76.95,46800,427.392154828743,432.129938447623,423.701090846592,423.921452875378,8495.11147778285,0.0,1.0
2008-01-08,78.82,78.82,75.58,76.29,40800,434.223377721082,434.223377721082,416.374053389487,420.285479400423,7405.99462165684,0.0,1.0
2008-01-09,77.31,79.56,77.31,78.81,110000,425.904711134444,438.300075253607,425.904711134444,434.168287213886,19967.1423623101,0.0,1.0
2008-01-10,77.64,79.4799,76.9701,79.45,76400,427.722697871921,437.858800290965,424.032184794842,437.694079674448,13868.0879680045,0.0,1.0
2008-01-11,80.76,81.24,79.36,79.43,71600,444.91093611716,447.555280462582,437.198265109681,437.583898660055,12996.7944831037,0.0,1.0
2008-01-14,78.23,78.91,77.89,77.89,20800,430.973037796502,434.719192285849,429.099960551828,429.099960551828,3775.60510123682,0.0,1.0
2008-01-15,83.52,83.67,80.61,80.81,101600,460.115916103334,460.942273711278,444.084578509216,445.186388653142,18442.3787637337,0.0,1.0
2008-01-16,86.74,87.2353,83.31,84.0,374400,477.855059420536,480.583692241968,458.959015452212,462.760260448755,67960.8918222628,0.0,1.0
2008-01-17,89.51,90.14,84.35,84.87,240400,493.115129913906,496.585831867271,464.688428200625,467.553134574832,43637.2820354486,0.0,1.0
2008-01-18,88.25,89.77,85.39,86.21,203200,486.173726007174,494.547483101009,470.417840949038,474.935262539133,36884.7575274674,0.0,1.0
2008-01-22,95.5,101.64,92.8501,97.44,483200,526.114343724478,559.939915142994,511.515910222535,536.801902120556,87710.2108133476,0.0,1.0
2008-01-23,94.25,104.27,94.25,102.23,440400,519.228030324943,574.428718535616,519.228030324943,563.190255067574,79941.1772396488,0.0,1.0
2008-01-24,89.12,92.38,89.0,91.52,128400,490.966600133251,508.926105479238,490.305514046895,504.188321860358,23307.1007210965,0.0,1.0
2008-01-25,91.85,91.85,85.35,85.64,96800,506.006308597835,506.006308597835,470.197478920253,471.795103628945,17571.0852788329,0.0,1.0
2008-01-28,88.92,92.83,88.4,90.89,159600,489.864789989325,511.405178303071,487.000083615119,500.717619906992,28970.5083729518,0.0,1.0
2008-01-29,87.25,89.3299,87.25,87.55,218800,480.664675287546,492.122949879301,480.664675287546,482.317390503435,39716.461353395,0.0,1.0
2008-01-30,88.6,90.0,84.73,89.12,278000,488.101893759044,495.814564766523,466.781867474084,490.966600133251,50462.4143338383,0.0,1.0
2008-01-31,86.522,91.72,85.23,91.71,183200,476.654086363657,505.290132004284,469.536392833898,505.235041497087,33254.3680070474,0.0,1.0
2008-02-01,83.9,85.84,83.6601,85.07,200400,462.209355376792,472.896913772871,460.887734109154,468.654944718757,36376.5029946086,0.0,1.0
2008-02-04,85.25,85.47,84.01,84.01,103200,469.64657384829,470.858565006608,462.815350955952,462.815350955952,18732.8099253673,0.0,1.0
2008-02-05,93.26,93.27,89.49,89.49,179200,513.774070112511,513.829160619707,493.004948899513,493.004948899513,32528.2901029634,0.0,1.0
2008-02-06,93.2,93.56,90.36,91.18,182400,513.443527069333,515.426785328399,497.79782302559,502.315244615685,33109.1524262306,0.0,1.0
2008-02-07,94.58,96.23,93.0,93.0,214000,521.04601706242,530.135950749806,512.341716925408,512.341716925408,38845.1678684942,0.0,1.0
2008-02-08,96.12,97.2099,94.37,95.2,160000,529.529955170647,535.53426954997,519.889116411298,524.461628508589,29043.1161633602,0.0,1.0
2008-02-11,95.3299,98.04,94.89,98.04,139600,525.177254197069,540.107332552333,522.753822785505,540.107332552333,25340.1188525317,0.0,1.0
2008-02-12,91.37,92.6,89.69,92.58,117200,503.361964252414,510.138096637556,494.106759043439,510.027915623164,21274.0825896613,0.0,1.0
2008-02-13,89.9199,92.1,89.44,92.1,72400,495.373289803881,507.383571277742,492.729496363532,507.383571277742,13142.0100639205,0.0,1.0
2008-02-14,90.81,90.9999,88.3401,88.63,114400,500.276895849422,501.32306458108,486.670091477013,488.267165280633,20765.8280568025,0.0,1.0
2008-02-15,90.27,91.75,90.27,91.45,114000,497.302008460823,505.455403525873,497.302008460823,503.802688309984,20693.2202663941,0.0,1.0
2008-02-19,88.57,88.9,84.48,87.4,172400,487.936622237455,489.754608974933,465.404604794177,481.491032895491,31293.9576660206,0.0,1.0
2008-02-20,89.0,92.0,88.6,90.0,269200,490.305514046895,506.83266620578,488.101893759044,495.814564766523,48865.0429448535,0.0,1.0
2008-02-21,89.75,90.16,87.2,90.16,100400,494.437302086616,496.696012881664,480.389222751565,496.696012881664,18224.5553925085,0.0,1.0
2008-02-22,87.46,90.7,87.14,89.33,134000,481.821575938668,499.670900270263,480.058679708387,492.123500784373,24323.6097868141,0.0,1.0
2008-02-25,84.76,87.85,84.76,86.78,114400,466.947138995673,483.970105719323,466.947138995673,478.075421449321,20765.8280568025,0.0,1.0
2008-02-26,82.03,84.84,81.42,83.54,200000,451.907430531088,467.387863053243,448.546909592115,460.226097117726,36303.8952042002,0.0,1.0
2008-02-27,81.74,84.6,80.84,83.2,129200,450.309805822396,466.065690880532,445.351660174731,458.353019873053,23452.3163019133,0.0,1.0
2008-02-28,83.05,83.78,82.36,83.78,90400,457.526662265109,461.548269290437,453.725417268565,461.548269290437,16409.3606322985,0.0,1.0
2008-02-29,87.26,87.55,82.6,82.6,161600,480.719765794743,482.317390503435,455.047589441276,455.047589441276,29333.5473249937,0.0,1.0
2008-03-03,87.25,88.89,86.89,87.0,170400,480.664675287546,489.699518467736,478.68141702848,479.287412607639,30930.9187139786,0.0,1.0
2008-03-04,89.42,91.5,89.07,89.94,218400,492.619315349139,504.078140845966,490.691147597269,495.484021723346,39643.8535629866,0.0,1.0
2008-03-05,87.46,89.24,86.33,89.24,225600,481.821575938668,491.627686219606,475.596348625489,491.627686219606,40950.7937903378,0.0,1.0
2008-03-06,89.88,90.04,87.12,87.37,279600,495.153478680168,496.034926795309,479.948498693995,481.325761373902,50752.8454954719,0.0,1.0
2008-03-07,92.0,92.87,89.69,92.48,388400,506.83266620578,511.625540331856,494.106759043439,509.477010551201,70502.1644865567,0.0,1.0
2008-03-10,92.9,94.13,90.89,93.69,511200,511.790811853445,518.566944238587,500.717619906992,516.142961921951,92792.7561419357,0.0,1.0
2008-03-11,87.45,92.85,87.27,92.85,303200,481.766485431472,511.515359317463,480.774856301939,511.515359317463,55036.7051295675,0.0,1.0
2008-03-12,87.45,88.04,86.21,87.5,208800,481.766485431472,485.016825356053,474.935262539133,482.041937967453,37901.266593185,0.0,1.0
2008-03-13,86.91,90.792,86.4,89.98,334400,478.791598042873,500.177732936469,475.981982175863,495.704383752131,60700.1127814227,0.0,1.0
2008-03-14,91.16,92.42,85.25,85.25,484400,502.205063601292,509.146467508023,469.64657384829,469.64657384829,87928.0341845729,0.0,1.0
2008-03-17,94.05,96.58,92.4,95.0,332400,518.126220181017,532.064118501676,509.036286493631,523.359818364664,60337.0738293807,0.0,1.0
2008-03-18,88.4,91.52,88.28,91.32,260000,487.000083615119,504.188321860358,486.338997528763,503.086511716432,47195.0637654602,0.0,1.0
2008-03-19,94.6,94.74,87.75,87.75,346400,521.156198076812,521.92746517756,483.41920064736,483.41920064736,62878.3464936748,0.0,1.0
2008-03-20,92.45,97.0,91.61,97.0,157600,509.311739029612,534.37791980392,504.684136425125,534.37791980392,28607.4694209098,0.0,1.0
2008-03-24,88.26,90.77,87.7,89.78,155200,486.228816514371,500.056533820637,483.143748111379,494.602573608205,28171.8226784593,0.0,1.0
2008-03-25,85.67,87.93,85.3784,86.1,168400,472.334604965918,484.794931885762,470.726891988119,474.705375132083,30543.6608885368,0.06793,1.0
2008-03-26,85.59,86.58,85.19,85.68,112400,471.893531446632,477.351816247802,469.688163850199,472.389739155829,20386.6240134889,0.0,1.0
2008-03-27,85.94,86.03,83.37,83.81,199600,473.82322809351,474.319435802708,459.653741286432,462.079645642508,36202.5814332063,0.0,1.0
2008-03-28,86.1,86.32,84.6301,86.2,84000,474.705375132083,475.918327310121,466.601200557093,475.256717031191,15235.5553125718,0.0,1.0
2008-03-31,85.49,88.28,84.5,86.1,56000,471.342189547524,486.72462853264,465.883904746353,474.705375132083,10157.0368750479,0.0,1.0
2008-04-01,80.101,85.43,80.05,85.43,142800,441.630374604588,471.011384408059,441.349190236043,471.011384408059,25900.444031372,0.0,1.0
2008-04-02,80.04,80.94,78.41,79.22,50800,441.294056046132,446.256133138105,432.30718309067,436.773052473445,9213.88345093628,0.0,1.0
2008-04-03,79.4101,80.99,78.93,80.55,25600,437.82115342365,446.531804087659,435.174160966032,444.105899731583,4643.21685716474,0.0,1.0
2008-04-04,78.91,79.8,78.24,78.92,40000,435.06389258621,439.970835488272,431.369901862186,435.119026776121,7255.02633931991,0.0,1.0
2008-04-07,78.082,78.2,77.22,77.67,37200,430.498781661595,431.149365102543,425.746214491283,428.22725303727,6747.17449556751,0.0,1.0
2008-04-08,79.52,80.29,78.11,78.11,60400,438.42707817077,442.672410793902,430.653157393345,430.653157393345,10955.089772373,0.0,1.0
2008-04-09,81.079,81.25,79.5971,80.52,60800,447.022498377865,447.96529302534,438.852162774982,443.940497161851,11027.6400357663,0.0,1.0
2008-04-10,81.4,82.09,80.6552,81.0,34000,448.792305874002,452.596564977848,444.685911409445,446.58693827757,6166.77238842192,0.0,1.0
2008-04-11,83.66,83.66,81.52,81.52,23200,461.252632793845,461.252632793845,449.453916152932,449.453916152932,4207.91527680555,0.0,1.0
2008-04-14,83.39,85.49,82.87,85.49,45200,459.764009666253,471.342189547524,456.897031790891,471.342189547524,8198.1797634315,0.0,1.0
2008-04-15,82.51,83.39,82.18,82.85,22000,454.912200954102,459.764009666253,453.092772687045,456.78676341107,3990.26448662595,0.0,1.0
2008-04-16,77.0,82.06,76.96,82.06,164400,424.533262313245,452.431162408116,424.312725553602,452.431162408116,29818.1582546048,0.0,1.0
2008-04-17,78.99,79.44,75.12,79.41,46800,435.504966105497,437.986004651483,414.168034610013,437.820602081751,8488.38081700428,0.0,1.0
2008-04-18,77.35,78.98,76.82,77.78,130000,426.462958960124,435.449831915586,423.540846894851,428.833729126288,23578.8356027897,0.0,1.0
2008-04-21,76.32,77.51,76.23,77.27,55200,420.78413739931,427.345105998697,420.287929690113,426.021885440837,10011.9363482615,0.0,1.0
2008-04-22,77.92,78.5,77.3652,77.59,35600,429.60560778504,432.803390799867,426.546762928788,427.786179517983,6456.97344199471,0.0,1.0
2008-04-23,77.1,78.13,76.89,78.11,13200,425.084604212353,430.763425773167,423.926786224226,430.653157393345,2394.15869197557,0.0,1.0
2008-04-24,77.96,79.592,74.86,78.56,22800,429.826144544683,438.824044338127,412.734545672332,433.134195939332,4135.36501341235,0.0,1.0
2008-04-25,76.73,77.46,76.3,76.68,14800,423.044639185653,427.069435049142,420.673869019488,422.768968236099,2684.35974554837,0.0,1.0
2008-04-28,76.0,76.1,75.4601,75.95,16400,419.019843322164,419.571185221272,416.043148408879,418.74417237261,2974.56079912116,0.0,1.0
2008-04-29,77.4,77.5,75.14,75.14,12400,426.738629909678,427.289971808786,414.278302989834,414.278302989834,2249.05816518917,0.0,1.0
2008-04-30,76.73,76.9,75.39,76.9,17600,423.044639185653,423.981920414137,415.656657737605,423.981920414137,3192.21158930076,0.0,1.0
2008-05-01,75.55,77.49,75.53,77.4,14800,416.538804776178,427.234837618875,416.428536396356,426.738629909678,2684.35974554836,0.0,1.0
2008-05-02,75.21,75.81,74.51,74.63,37600,414.66424231921,417.972293713859,410.804849025453,411.466459304383,6819.72475896071,0.0,1.0
2008-05-05,74.94,75.28,74.5,74.97,16000,413.175619191618,415.050181648586,410.749714835542,413.341021761351,2902.01053572796,0.0,1.0
2008-05-06,73.87,75.61,73.78,74.51,22000,407.276260871161,416.869609915642,406.780053161964,410.804849025453,3990.26448662595,0.0,1.0
2008-05-07,76.6,76.69,74.6,74.66,94800,422.327894716813,422.82410242601,411.301056734651,411.631861874115,17194.4124241882,0.0,1.0
2008-05-08,75.32,76.46,74.708,76.46,22800,415.270718408229,421.556016058061,411.896505985687,421.556016058061,4135.36501341234,0.0,1.0
2008-05-09,76.4,76.85,75.31,76.78,24800,421.225210918597,423.706249464583,415.215584218318,423.320310135207,4498.11633037834,0.0,1.0
2008-05-12,74.73,75.89,74.68,75.89,14000,412.017801203491,418.413367233145,411.742130253937,418.413367233145,2539.25921876197,0.0,1.0
2008-05-13,75.468,76.02,75.19,75.5,14800,416.086704418909,419.130111701986,414.553973939388,416.263133826624,2684.35974554836,0.0,1.0
2008-05-14,75.22,75.26,74.25,75.03,10400,414.719376509121,414.939913268764,409.371360087772,413.671826900815,1886.30684822317,0.0,1.0
2008-05-15,73.08,74.45,72.85,74.21,24000,402.920659868207,410.474043885988,401.652573500259,409.150823328129,4353.01580359194,0.0,1.0
2008-05-16,71.4004,72.52,71.4004,72.1,23600,393.660321330787,399.833145233202,393.660321330787,397.517509256948,4280.46554019875,0.0,1.0
2008-05-19,71.8,72.04,70.881,71.52,81600,395.863483559623,397.186704117483,390.79665150682,394.319726242121,14800.2537322126,0.0,1.0
2008-05-20,73.15,73.39,72.3201,72.39,32800,403.306599197583,404.629819755442,398.731012776885,399.116400764361,5949.12159824232,0.0,1.0
2008-05-21,74.76,75.07,73.02,73.12,84400,412.183203773224,413.892363660459,402.589854728742,403.141196627851,15308.105575965,0.0,1.0
2008-05-22,73.25,74.15,72.74,73.38,12800,403.857941096691,408.820018188664,401.04609741124,404.574685565532,2321.60842858237,0.0,1.0
2008-05-23,74.78,75.08,73.79,73.79,40000,412.293472153045,413.947497850369,406.835187351875,406.835187351875,7255.02633931991,0.0,1.0
2008-05-27,75.22,76.23,75.2,75.77,27200,414.719376509121,420.287929690113,414.609108129299,417.751756954215,4933.41791073753,0.0,1.0
2008-05-28,75.25,76.42,75.14,75.33,26400,414.884779078853,421.335479298418,414.278302989834,415.32585259814,4788.31738395114,0.0,1.0
2008-05-29,75.64,76.37,75.0808,76.21,33600,417.035012485375,421.059808348864,413.951908585562,420.177661310291,6094.22212502872,0.0,1.0
2008-05-30,74.71,74.98,74.41,74.95,24000,411.907532823669,413.396155951261,410.253507126345,413.230753381529,4353.01580359195,0.0,1.0
2008-06-02,76.29,76.85,74.68,76.02,43600,420.618734829578,423.706249464583,411.742130253937,419.130111701986,7907.97870985869,0.0,1.0
2008-06-03,76.78,77.49,75.61,76.13,57200,423.320310135207,427.234837618875,416.869609915642,419.736587791005,10374.6876652275,0.0,1.0
2008-06-04,77.54,77.884,76.61,77.52,145200,427.510508568429,429.407124701361,422.383028906724,427.400240188607,26335.7456117313,0.0,1.0
2008-06-05,74.95,77.14,74.95,77.13,70000,413.230753381529,425.305140971997,413.230753381529,425.250006782086,12696.2960938098,0.0,1.0
2008-06-06,79.3047,79.3047,76.75,76.9,44800,437.24003906199,437.24003906199,423.154907565475,423.981920414137,8125.62950003829,0.0,1.0
2008-06-09,79.57,80.3599,77.84,78.11,120800,438.702749120324,443.057798781379,429.164534265753,430.653157393345,21910.1795447461,0.0,1.0
2008-06-10,82.24,82.62,81.2,82.35,94800,453.42357782651,455.518677043121,447.689622075786,454.030053915529,17194.4124241882,0.0,1.0
2008-06-11,84.6,84.6,82.35,82.66,203600,466.435246645462,466.435246645462,454.030053915529,455.739213802764,36928.0840671383,0.0,1.0
2008-06-12,85.05,85.61,84.02,84.71,101200,468.916285191448,472.003799826454,463.237463630635,467.041722734481,18355.2166384794,0.0,1.0
2008-06-13,83.44,85.58,83.44,85.2,120000,460.039680615808,471.838397256721,460.039680615808,469.74329804011,21765.0790179597,0.0,1.0
2008-06-16,82.72,85.81,82.5,83.6,39600,456.070018942229,473.10648362467,454.857066764191,460.92182765438,7182.47607592671,0.0,1.0
2008-06-17,82.2,82.55,80.32,80.93,82000,453.203041066867,455.132737713745,442.837813363634,446.200998948194,14872.8039956058,0.0,1.0
2008-06-18,83.46,84.36,83.08,83.6,195600,460.149948995629,465.112026087602,458.054849779018,460.92182765438,35477.0787992743,0.0,1.0
2008-06-19,83.73,84.7699,83.4166,84.17,43600,461.638572123221,467.371976532046,459.910666611416,464.064476479297,7907.9787098587,0.0,1.0
2008-06-20,87.36,87.8,85.95,87.5,267200,481.652283060845,484.078187416921,473.878362283421,482.424161719597,48463.575946657,0.0,1.0
2008-06-23,87.57,88.23,87.0,87.6,76400,482.810101048972,486.448957583086,479.667452224056,482.975503618705,13857.100308101,0.0,1.0
2008-06-24,88.15,89.07,87.18,88.56,144400,486.62560752756,491.704400028131,481.270793695436,488.888982446293,26157.3986306898,0.11204,1.0
2008-06-25,86.6,89.53,84.8,86.67,147600,478.068946249424,494.243796278417,468.132178313524,478.455376113598,26737.0639743062,0.0,1.0
2008-06-26,90.5,90.53,87.74,87.85,226000,499.598610110541,499.764222909473,484.362232608827,484.969479538244,40938.8648929079,0.0,1.0
2008-06-27,90.25,90.74,88.75,89.24,270800,498.218503452777,500.923512501995,489.937863506194,492.642872555411,49054.1797035374,0.0,1.0
2008-06-30,89.15,89.34,88.18,89.05,146800,492.146034158616,493.194915218517,486.791220326492,491.59399149551,26592.1476384021,0.0,1.0
2008-07-01,91.2,93.72,90.72,92.25,375200,503.46290875228,517.374383862541,500.813103969373,509.259356714889,67965.7615390223,0.0,1.0
2008-07-02,94.21,94.539,90.02,90.38,173200,520.079392911758,521.895613273375,496.948805327634,498.936158914814,31374.3867232373,0.0,1.0
2008-07-03,93.15,94.74,92.23,94.74,277200,514.227740682839,523.005219026217,509.148948182268,523.005219026217,50213.5103907702,0.0,1.0
2008-07-07,94.5999,95.61,92.5,93.39,190800,522.231807255206,527.807990195236,510.639463372653,515.552643074292,34562.5461131276,0.0,1.0
2008-07-08,93.55,96.54,93.35,96.43,206800,516.435911335261,532.941986962118,515.33182600905,532.334740032702,37460.8728312095,0.0,1.0
2008-07-09,95.8985,95.93,92.31,92.71,166000,529.400633278295,529.574526717174,509.590582312752,511.798752965174,30070.1397001005,0.0,1.0
2008-07-10,94.6,96.19,94.23,95.48,279600,522.232359297869,531.009837641248,520.189801444379,527.090334733199,50648.2593984825,0.0,1.0
2008-07-11,97.4,99.32,94.76,94.76,197200,537.689553864826,548.288772996452,523.115627558838,523.115627558838,35721.8768003603,0.0,1.0
2008-07-14,97.86,98.19,95.16,96.01,247200,540.228950115111,542.05069090336,525.323798211261,530.016160847658,44779.1477943665,0.0,1.0
2008-07-15,100.69,102.1,98.85,100.39,305600,555.851757480999,563.635559030787,545.694172479856,554.195629491682,55358.0403153657,0.0,1.0
2008-07-16,97.3,102.23,96.98,101.67,218400,537.13751120172,564.353214492825,535.370974679782,561.261775579433,39562.1597018189,0.0,1.0
2008-07-17,94.45,95.79,90.55,94.52,378000,521.404295303211,528.801666988826,499.874631442094,521.790725167385,68472.9687146866,0.0,1.0
2008-07-18,93.0,94.83,92.9,93.74,142800,513.39967668818,523.502057423012,512.847634025075,517.484792395162,25867.5659588816,0.0,1.0
2008-07-21,91.99,92.76,91.27,91.67,108000,507.824045790814,512.074774296727,503.849338616454,506.057509268876,19563.7053470533,0.0,1.0
2008-07-22,91.3,95.26,91.29,95.26,124800,504.014951415386,525.875840874366,503.959747149075,525.875840874366,22606.9484010394,0.0,1.0
2008-07-23,90.625,91.06,89.57,90.64,137600,500.288663439423,502.690049023932,494.464613343659,500.371469838889,24925.609775505,0.0,1.0
2008-07-24,92.77,94.15,89.78,89.78,106400,512.129978563038,519.748167313895,495.623902936181,495.623902936181,19273.8726752451,0.0,1.0
2008-07-25,93.63,94.57,92.82,94.01,130800,516.877545465745,522.066746498938,512.40599989459,518.975307585547,23693.8209203202,0.0,1.0
2008-07-28,96.77,96.945,93.6,95.53,38800,534.21168508726,535.177759747695,516.711932666814,527.366356064751,7028.44229134879,0.0,1.0
2008-07-29,94.93,97.24,94.79,97.24,134400,524.054100086118,536.806285603857,523.28124035777,536.806285603857,24345.9444318886,0.0,1.0
2008-07-30,93.13,94.81,93.11,94.34,78400,514.117332150218,523.391648890391,514.006923617597,520.797048373795,14201.8009186017,0.0,1.0
2008-07-31,95.15,95.43,93.31,94.1,73200,525.26859394495,526.814313401646,515.111008943808,519.472145982342,13259.844735225,0.0,1.0
2008-08-01,97.8,98.146,95.51,95.51,110800,539.897724517248,541.807792131593,527.25594753213,527.25594753213,20070.9125227177,0.0,1.0
2008-08-04,99.9,99.9,98.09,99.52,148400,551.490620442465,551.490620442465,541.498648240254,549.392858322664,26881.9803102103,0.0,1.0
2008-08-05,94.71,97.64,94.64,97.4,134400,522.839606227286,539.014456256279,522.453176363112,537.689553864826,24345.9444318886,0.0,1.0
2008-08-06,94.59,96.56,94.39,95.86,81200,522.177155031559,533.052395494739,521.073069705348,529.188096853,14709.008094266,0.0,1.0
2008-08-07,98.4,98.76,96.23,96.23,76000,543.209980495881,545.197334083061,531.23065470649,531.23065470649,13767.0519108894,0.0,1.0
2008-08-08,97.69,101.5,97.26,100.0,154400,539.290477587832,560.323303052154,536.916694136478,552.04266310557,27968.852829491,0.0,1.0
2008-08-11,97.81,98.35,96.64,97.7,130800,539.952928783558,542.933959164328,533.494029625223,539.345681854142,23693.8209203201,0.0,1.0
2008-08-12,99.5,99.89,97.95,97.95,161200,549.282449790043,551.435416176154,540.725788511906,540.725788511906,29200.6416846759,0.0,1.0
2008-08-13,102.4499,104.0,101.24,101.6,231200,565.567156308994,574.124369629793,558.887992128079,560.875345715259,41880.8210762845,0.0,1.0
2008-08-14,103.27,104.26,102.02,104.25,232800,570.094458189123,575.559680553868,563.193924900303,575.504476287557,42170.6537480927,0.0,1.0
2008-08-15,104.62,105.22,103.75,105.21,93200,577.547034141048,580.859290119681,572.744262972029,580.804085853371,16882.7531328275,0.0,1.0
2008-08-18,105.71,106.48,102.51,102.72,152400,583.564299168898,587.815027674811,565.89893394952,567.058223542042,27606.5619897308,0.0,1.0
2008-08-19,108.4,109.36,107.92,108.31,224000,598.414246806438,603.713856372252,595.764442023532,597.917408409643,40576.5740531476,0.0,1.0
2008-08-20,106.93,108.96,106.8701,108.5,159200,590.299219658786,601.505685719829,589.968546103586,598.966289469544,28838.3508449157,0.0,1.0
2008-08-21,105.99,107.77,105.4599,107.77,138000,585.110018625594,594.936378028873,582.183640468471,594.936378028873,24998.067943457,0.0,1.0
2008-08-22,105.1247,106.18,104.51,106.18,78000,580.333193461742,586.158899685495,576.939787211632,586.158899685495,14129.3427506496,0.0,1.0
2008-08-25,108.1,108.57,105.5,105.78,91200,596.758118817121,599.352719333718,582.405009576377,583.950729033072,16520.4622930673,0.0,1.0
2008-08-26,107.33,108.7979,106.26,107.86,76400,592.507390311209,600.610824562935,586.600533815979,595.433216425668,13839.5100788414,0.0,1.0
2008-08-27,105.4501,109.41,105.1462,109.41,210800,582.129540287487,603.989877703804,580.451882634309,603.989877703804,38185.45451073,0.0,1.0
2008-08-28,102.72,103.32,102.38,102.82,224400,567.058223542042,570.370479520675,565.181278487483,567.610266205147,40649.0322210997,0.0,1.0
2008-08-29,103.39,103.39,101.42,102.01,86400,570.756909384849,570.756909384849,559.881668921669,563.138720633992,15650.9642776427,0.0,1.0
2008-09-02,106.4,106.52,103.3,103.61,179600,587.373393544327,588.035844740054,570.260070988054,571.971403243681,32533.7174104701,0.0,1.0
2008-09-03,107.19,108.47,106.4,107.58,140800,591.734530582861,598.800676670612,587.373393544327,593.887496968973,25505.2751191214,0.0,1.0
2008-09-04,113.13,116.3,109.62,109.71,317200,624.525864771332,642.025617191778,605.149167296326,605.646005693121,57459.3271859751,0.0,1.0
2008-09-05,117.51,120.42,116.48,117.57,649200,648.705333415356,664.769774911728,643.019293985368,649.036559013219,117599.606586176,0.0,1.0
2008-09-08,112.24,115.3,109.79,109.95,415600,619.612685069692,636.505190560723,606.087639823606,606.970908084575,75284.0365021793,0.0,1.0
2008-09-09,119.3,119.5,113.05,114.2,289600,658.586897084945,659.690982411157,624.084230640847,630.432721266561,52459.7135972837,0.0,1.0
2008-09-10,117.4,118.43,115.38,116.33,219200,648.09808648594,653.784125915927,636.946824691207,642.19122999071,39707.076037723,0.0,1.0
2008-09-11,117.6,123.62,117.6,122.85,305200,649.202171812151,682.435140131106,649.202171812151,678.184411625193,55285.5821474136,0.0,1.0
2008-09-12,113.57,118.37,113.16,117.58,312800,626.954852488996,653.452900318064,624.691477570263,649.09176327953,56662.2873385026,0.0,1.0
2008-09-15,123.02,123.978,119.89,122.35,555200,679.122884152473,684.411452865024,661.843948797268,675.424198309665,100571.937117444,0.0,1.0
2008-09-16,124.34,130.57,123.365,129.78,547600,686.409847305466,720.802105216943,681.027431340187,716.440968178409,99195.2319263556,0.0,1.0
2008-09-17,133.53,135.47,127.45,129.55,518800,737.142568044868,747.852195709116,703.578374128049,715.171270053266,93978.243833808,0.0,1.0
2008-09-18,121.75,135.45,120.0,129.46,662000,672.111942331032,747.741787176495,662.451195726684,714.674431656471,119918.267960642,0.0,1.0
2008-09-19,105.326,113.97,64.25,102.91,652800,581.444455342573,629.163023141419,354.687411045329,568.107104601942,118251.730097745,0.0,1.0
2008-09-22,111.69,111.92,105.0,105.01,362400,616.576450422612,617.846148547754,579.644796260849,579.700000527159,65647.1001645566,0.0,1.0
2008-09-23,115.36,116.79,110.3748,112.0,290400,636.836416158586,644.730626240996,609.315985317447,618.287782678239,52604.6299331878,0.0,1.0
2008-09-24,114.312,115.04,110.05,113.14,154000,633.312120593054,637.345391149004,609.699759178962,626.818998214519,27796.7962835055,0.40959,1.0
2008-09-25,109.36,114.75,108.3,114.75,145600,605.877016481702,635.738731174793,600.004397265621,635.738731174793,26280.6073953143,0.0,1.0
2008-09-26,111.243,114.84,110.97,114.84,165200,616.309225900457,636.237349787479,614.796749441976,636.237349787479,29818.3814677605,0.0,1.0
2008-09-29,136.0,138.85,117.44,117.44,386000,753.468125836791,769.257715238518,650.6418874873,650.6418874873,69672.4893859295,0.0,1.0
2008-09-30,120.0,127.12,120.0,126.72,303200,664.824816914816,704.271089385095,664.824816914816,702.055006662046,54727.1989166161,0.0,1.0
2008-10-01,121.61,125.99,119.49,120.88,194800,673.74454987509,698.01065569248,661.999311442928,669.700198905525,35161.1423118628,0.0,1.0
2008-10-02,131.0,132.76,125.87,126.59,310800,725.767091798674,735.517855780091,697.345830875566,701.334779777055,56098.9888630748,0.0,1.0
2008-10-03,132.86,134.19,122.34,132.6,386800,736.071876460854,743.440351514993,677.788900844655,734.631422690872,69816.8883276619,0.0,1.0
2008-10-06,149.75,158.91,143.07,144.39,564000,829.645969441614,880.394263799445,792.637387966689,799.950460952752,101801.25392141,0.0,1.0
2008-10-07,161.07,162.0,140.6701,141.46,439200,892.361110503912,897.513502835002,779.341445649074,783.717655006416,79275.0190111404,0.0,1.0
2008-10-08,169.5,172.84,156.1,168.77,754000,939.065053892178,957.56934462964,864.826282670023,935.020702922612,136096.002582878,0.0,1.0
2008-10-09,190.0,192.61,158.65,159.19,433200,1052.63929344846,1067.09923321636,878.953810029463,881.94552170558,78192.0269481466,0.0,1.0
2008-10-10,203.0,223.18,192.12,215.9,660800,1124.66198194756,1236.46335532541,1064.38453188062,1196.13064976591,119273.525871042,0.0,1.0
2008-10-13,137.08,175.27,137.0,168.2,708400,759.451549189025,971.032047172165,759.008332644415,931.862785042267,127865.262904125,0.0,1.0
2008-10-14,144.1,149.74,127.48,127.73,485600,798.343800978541,829.590567373538,706.26556383584,707.650615537745,87650.1576316253,0.0,1.0
2008-10-15,174.3,174.38,150.81,152.98,407600,965.65804656877,966.10126311338,835.518588657695,847.540837430238,73571.2608127069,0.0,1.0
2008-10-16,154.0,182.37,154.0,166.95,754400,853.191848374014,1010.36751550629,853.191848374014,924.937526532738,136168.202053744,0.0,1.0
2008-10-17,159.79,168.87,147.03,165.45,378800,885.269645790154,935.574723603375,814.576606924878,916.627216321302,68372.898910337,0.0,1.0
2008-10-20,140.97,154.72,140.85,151.09,286000,781.00295367068,857.180797275503,780.338128853765,837.06984656383,51622.6216693674,0.0,1.0
2008-10-21,155.5,156.775,146.2,147.24,336000,861.502158585449,868.565922265169,809.978235274551,815.740050354479,60647.5555276484,0.0,1.0
2008-10-22,179.4,185.34,165.76,167.59,233600,993.91310128765,1026.82192972493,918.344680431666,928.483258889617,42164.4909858889,0.0,1.0
2008-10-23,170.48,189.234,167.175,178.06,389600,944.494456563648,1048.39549503382,926.184073064453,986.489224165434,70322.2846237257,0.0,1.0
2008-10-24,193.12,207.9,184.0,206.9,426800,1069.92473868824,1151.80899530492,1019.39805260272,1146.2687884973,77036.835414287,0.0,1.0
2008-10-27,212.96,212.96,194.9899,207.88,220000,1179.84244175149,1179.84244175149,1080.28437139782,1151.69819116877,39709.7089764366,0.0,1.0
2008-10-28,157.125,204.2,153.14,186.15,383200,870.504994647837,1131.31023011671,848.427270519458,1031.30949723911,69167.0930898657,0.0,1.0
2008-10-29,155.03,161.045,144.5,160.52,246800,858.898261385866,892.222605333721,800.559883701591,889.313996759719,44547.0735244751,0.0,1.0
2008-10-30,143.86,151.33,138.16,140.01,209600,797.014151344712,838.399496197659,765.434972541258,775.684355135361,37832.522733914,0.0,1.0
2008-10-31,142.0,151.89,137.745,150.0,250800,786.709366682532,841.502012009928,763.135786716094,831.03102114352,45269.0682331376,0.0,1.0
2008-11-03,141.5101,144.11,139.09,144.11,76000,783.995219367477,798.399203046618,770.587364872348,798.399203046618,13717.8994645871,0.0,1.0
2008-11-04,121.31,141.67,120.9,132.02,247600,672.082487832803,784.881098436016,669.811003041677,731.41810274245,44691.4724662076,0.0,1.0
2008-11-05,134.49,135.24,122.06,124.0,310400,745.10241355728,749.257568662998,676.23764293852,686.98564414531,56026.7893922085,0.0,1.0
2008-11-06,152.7601,154.542,136.0,139.6,412400,846.322545953241,856.194640463746,753.468125836791,773.412870344236,74437.6544631018,0.0,1.0
2008-11-07,134.92,142.54,133.69,141.46,370800,747.484702484558,789.701078358649,740.670248111181,783.717655006416,66928.909493012,0.0,1.0
2008-11-10,139.36,143.05,127.93,127.93,130400,772.083220710406,792.526583830537,708.75865689927,708.75865689927,23537.0275023969,0.0,1.0
2008-11-11,147.4,152.374,143.42,146.54,322800,816.626483443699,844.183472104818,794.576460349357,811.861905589143,58264.9729890622,0.0,1.0
2008-11-12,163.02,163.444,153.45,153.68,263600,903.164513778778,905.51356146521,850.144734629821,851.418982195574,47579.4513008575,0.0,1.0
2008-11-13,136.07,171.58,136.07,158.0,666400,753.855940313325,950.588684052034,753.855940313325,875.352675604508,120284.318463169,0.0,1.0
2008-11-14,151.96,154.829,142.29,148.6,218800,841.889826486462,857.784679817534,788.316026656743,823.274731612847,39493.1105638377,0.0,1.0
2008-11-17,157.29,163.92,148.9,155.58,218800,871.419128771095,908.150699905638,824.936793655134,861.945375130059,39493.1105638377,0.0,1.0
2008-11-18,157.33,164.671,153.01,160.77,214000,871.6407370434,912.311395218164,847.707043634467,890.699048461625,38626.7169134427,0.0,1.0
2008-11-19,177.11,178.47,157.44,160.91,322400,981.226027698192,988.76070895656,872.250159792238,891.474677414692,58192.773518196,0.0,1.0
2008-11-20,197.035,198.98,171.88,179.2,444400,1091.61464834009,1102.39035058092,952.250746094321,992.805059926125,80213.6121324016,0.0,1.0
2008-11-21,169.61,196.019,168.05,175.01,414000,939.674476641016,1085.98579822354,931.031754021124,969.591593402183,74726.4523465668,0.0,1.0
2008-11-24,147.2,164.649,140.63,161.19,286400,815.518442082174,912.189510668396,779.119283356088,893.025935320827,51694.8211402337,0.0,1.0
2008-11-25,143.4799,150.98,138.35,138.93,264400,794.908318737134,836.460423814991,766.487611834707,769.700931783128,47723.85024259,0.0,1.0
2008-11-26,140.22,151.4,139.0,151.4,122000,776.847798564962,838.787310674193,770.088746259662,838.787310674193,22020.8386142057,0.0,1.0
2008-11-28,139.18,144.03,138.56,142.87,40400,771.085983485034,797.955986502008,767.651055264308,791.529346605165,7292.14655749106,0.0,1.0
2008-12-01,162.876,163.67,148.62,148.79,278000,902.36672399848,906.765648203733,823.385535749,824.327370906296,50178.6322520424,0.0,1.0
2008-12-02,144.8,155.11,143.51,151.26,223200,802.221945743878,859.341477930476,795.075078962044,838.011681721125,40287.3047433665,0.0,1.0
2008-12-03,142.01,157.99,141.96,157.99,230000,786.764768750608,875.297273536431,786.487758410227,875.297273536431,41514.6957480927,0.0,1.0
2008-12-04,151.61,155.48,144.188,150.99,189200,839.950754103794,861.391354449297,798.831339177612,836.515825883067,34150.3497197354,0.0,1.0
2008-12-05,145.15,161.69,144.88,154.72,194400,804.161018126546,895.796038724638,802.665162288488,857.180797275503,35088.9428409966,0.0,1.0
2008-12-08,132.61,138.6432,129.61,137.51,350800,734.686824758948,768.112000470702,718.066204336078,761.833838116303,63318.9359496996,0.0,1.0
2008-12-09,133.74,135.91,128.58,134.0,184400,740.947258451562,752.969507224105,712.359791324225,742.387712221544,33283.9560693404,0.0,1.0
2008-12-10,127.05,131.74,125.95,128.63,227600,703.883274908561,729.866844836316,697.789047420176,712.636801664606,41081.4989228952,0.0,1.0
2008-12-11,127.64,130.1899,122.04,126.4899,177600,707.151996925059,721.278970263818,676.126838802368,700.780205075612,32056.5650646142,0.0,1.0
2008-12-12,125.94,133.8599,124.52,133.0,179200,697.733645352099,741.611529247797,689.866551685274,736.847505413921,32345.3629480792,0.0,1.0
2008-12-15,125.17,128.75,124.07,124.07,138400,693.467686110229,713.301626481521,687.373458621843,687.373458621843,24981.0169197219,0.0,1.0
2008-12-16,110.29,125.3,109.88,124.6,312400,611.029408812792,694.18791299522,608.757924021666,690.309768229884,56387.7867465398,0.0,1.0
2008-12-17,111.47,115.373,109.66,115.0,259200,617.566852845788,639.190280015942,607.539078523989,637.123782876699,46785.2571213288,0.0,1.0
2008-12-18,118.97,120.9,111.68,111.68,301200,659.118403902964,669.811003041677,618.730296275389,618.730296275389,54366.2015622848,0.0,1.0
2008-12-19,121.6701,123.33,117.55,117.96,263600,674.077516304228,683.273705584202,651.251310236138,653.522795027264,47579.4513008575,0.0,1.0
2008-12-22,123.32,126.6,119.9,120.57,211600,683.218303516126,701.390181845131,664.270796234054,667.982734795161,38193.5200882453,0.0,1.0
2008-12-23,100.52,101.63,97.0099,98.48,133600,690.539897340259,698.165238427084,666.426645314254,676.525756964472,19447.7857857686,24.121538,1.0
2008-12-24,97.92,99.95,97.74,98.73,50000,672.678738037785,686.624181647024,671.442196239921,678.243176128171,7278.36294377568,0.0,1.0
2008-12-26,97.11,98.63,95.5,95.5,40000,667.114299947399,677.556208462691,656.054120533175,656.054120533175,5822.69035502054,0.0,1.0
2008-12-29,96.86,98.15,94.01,94.59,130400,665.3968807837,674.258763668388,645.818302317526,649.802714777309,18981.9705573669,0.0,1.0
2008-12-30,90.56,95.22,90.56,94.96,174400,622.117917858474,654.130611069831,622.117917858474,652.344495139584,25386.9299478896,0.0,1.0
2008-12-31,88.17,92.22,87.52,92.22,162800,605.699390653508,633.521581105438,601.23410082789,633.521581105438,23698.3497449336,0.0,1.0
2009-01-02,86.41,91.28,85.58,91.28,173600,593.608759741064,627.064085049929,587.906928117582,627.064085049929,25270.4761407892,0.0,1.0
2009-01-05,89.25,90.17,87.68,89.69,236800,613.118641440689,619.438743963103,602.333249092657,616.1412991688,34470.3269017216,0.0,1.0
2009-01-06,87.0399,89.7199,85.89,88.03,335200,597.935969065921,616.346702500779,590.036527880569,604.737635921836,48794.1451750722,0.0,1.0
2009-01-07,90.0399,90.99,87.8,88.48,348000,618.544999030314,625.071878820037,603.157610291233,607.828990416495,50657.4060886787,0.0,1.0
2009-01-08,87.38,91.11,87.37,89.89,322400,600.272346096218,625.896240018613,600.20364932967,617.51523449976,46930.8842614655,0.0,1.0
2009-01-09,93.1401,93.52,89.4087,89.4087,160000,639.842370595518,642.452160756675,614.208859125806,614.208859125806,23290.7614200822,0.0,1.0
2009-01-12,97.5991,98.71,94.09,94.09,259600,670.47425879926,678.105782595075,646.36787644991,646.36787644991,37789.2604040833,0.0,1.0
2009-01-13,101.15,103.32,99.79,102.11,293600,694.867793632781,709.774991973692,685.525033382257,701.462683221387,42738.5472058508,0.0,1.0
2009-01-14,109.38,110.9391,106.68,107.39,463600,751.405232501766,762.115745374261,732.857105533812,737.734575958719,67484.9812146881,0.0,1.0
2009-01-15,107.61,113.89,105.75,108.64,794000,739.245904822774,782.387474214903,726.468306244851,746.321671777216,115580.403547158,0.0,1.0
2009-01-16,105.98,111.0,102.46,102.82,558000,728.048331875454,762.534108682538,703.867070050566,706.340153646293,81226.5304525366,0.0,1.0
2009-01-20,121.72,122.0,113.36,113.36,575600,836.177042421969,838.100551885312,778.746545587861,778.746545587861,83788.5142087456,0.0,1.0
2009-01-21,110.16,119.88,109.84,117.2,426400,756.763580292508,823.536837377141,754.565283762973,805.126103942284,62069.879184519,0.0,1.0
2009-01-22,115.24,119.6,113.5,116.85,454400,791.66153769888,821.613327913798,779.708300319532,802.721717113104,66145.7624330334,0.0,1.0
2009-01-23,116.53,123.96,114.86,123.17,506400,800.523420583569,851.565118128716,789.051060570057,846.138073571425,73715.2598945601,0.0,1.0
2009-01-26,112.15,115.15,108.74,113.82,636400,770.434236835555,791.043266799948,747.008639442695,781.906596849067,92639.0035483769,0.0,1.0
2009-01-27,107.6682,111.1,106.71,109.75,168400,739.645720004083,763.221076348018,733.063195833456,753.947012864041,24513.5263946365,0.0,1.0
2009-01-28,101.4,103.48,99.58,101.78,296000,696.585212796481,710.87414023846,684.082401284749,699.195689925304,43087.908627152,0.0,1.0
2009-01-29,110.23,110.81,106.26,106.73,178000,757.244457658344,761.228870118127,729.971841338797,733.200589366552,25910.9720798414,0.0,1.0
2009-01-30,112.35,113.52,107.48,108.15,237200,771.808172166515,779.845693852628,738.352846857651,742.955530216365,34528.5538052718,0.0,1.0
2009-02-02,114.49,117.34,113.03,116.66,157600,786.509280207782,806.087858673955,776.479552291777,801.416478548693,22941.3999987809,0.0,1.0
2009-02-03,107.63,113.76,106.08,111.96,160000,739.38329835587,781.49441624978,728.735299540934,769.128998271144,23290.7614200822,0.0,1.0
2009-02-04,108.9,110.09,103.81,107.22,130800,748.107787707463,756.282702926672,713.141133534543,736.566730927403,19040.1974609172,0.0,1.0
2009-02-05,105.79,112.02,104.27,110.27,200000,726.743093311042,769.541178870432,716.30118479575,757.519244724536,29113.4517751027,0.0,1.0
2009-02-06,101.29,105.44,100.0,105.05,142400,695.829548364453,724.338706481863,686.967665479764,721.659532586492,20728.7776638731,0.0,1.0
2009-02-09,101.1,102.45,99.81,101.1,144400,694.524309800041,703.798373284018,685.662426915353,694.524309800041,21019.9121816242,0.0,1.0
2009-02-10,111.2366,112.05,102.06,103.15,326400,764.159474179063,769.747269170076,701.119199388647,708.607146942377,47513.1532969676,0.0,1.0
2009-02-11,108.92,111.95,106.73,107.7,198800,748.245181240559,769.060301504596,733.200589366552,739.864175721706,28938.7710644521,0.0,1.0
2009-02-12,109.1855,115.45,109.11,112.82,356800,750.069080392408,793.104169796388,749.550419804971,775.03692019427,51938.3979667832,0.0,1.0
2009-02-13,111.75,112.06,108.6908,110.32,144800,767.686366173636,769.815965936624,746.670651351279,757.862728557276,21078.1390851744,0.0,1.0
2009-02-17,123.44,124.11,120.31,120.82,222800,847.992886268221,852.595569626935,826.490798338704,829.994333432651,32432.3852774644,0.0,1.0
2009-02-18,123.62,126.47,121.36,121.45,375200,849.229428066084,868.808006532258,833.703958826242,834.322229725174,54616.8355300927,0.0,1.0
2009-02-19,124.13,124.95,116.97,118.26,246800,852.732963160031,858.366098016965,803.54607831168,812.407961196369,35925.9994904767,0.0,1.0
2009-02-20,127.09,131.66,124.41,131.66,610400,873.067206058232,904.461628370657,854.656472623374,904.461628370657,88854.2548176135,0.0,1.0
2009-02-23,136.8,137.2,125.17,125.17,599600,939.771766376317,942.519637038236,859.877426881021,859.877426881021,87282.1284217579,0.0,1.0
2009-02-24,125.86,136.6399,124.76,134.65,738000,864.617503772831,938.671931143884,857.060859452554,925.001961568502,107428.637050129,0.0,1.0
2009-02-25,132.2001,135.77,128.25,129.75,450000,908.171940731914,932.695999421876,881.036030977798,891.340545959994,65505.2664939811,0.0,1.0
2009-02-26,134.29,135.17,126.42,127.85,368800,922.528877972775,928.574193428997,868.464522699518,878.288160315878,53685.2050732894,0.0,1.0
2009-02-27,135.18,137.4299,129.47,137.2,494400,928.642890195545,944.098975701174,889.417036496651,942.519637038236,71968.4527880539,0.0,1.0
2009-03-02,149.84,150.59,141.66,142.87,560000,1029.35234995488,1034.50460744598,973.158394918634,981.470703670939,81517.6649702875,0.0,1.0
2009-03-03,151.33,154.664,145.2,145.31,388000,1039.58816817053,1062.49167013762,997.477050276617,998.232714708645,56480.0964436991,0.0,1.0
2009-03-04,138.21,144.97,133.86,144.09,490800,949.458010459582,995.897024646014,919.574917011212,989.851709189792,71444.410656102,0.0,1.0
2009-03-05,148.62,151.55,142.23,145.41,444000,1020.97134443603,1041.09949703458,977.074110611868,998.919682374125,64631.8629407277,0.0,1.0
2009-03-06,149.45,156.02,141.648,145.24,414800,1026.67317605951,1071.80695168153,973.075958798776,997.751837342809,60381.2989815629,0.0,1.0
2009-03-09,157.42,158.77,151.5,158.51,433600,1081.42449899824,1090.69856248222,1040.75601320184,1088.91244655197,63117.9634484229,0.0,1.0
2009-03-10,136.37,145.208,134.3121,145.2,390000,936.817805414754,997.532007689856,922.680697826846,997.477050276617,56771.2309614503,0.0,1.0
2009-03-11,134.78,137.93,130.35,132.48,263200,925.895019533626,947.534500996239,895.462351952872,910.094763227591,38313.3025360352,0.0,1.0
2009-03-12,128.67,140.07,127.82,138.06,271600,883.921295172812,962.235609037506,878.082070016234,948.427558961362,39536.0675105895,0.0,1.0
2009-03-13,127.19,131.26,125.94,126.98,270800,873.754173723712,901.713757708738,865.167077905215,872.311541626205,39419.6137034891,0.0,1.0
2009-03-16,124.39,124.73,118.2,122.46,210400,854.519079090279,856.85476915291,811.995780597081,841.260603146519,30627.351267408,0.0,1.0
2009-03-17,117.49,126.17,117.34,124.74,260800,807.118310172175,866.747103535818,806.087858673955,856.923465919458,37963.9411147339,0.0,1.0
2009-03-18,110.5,122.4555,109.44,120.05,300400,759.099270355139,841.229689601573,751.817413101054,824.704682408457,43728.4045662043,0.0,1.0
2009-03-19,110.63,110.97,105.11,105.27,346400,759.992328320263,762.328018382894,722.07171318578,723.170861450548,50424.4984744779,0.0,1.0
2009-03-20,113.58,114.78,109.55,110.53,339600,780.257874451916,788.501486437673,752.573077533082,759.305360654783,49434.6411141244,0.0,1.0
2009-03-23,97.78,107.05,96.93,106.13,310000,671.716983306113,735.398885896087,665.877758149535,729.078783373674,45125.8502514092,0.0,1.0
2009-03-24,103.24,103.7599,99.64,102.22,164400,709.225417841308,712.796962734138,684.494581884037,702.218347653415,23931.2573591344,0.0,1.0
2009-03-25,99.65,104.66,96.97,101.9,440400,684.563278650585,718.980358691121,666.152545215727,700.02005112388,64107.8208087762,0.0,1.0
2009-03-26,97.67,100.5,96.5458,98.57,186000,670.961318874086,690.402503807163,663.238428378762,677.144027863403,27075.5101508455,0.0,1.0
2009-03-27,103.44,104.37,102.04,102.91,139200,710.599353172268,716.98815246123,700.981805855551,706.958424545225,20262.9624354715,0.0,1.0
2009-03-30,111.29,113.43,109.91,110.29,170400,764.526314912429,779.227422953696,755.046161128809,757.656638257632,24804.6609123875,0.0,1.0
2009-03-31,104.9,108.7936,102.94,107.44,174400,720.629081088273,747.376854111393,707.164514844869,738.078059791458,25386.9299478895,0.0,1.0
2009-04-01,100.43,107.5,99.42,107.23,169600,689.921626441327,738.490240390746,682.983253019981,736.635427693951,24688.2071052871,0.0,1.0
2009-04-02,91.57,93.54,87.97,93.36,199600,629.05629127982,642.589554289771,604.325455322548,641.353012491908,29055.2248715525,0.0,1.0
2009-04-03,90.29,93.5747,90.28,91.9,132400,620.263105161679,642.827932069693,620.194408395131,631.323284575903,19273.105075118,0.0,1.0
2009-04-06,93.56,96.26,93.2711,94.3,199200,642.726947822867,661.275074790821,640.742298237296,647.810508547417,28996.9979680023,0.0,1.0
2009-04-07,97.68,98.52,95.59,96.79,178800,671.030015640634,676.800544030664,656.672391432107,664.916003417864,26027.4258869418,0.0,1.0
2009-04-08,95.988,98.12,94.23,96.41,115600,659.406522740716,674.052673368745,647.329631181582,662.305526289041,16827.5751260094,0.0,1.0
2009-04-09,90.86,93.0496,90.5,91.42,195600,624.178820854914,639.220664858259,621.705737259187,628.0258397816,28472.9558360504,0.0,1.0
2009-04-13,88.87,91.7499,87.69,91.48,79600,610.508164311866,630.292146110018,602.401945859205,628.438020380888,11587.1538064909,0.0,1.0
2009-04-14,90.34,91.0,88.19,90.5,130000,620.606588994419,625.140575586585,605.836784186604,621.705737259187,18923.7436538168,0.0,1.0
2009-04-15,88.23,91.62,87.67,91.37,82000,606.111571252796,629.39977511256,602.264552326109,627.682355948861,11936.5152277921,0.0,1.0
2009-04-16,86.84,88.91,85.8036,87.41,74800,596.562720702627,610.782951378058,589.442987817595,600.478436395862,10888.4309638884,0.0,1.0
2009-04-17,87.43,88.53,86.61,86.8,140000,600.615829928958,608.172474249235,594.982695072024,596.287933636435,20379.4162425719,0.0,1.0
2009-04-20,94.648,94.77,91.66,91.66,125200,650.201156023287,651.039256575172,629.674562178752,629.674562178752,18225.0208112143,0.0,1.0
2009-04-21,90.65,96.53,90.192,96.48,202800,622.736188757406,663.129887487616,619.589876849509,662.786403654876,29521.0400999542,0.0,1.0
2009-04-22,92.14,93.75,88.67,93.41,176000,632.972006973055,644.032186387279,609.134228980907,641.696496324648,25619.8375620904,0.0,1.0
2009-04-23,87.52,90.84,87.28,89.4,221600,601.23410082789,624.041427321818,599.585378430738,614.149092938909,32257.7045668138,0.0,1.0
2009-04-24,84.76,85.63,83.29,84.69,153200,582.273793260648,588.250411950322,572.175368578096,581.792915894812,22300.9040597287,0.0,1.0
2009-04-27,86.65,87.7,84.35,87.07,157600,595.257482138216,602.470642625753,579.457225832181,598.142746333231,22941.3999987809,0.0,1.0
2009-04-28,87.94,90.05,86.614,89.86,89200,604.119365022905,618.614382764528,595.010173778643,617.309144200116,12984.5994916958,0.0,1.0
2009-04-29,83.35,85.45,81.82,85.45,146000,572.587549177383,587.013870152458,562.076943895543,587.013870152458,21252.819795825,0.0,1.0
2009-04-30,82.72,83.8552,79.83,81.15,206000,568.259652884861,576.058109823387,548.406287352496,557.474260536829,29986.8553283558,0.0,1.0
2009-05-01,80.5,82.8,80.38,81.77,68800,553.00897071121,568.809227017245,552.184609512634,561.733460062803,10015.0274106353,0.0,1.0
2009-05-04,73.76,78.83,73.75,78.82,119600,506.707350057874,541.536610697698,506.638653291326,541.46791393115,17409.8441615114,0.0,1.0
2009-05-05,75.36,76.07,74.01,74.42,85200,517.69883270555,522.576303130456,508.424769221573,511.24133665004,12402.3304561938,0.0,1.0
2009-05-06,71.79,74.31,71.27,72.19,91200,493.174087047923,510.485672218013,489.601855187428,495.921957709842,13275.7340094468,0.0,1.0
2009-05-07,74.09,75.04,70.26,70.36,173200,508.974343353957,515.500536176015,482.663481766082,483.350449431562,25212.249237239,0.0,1.0
2009-05-08,67.68,71.51,67.39,70.79,215200,464.939715996704,491.250577584579,462.947509766813,486.304410393125,31326.0741100105,0.0,1.0
2009-05-11,70.83,71.41,70.0,70.83,107600,486.579197459317,490.5636099191,480.877365835835,486.579197459317,15663.0370550053,0.0,1.0
2009-05-12,69.5616,71.39,68.85,69.27,120400,477.865699590372,490.426216386004,472.977237682818,475.862501877833,17526.2979686118,0.0,1.0
2009-05-13,74.18,74.71,72.65,72.75,171200,509.592614252889,513.233542879932,499.082008971049,499.768976636528,24921.1147194879,0.0,1.0
2009-05-14,72.8299,74.76,71.75,74.49,198400,500.317863801247,513.577026712672,492.899299981731,511.722214015876,28880.5441609019,0.0,1.0
2009-05-15,74.1,74.63,71.37,72.47,233600,509.043040120505,512.683968747548,490.288822852908,497.845467173185,34004.51167332,0.0,1.0
2009-05-18,68.5,71.27,68.21,70.99,128400,470.572850853638,489.601855187428,468.580644623747,487.678345724085,18690.836039616,0.0,1.0
2009-05-19,67.25,68.15,66.3,67.73,108000,461.985755035141,468.168464024459,455.459562213084,465.283199829444,15721.2639585555,0.0,1.0
2009-05-20,66.38,66.5,64.14,65.82,128400,456.009136345467,456.833497544043,440.621060638721,452.162117418781,18690.836039616,0.0,1.0
2009-05-21,67.138,68.57,67.0,67.85,146800,461.216351249804,471.053728219474,460.268335871442,466.10756102802,21369.2736029254,0.0,1.0
2009-05-22,66.73,66.96,65.5701,65.73,68800,458.413523174647,459.99354880525,450.445385222747,451.543846519849,10015.0274106353,0.0,1.0
2009-05-26,64.01,68.32,63.501,67.73,72000,439.728002673597,469.336309055775,436.231337256305,465.283199829444,10480.842639037,0.0,1.0
2009-05-27,66.11,66.4262,63.68,63.79,30400,454.154323648672,456.326515406919,437.461009377514,438.216673809542,4425.24466981561,0.0,1.0
2009-05-28,64.8061,67.0,64.3384,65.22,43600,445.196952258481,460.268335871442,441.984004487033,448.040311425902,6346.7324869724,0.0,1.0
2009-05-29,62.51,64.04,62.5,63.03,54000,429.423487691401,439.934092973241,429.354790924853,432.995719551895,7860.63197927772,0.0,1.0
2009-06-01,59.13,60.05,58.19,59.8,129200,406.203980598185,412.524083120598,399.746484542675,410.806663956899,18807.2898467163,0.0,1.0
2009-06-02,58.19,59.68,57.87,59.46,53200,399.746484542675,409.982302758323,397.548188013139,408.470973894268,7744.17817217731,0.0,1.0
2009-06-03,61.49,62.61,60.25,60.45,80800,422.416417503507,430.11045535688,413.898018451558,415.271953782517,11761.8345171415,0.0,1.0
2009-06-04,60.8,61.86,60.5,61.18,52000,417.676340611697,424.958197865782,415.615437615257,420.28681774052,7569.49746152669,0.0,1.0
2009-06-05,62.16,62.7401,60.43,60.43,82000,427.019100862221,431.004200289669,415.134560249421,415.134560249421,11936.5152277921,0.0,1.0
2009-06-08,62.52,64.55,61.92,63.75,88400,429.492184457949,443.437628067188,425.37037846507,437.94188674335,12868.1456845954,0.0,1.0
2009-06-09,61.25,62.45,60.63,61.85,41600,420.767695106356,429.011307092113,416.508495580381,424.889501099234,6055.59796922136,0.0,1.0
2009-06-10,60.76,62.29,59.15,59.29,74400,417.401553545505,427.912158827345,406.34137413128,407.303128862952,10830.2040603382,0.0,1.0
2009-06-11,58.85,59.75,57.4,59.75,104800,404.280471134841,410.463180124159,394.319439985385,410.463180124159,15255.4487301538,0.0,1.0
2009-06-12,59.28,60.39,59.12,59.92,37200,407.234432096404,414.85977318323,406.135283831637,411.631025155475,5415.10203016911,0.0,1.0
2009-06-15,63.58,64.41,61.7,61.7,114000,436.774041712034,442.475873335516,423.859049601014,423.859049601014,16594.6675118085,0.0,1.0
2009-06-16,64.87,65.11,62.66,62.66,56000,445.635924596723,447.284646993874,430.45393918962,430.45393918962,8151.76649702876,0.0,1.0
2009-06-17,64.64,66.27,63.69,64.92,112800,444.05589896612,455.25347191344,437.529706144062,445.979408429463,16419.9868011579,0.0,1.0
2009-06-18,64.7,65.42,63.4,64.9,48000,444.468079565407,449.414246756862,435.53749991417,445.842014896367,6987.22842602466,0.0,1.0
2009-06-19,62.76,63.7,62.25,63.7,38000,431.1409068551,437.59840291061,427.637371761153,437.59840291061,5531.55583726951,0.0,1.0
2009-06-22,66.84,67.29,64.92,64.98,151200,459.169187606674,462.260542101333,445.979408429463,446.391589028751,22009.7695419777,0.0,1.0
2009-06-23,65.194,66.59,64.5701,65.45,190400,447.861699832877,457.451768442975,443.575708567949,449.620337056506,27716.0060898978,0.0,1.0
2009-06-24,64.93,65.41,62.44,63.53,217200,446.048105196011,449.345549990314,428.942610325565,436.430557879294,31617.2086277615,0.0,1.0
2009-06-25,62.5,65.9,62.2,65.66,66800,429.354790924853,452.711691551165,427.293887928413,451.062969154013,9723.89289288429,0.0,1.0
2009-06-26,62.19,63.18,61.8301,62.53,42000,427.225191161865,434.026171050115,424.752794533804,429.560881224496,6113.82487277157,0.0,1.0
2009-06-29,61.38,62.29,60.807,61.76,50800,421.660753071479,427.912158827345,417.72442834828,424.271230200302,7394.81675087609,0.0,1.0
2009-06-30,62.65,63.54,61.1,61.38,30400,430.385242423072,436.499254645842,419.737243608136,421.660753071479,4425.24466981561,0.0,1.0
2009-07-01,60.82,61.04,59.6001,60.94,57600,417.813734144793,419.325063008848,409.433415593605,418.638095343368,8384.67411122957,0.0,1.0
2009-07-02,64.23,64.56,63.03,63.15,62000,441.239331537653,443.506324833736,432.995719551895,433.820080750471,9025.17005028183,0.0,1.0
2009-07-06,64.09,65.94,64.0244,65.75,32400,440.277576805981,452.986478617356,439.826926017426,451.681240052945,4716.37918756664,0.0,1.0
2009-07-07,67.1024,67.32,64.67,64.68,48800,460.971790760893,462.466632400977,444.261989265763,444.330686032311,7103.68223312506,0.0,1.0
2009-07-08,67.74,69.25,66.45,66.8,168800,465.351896595992,475.725108344737,456.490013711303,458.894400540482,24571.7532981867,0.0,1.0
2009-07-09,66.02,67.0,65.5072,65.91,67200,453.53605274974,460.268335871442,450.01328256116,452.780388317712,9782.11979643451,0.0,1.0
2009-07-10,67.4366,68.7088,66.91,68.01,42400,463.267636698927,472.00723933916,459.65006497251,467.206709292788,6172.05177632177,0.0,1.0
2009-07-13,65.29,68.1158,64.8361,67.24,58400,448.521188791738,467.933521082865,445.403042558125,461.917058268593,8501.12791832999,0.0,1.0
2009-07-14,64.3961,65.48,63.97,64.31,56400,442.380384830014,449.82642735615,439.453215607405,441.788905670036,8209.99340057897,0.0,1.0
2009-07-15,60.01,61.7839,59.69,61.65,94000,412.249296054406,424.435415472352,410.050999524871,423.515565768275,13683.3223342983,0.0,1.0
2009-07-16,59.1099,60.312,58.57,60.07,60400,406.065900097423,414.323938404155,402.356961671498,412.661476653694,8792.26243608102,0.0,1.0
2009-07-17,59.26,60.0,59.01,59.62,48800,407.097038563308,412.180599287858,405.379619399609,409.570122159035,7103.68223312506,0.0,1.0
2009-07-20,57.08,58.13,56.79,57.34,55200,392.121143455849,399.334303943387,390.128937225958,393.907259386097,8035.31268992835,0.0,1.0
2009-07-21,56.45,57.49,55.6,55.64,72400,387.793247163327,394.937710884316,381.954022006749,382.228809072941,10539.0695425872,0.0,1.0
2009-07-22,56.07,57.14,55.51,57.11,23600,385.182770034504,392.533324055137,381.335751107817,392.327233755493,3435.38730946212,0.0,1.0
2009-07-23,54.15,56.24,53.51,56.16,118400,371.992990857292,386.350615065819,367.596397798222,385.801040933436,17235.1634508608,0.0,1.0
2009-07-24,53.43,54.84,53.43,54.31,16000,367.046823665838,376.733067749103,367.046823665838,373.09213912206,2329.07614200822,0.0,1.0
2009-07-27,53.16,54.41,53.1572,53.77,30400,365.192010969043,373.77910678754,365.172775874409,369.382513728469,4425.24466981561,0.0,1.0
2009-07-28,53.68,55.02,53.6301,54.06,33600,368.764242829537,377.969609546966,368.421445964463,371.374719958361,4891.05989821726,0.0,1.0
2009-07-29,54.56,55.139,53.77,54.03,14000,374.809558285759,378.787101068887,369.382513728469,371.168629658717,2037.94162425719,0.0,1.0
2009-07-30,52.44,52.978,51.52,52.64,50000,360.245843777588,363.941729817869,353.925741255175,361.619779108548,7278.36294377568,0.0,1.0
2009-07-31,50.97,52.28,50.662,51.83,42400,350.147419095036,359.146695512821,348.031558685358,356.055341018162,6172.05177632177,0.0,1.0
2009-08-03,48.52,49.74,48.283,49.29,40000,333.316711290782,341.697716809635,331.688597923595,338.606362314976,5822.69035502053,0.0,1.0
2009-08-04,48.78,49.62,48.52,49.3985,46400,335.102827221029,340.873355611059,333.316711290782,339.351722232021,6754.32081182383,0.0,1.0
2009-08-05,49.01,50.2,48.81,48.81,23600,336.682852851632,344.857768070842,335.308917520673,335.308917520673,3435.38730946212,0.0,1.0
2009-08-06,49.64,50.31,48.57,48.75,49200,341.010749144155,345.613432502869,333.660195123521,334.896736921385,7161.90913667526,0.0,1.0
2009-08-07,49.6,49.78,48.9845,49.18,49600,340.735962077963,341.972503875827,336.507676096935,337.850697882948,7220.13604022547,0.0,1.0
2009-08-10,50.33,50.7831,49.96,50.08,26400,345.750826035965,348.863476528254,343.20904567369,344.033406872266,3842.97563431356,0.0,1.0
2009-08-11,50.9,51.4699,50.67,50.8,43600,349.6665417292,353.581570454769,348.086516098596,348.97957406372,6346.73248697239,0.0,1.0
2009-08-12,49.67,50.83,48.11,50.83,37600,341.216839443799,349.185664363364,330.500143862315,349.185664363364,5473.32893371931,0.0,1.0
2009-08-13,48.1815,49.03,47.93,48.31,26400,330.991325743133,336.820246384728,329.263602064451,331.874079193274,3842.97563431355,0.0,1.0
2009-08-14,48.96,49.61,47.96,47.96,13600,336.339369018893,340.804658844511,329.469692364095,329.469692364095,1979.71472070698,0.0,1.0
2009-08-17,52.12,52.4599,51.82,52.04,152400,358.047547248053,360.382550343019,355.986644251614,357.497973115669,22184.4502526283,0.0,1.0
2009-08-18,50.45,51.597,50.0,51.35,54400,346.575187234541,354.454706357594,343.483832739882,352.757896223859,7918.85888282794,0.0,1.0
2009-08-19,49.57,51.64,49.17,51.6,72000,340.529871778319,354.75010245375,337.7820011164,354.475315387558,10480.842639037,0.0,1.0
2009-08-20,48.56,49.6436,48.26,49.6436,18400,333.591498356973,341.035479980112,331.530595360534,341.035479980112,2678.43756330945,0.0,1.0
2009-08-21,46.59,47.35,46.25,47.25,86800,320.058235347022,325.279189604668,317.722545284391,324.592221939189,12635.2380703946,0.0,1.0
2009-08-24,46.72,46.84,45.7505,46.18,89200,320.951293312146,321.775654510722,314.29114179532,317.241667918555,12984.5994916958,0.0,1.0
2009-08-25,45.72,45.9,45.06,45.62,20400,314.081616657348,315.318158455212,309.547630065182,313.394648991868,2969.57208106048,0.0,1.0
2009-08-26,46.14,46.8499,46.0,46.38,18800,316.966880852363,321.843664309604,316.005126120692,318.615603249515,2736.66446685966,0.0,1.0
2009-08-27,45.44,47.02,45.01,46.17,30000,312.158107194005,323.012196308585,309.204146232442,317.172971152007,4367.0177662654,0.0,1.0
2009-08-28,45.32,45.59,44.42,44.53,16400,311.333745995429,313.188558692224,305.151037006111,305.906701438139,2387.30304555842,0.0,1.0
2009-08-31,45.87,46.449,45.79,46.39,16000,315.112068155568,319.089610938696,314.562494023184,318.684300016063,2329.07614200821,0.0,1.0
2009-09-01,48.03,48.4308,45.6604,46.92,37600,329.950569729931,332.703936133174,313.672183928722,322.325228643105,5473.3289337193,0.0,1.0
2009-09-02,48.34,48.78,47.76,48.76,36000,332.080169492918,335.102827221029,328.095757033135,334.965433687933,5240.42131951849,0.0,1.0
2009-09-03,47.61,48.28,47.34,47.46,22400,327.065305534916,331.66798889363,325.21049283812,326.034854036696,3260.7065988115,0.0,1.0
2009-09-04,46.12,47.69,45.89,47.52,25600,316.829487319267,327.614879667299,315.249461688664,326.447034635984,3726.52182721315,0.0,1.0
2009-09-08,44.22,44.67,43.99,43.99,20800,303.777101675152,306.868456169811,302.197076044548,302.197076044548,3027.79898461068,0.0,1.0
2009-09-09,43.1799,43.75,42.82,43.75,11600,296.631950986497,300.548353647397,294.159554358435,300.548353647397,1688.58020295596,0.0,1.0
2009-09-10,42.31,43.74,42.282,43.2,17200,290.656019264488,300.479656880849,290.463668318154,296.770031487258,2503.75685265883,0.0,1.0
2009-09-11,42.52,42.74,41.71,42.0,18000,292.098651361996,293.609980226051,286.53421327161,288.526419501501,2620.21065975924,0.0,1.0
2009-09-14,42.32,43.51,42.27,43.41,9600,290.724716031036,298.899631250245,290.381232198296,298.212663584766,1397.44568520493,0.0,1.0
2009-09-15,42.18,43.0808,42.12,42.65,14800,289.762961299365,295.951166030006,289.350780700077,292.991709327119,2154.3954313576,0.0,1.0
2009-09-16,40.63,41.451,40.59,41.21,14000,279.114962484428,284.754967018017,278.840175418236,283.099374944211,2037.94162425719,0.0,1.0
2009-09-17,41.07,41.41,40.59,41.12,8000,282.137620212539,284.47331027517,278.840175418236,282.481104045279,1164.53807100411,0.0,1.0
2009-09-18,40.761,41.15,40.73,40.7824,12400,280.014890126207,282.687194344923,279.801930149908,280.161901206619,1805.03401005637,0.0,1.0
2009-09-21,41.68,42.47,41.6,41.761,25600,286.328122971966,291.755167529256,285.778548839582,286.884566781004,3726.52182721314,0.0,1.0
2009-09-22,40.58,40.8,40.38,40.38,9200,278.771478651688,280.282807515744,277.397543320729,277.397543320729,1339.21878165473,0.0,1.0
2009-09-23,41.33,41.33,38.34,40.38,23600,283.923736142786,283.923736142786,263.383402944942,277.397543320729,3435.38730946213,0.0,1.0
2009-09-24,42.34,42.83,40.72,40.75,38000,290.862109564132,294.228251124983,279.73323338336,279.939323683004,5531.55583726952,0.0,1.0
2009-09-25,42.7,42.958,41.89,42.6,23200,293.335193159859,295.107569736797,287.770755069473,292.64822549438,3377.16040591192,0.0,1.0
2009-09-28,41.59,42.45,41.064,42.42,10400,285.709852073034,291.61777399616,282.09640215261,291.411683696516,1513.89949230534,0.0,1.0
2009-09-29,41.98,42.29,41.54,41.77,11600,288.389025968405,290.518625731392,285.366368240294,286.946393870898,1688.58020295596,0.0,1.0
2009-09-30,41.88,42.73,41.39,41.53,11600,287.702058302925,293.541283459503,284.335916742074,285.297671473746,1688.58020295596,0.0,1.0
2009-10-01,44.34,44.34,42.6408,42.6408,32000,304.601462873727,304.601462873727,292.928508301895,292.928508301895,4658.15228401644,0.0,1.0
2009-10-02,45.27,45.69,44.48,45.69,63200,310.990262162689,313.875526357704,305.563217605399,313.875526357704,9199.85076093246,0.0,1.0
2009-10-05,43.87,45.26,43.71,45.2,30000,301.372714845972,310.921565396141,300.273566581205,310.509384796853,4367.01776626541,0.0,1.0
2009-10-06,42.46,42.8701,41.76,42.85,27600,291.686470762708,294.50372515884,286.877697104349,294.365644658079,4017.65634496417,0.0,1.0
2009-10-07,42.13,42.68,42.11,42.23,16400,289.419477466625,293.197799626763,289.282083933529,290.106445132104,2387.30304555842,0.0,1.0
2009-10-08,40.94,41.23,40.33,40.98,12400,281.244562247415,283.236768477307,277.054059487989,281.519349313607,1805.03401005637,0.0,1.0
2009-10-09,41.06,41.41,41.06,41.2,7200,282.068923445991,284.47331027517,282.068923445991,283.030678177663,1048.0842639037,0.0,1.0
2009-10-12,40.65,40.67,39.98,40.2,13200,279.252356017524,279.38974955062,274.64967265881,276.161001522865,1921.48781715678,0.0,1.0
2009-10-13,40.68,41.26,40.68,40.7864,9600,279.458446317168,283.442858776951,279.458446317168,280.189379913238,1397.44568520493,0.0,1.0
2009-10-14,38.75,39.5,38.68,39.07,24800,266.199970373409,271.352227864507,265.719093007573,268.398266902944,3610.06802011273,0.0,1.0
2009-10-15,38.45,39.13,38.45,39.13,8800,264.139067376969,268.810447502232,264.139067376969,268.810447502232,1280.99187810452,0.0,1.0
2009-10-16,39.5,40.03,39.27,39.76,5200,271.352227864507,274.99315649155,269.772202233903,273.138343794754,756.94974615267,0.0,1.0
2009-10-19,38.31,39.03,38.11,38.73,22800,263.177312645298,268.123479836752,261.803377314338,266.062576840313,3318.9335023617,0.0,1.0
2009-10-20,38.69,39.12,38.09,38.09,15600,265.787789774121,268.741750735684,261.665983781242,261.665983781242,2270.84923845801,0.0,1.0
2009-10-21,38.97,38.97,37.634,38.85,69200,267.711299237464,267.711299237464,258.533411226654,266.886938038888,10073.2543141855,0.0,1.0
2009-10-22,38.18,39.6,37.99,39.08,86400,262.284254680174,272.039195529987,260.979016115762,268.466963669492,12577.0111668444,0.0,1.0
2009-10-23,39.32,39.68,38.21,38.38,146400,270.115686066643,272.58876966237,262.490344979818,263.658190011133,21311.0466993752,0.0,1.0
2009-10-26,40.53,40.84,38.47,39.15,55200,278.427994818948,280.557594581936,264.276460910065,268.947841035328,8035.31268992836,0.0,1.0
2009-10-27,41.16,41.3,40.11,40.43,50000,282.755891111471,283.717645843143,275.542730623933,277.741027153469,7278.36294377567,0.0,1.0
2009-10-28,43.09,43.3781,41.69,41.91,146400,296.01436705523,297.993520899478,286.396819738514,287.908148602569,21311.0466993752,0.0,1.0
2009-10-29,40.44,41.66,40.31,41.52,88800,277.809723920017,286.19072943887,276.916665954893,285.228974707198,12926.3725881456,0.0,1.0
2009-10-30,43.18,43.41,40.54,41.16,106000,296.632637954162,298.212663584766,278.496691585496,282.755891111471,15430.1294408044,0.0,1.0
2009-11-02,42.52,43.457,41.02,42.61,71200,292.098651361996,298.535538387541,281.794136379799,292.716922260928,10364.3888319366,0.0,1.0
2009-11-03,42.73,44.1032,42.65,44.03,74400,293.541283459503,302.974723441871,292.991709327119,302.47186311074,10830.2040603382,0.0,1.0
2009-11-04,42.03,42.12,41.09,41.62,52000,288.732509801145,289.350780700077,282.275013745635,285.915942372678,7569.4974615267,0.0,1.0
2009-11-05,40.72,41.31,40.37,41.0,30400,279.73323338336,283.786342609691,277.328846554181,281.656742846703,4425.24466981561,0.0,1.0
2009-11-06,40.65,41.46,40.5,41.43,13600,279.252356017524,284.81679410791,278.221904519304,284.610703808266,1979.71472070698,0.0,1.0
2009-11-09,38.3,39.18,38.3,39.18,39200,263.10861587875,269.153931334972,263.10861587875,269.153931334972,5706.23654792012,0.0,1.0
2009-11-10,38.69,39.17,38.48,39.03,33600,265.787789774121,269.085234568424,264.345157676613,268.123479836752,4891.05989821725,0.0,1.0
2009-11-11,38.47,38.73,37.82,38.09,17200,264.276460910065,266.062576840313,259.811171084447,261.665983781242,2503.75685265884,0.0,1.0
2009-11-12,39.47,39.67,38.3712,38.94,68000,271.146137564863,272.520072895822,263.597736856571,267.50520893782,9898.57360353492,0.0,1.0
2009-11-13,38.41,39.51,38.33,39.06,24400,263.864280310777,271.420924631055,263.314706178394,268.329570136396,3551.84111656253,0.0,1.0
2009-11-16,37.3,37.76,36.79,37.76,28000,256.238939223952,259.398990485159,252.735404130005,259.398990485159,4075.88324851438,0.0,1.0
2009-11-17,37.69,38.2,37.68,37.91,24800,258.918113119323,262.42164821327,258.849416352775,260.429441983379,3610.06802011274,0.0,1.0
2009-11-18,37.91,38.21,37.8,37.8,2400,260.429441983379,262.490344979818,259.673777551351,259.673777551351,349.361421301232,0.0,1.0
2009-11-19,39.3,39.92,38.91,38.91,128800,269.978292533547,274.237492059522,267.299118638176,267.299118638176,18749.0629431662,0.0,1.0
2009-11-20,39.79,40.39,39.75,40.39,38000,273.344434094398,277.466240087277,273.069647028206,277.466240087277,5531.55583726952,0.0,1.0
2009-11-23,38.37,38.5,37.7508,38.2,22400,263.589493244585,264.482551209709,259.335789459935,262.42164821327,3260.70659881151,0.0,1.0
2009-11-24,38.75,39.21,38.48,38.57,24400,266.199970373409,269.360021634616,264.345157676613,264.963428575545,3551.84111656252,0.0,1.0
2009-11-25,37.59,38.22,37.55,38.22,15200,258.231145453843,262.559041746366,257.956358387651,262.559041746366,2212.62233490781,0.0,1.0
2009-11-27,39.75,40.82,39.26,40.82,36000,273.069647028206,280.42020104884,269.703505467355,280.42020104884,5240.42131951849,0.0,1.0
2009-11-30,39.57,40.2,39.01,39.67,35200,271.833105230343,276.161001522865,267.986086303656,272.520072895822,5123.96751241807,0.0,1.0
2009-12-01,37.36,38.02,37.06,37.94,22800,256.65111982324,261.185106415406,254.590216826801,260.635532283022,3318.93350236171,0.0,1.0
2009-12-02,37.19,37.5,36.8,37.35,11600,255.483274791924,257.612874554912,252.804100896553,256.582423056692,1688.58020295596,0.0,1.0
2009-12-03,37.49,37.56,36.5,36.82,16000,257.544177788364,258.025055154199,250.743197900114,252.941494429649,2329.07614200821,0.0,1.0
2009-12-04,37.61,38.04,36.34,36.75,35600,258.368538986939,261.322499948502,249.644049635346,252.460617063813,5182.19441596829,0.0,1.0
2009-12-07,38.01,38.16,37.533,38.16,13200,261.116409648858,262.146861147078,257.83957388452,262.146861147078,1921.48781715678,0.0,1.0
2009-12-08,39.32,39.52,38.74,38.74,30400,270.115686066643,271.489621397603,266.131273606861,266.131273606861,4425.24466981562,0.0,1.0
2009-12-09,39.38,40.1893,39.31,39.46,27600,270.527866665931,276.087495982659,270.046989300095,271.077440798315,4017.65634496417,0.0,1.0
2009-12-10,39.23,39.34,38.813,38.86,30800,269.497415167711,270.253079599739,266.632760002661,266.955634805436,4483.47157336582,0.0,1.0
2009-12-11,39.24,39.3,38.88,39.18,6800,269.566111934259,269.978292533547,267.093028338532,269.153931334972,989.857360353494,0.0,1.0
2009-12-14,38.45,38.7599,38.45,38.68,9200,264.139067376969,266.267980172291,264.139067376969,265.719093007573,1339.21878165473,0.0,1.0
2009-12-15,39.26,39.46,38.929,39.35,5600,269.703505467355,271.077440798315,267.429642494617,270.321776366287,815.176649702877,0.0,1.0
2009-12-16,38.35,38.53,37.36,38.46,21600,263.45209971149,264.688641509353,256.65111982324,264.207764143517,3144.25279171109,0.0,1.0
2009-12-17,40.09,40.35,39.58,39.69,36800,275.405337090837,277.191453021085,271.901801996891,272.657466428918,5356.87512661891,0.0,1.0
2009-12-18,40.0,40.8,39.64,39.89,15600,274.787066191906,280.282807515744,272.313982596179,274.031401759878,2270.84923845801,0.0,1.0
2009-12-21,39.7,39.85,39.321,39.85,9200,272.726163195466,273.756614693686,270.122555743298,273.756614693686,1339.21878165473,0.0,1.0
2009-12-22,39.07,39.4701,39.04,39.2428,24400,268.398266902944,271.146824532528,268.1921766033,269.585347028893,3551.84111656253,0.0,1.0
2009-12-23,38.52,39.65,38.48,38.77,21600,264.619944742805,272.382679362726,264.345157676613,266.337363906505,3144.25279171109,0.0,1.0
2009-12-24,38.14,38.23,38.0508,38.1,13200,262.009467613982,262.627738512914,261.396692456374,261.73468054779,1921.48781715678,0.0,1.0
2009-12-28,37.88,38.0682,37.74,37.74,5600,260.223351683735,261.516224830168,259.261596952063,259.261596952063,815.176649702875,0.0,1.0
2009-12-29,37.75,37.9,37.27,37.35,11200,259.330293718611,260.360745216831,256.032848924308,256.582423056692,1630.35329940575,0.0,1.0
2009-12-30,38.04,38.48,38.0,38.36,8000,261.322499948502,264.345157676613,261.04771288231,263.520796478037,1164.53807100411,0.0,1.0
2009-12-31,38.54,38.54,37.62,37.62,6800,264.757338275901,264.757338275901,258.437235753487,258.437235753487,989.857360353492,0.0,1.0
2010-01-04,36.51,36.95,36.24,36.95,38000,250.811894666662,253.834552394773,248.957081969867,253.834552394773,5531.55583726951,0.0,1.0
2010-01-05,36.4,36.65,36.04,36.37,9200,250.056230234634,251.773649398334,247.583146638907,249.85013993499,1339.21878165473,0.0,1.0
2010-01-06,36.11,36.52,36.05,36.51,6400,248.064024004743,250.88059143321,247.651843405455,250.811894666662,931.630456803286,0.0,1.0
2010-01-07,36.42,36.84,36.33,36.57,13200,250.19362376773,253.078887962745,249.575352868798,251.22407526595,1921.48781715678,0.0,1.0
2010-01-08,35.79,36.38,35.75,36.23,12400,245.865727475208,249.918836701538,245.590940409016,248.888385203319,1805.03401005636,0.0,1.0
2010-01-11,35.24,35.5,35.058,35.14,18400,242.087405315069,243.873521245316,240.837124163896,241.400437649589,2678.43756330945,0.0,1.0
2010-01-12,35.96,36.2199,35.69,35.94,23200,247.033572506523,248.819001469105,245.178759809728,246.896178973427,3377.16040591192,0.0,1.0
2010-01-13,35.33,36.0068,35.19,35.8,16400,242.705676214001,247.355073373968,241.743921482329,245.934424241756,2387.30304555842,0.0,1.0
2010-01-14,34.91,35.43,34.8099,35.32,17200,239.820412018986,243.39264387948,239.13275738584,242.636979447453,2503.75685265883,0.0,1.0
2010-01-15,35.87,36.3,34.7901,35.32,40800,246.415301607591,249.369262569154,238.996737788075,242.636979447453,5939.14416212096,0.0,1.0
2010-01-19,35.24,36.18,35.22,36.11,15600,242.087405315069,248.544901370579,241.950011781973,248.064024004743,2270.84923845801,0.0,1.0
2010-01-20,37.0101,37.64,36.71,36.8,41200,254.247419961726,258.574629286583,252.185829997621,252.804100896553,5997.37106567116,0.0,1.0
2010-01-21,38.6,39.0,37.09,37.11,44000,265.169518875189,267.917389537108,254.796307126445,254.93370065954,6404.95939052259,0.0,1.0
2010-01-22,40.06,40.1899,38.536,39.0,53200,275.199246791194,276.091617788652,264.729859569282,267.917389537108,7744.17817217731,0.0,1.0
2010-01-25,39.12,39.14,38.5,38.7,39600,268.741750735684,268.87914426878,264.482551209709,265.856486540669,5764.46345147033,0.0,1.0
2010-01-26,39.62,40.42,38.51,39.87,46000,272.176589063083,277.672330386921,264.551247976257,273.894008226782,6696.09390827361,0.0,1.0
2010-01-27,39.57,41.4,38.8,40.14,77600,271.833105230343,284.404613508622,266.543454206148,275.748820923577,11296.0192887398,0.0,1.0
2010-01-28,40.9681,41.425,39.57,39.57,44800,281.437600161415,284.576355424992,271.833105230343,271.833105230343,6521.41319762301,0.0,1.0
2010-01-29,42.23,42.344,40.44,40.94,50400,290.106445132104,290.889588270751,277.809723920017,281.244562247415,7336.58984732589,0.0,1.0
2010-02-01,40.53,41.07,40.0,41.01,61200,278.427994818948,282.137620212539,274.787066191906,281.725439613251,8908.71624318144,0.0,1.0
2010-02-02,39.29,40.282,39.0601,40.03,41600,269.909595766999,276.724315008559,268.330257104061,274.99315649155,6055.59796922137,0.0,1.0
2010-02-03,40.01,40.4372,39.38,39.7,54000,274.855762958454,277.790488825383,270.527866665931,272.726163195466,7860.63197927772,0.0,1.0
2010-02-04,43.3399,43.34,41.5099,41.58,131200,297.731099251264,297.73178621893,285.159590972985,285.641155306486,19098.4243644674,0.0,1.0
2010-02-05,44.075,46.0,43.51,43.82,461600,302.780998560206,316.005126120692,298.899631250245,301.029231013233,67193.8466969371,0.0,1.0
2010-02-08,45.18,45.19,43.45,44.3,55600,310.371991263757,310.440688030305,298.487450650957,304.326675807535,8093.53959347856,0.0,1.0
2010-02-09,42.4404,44.0,41.559,43.19,140400,291.551825100274,302.265772811096,285.496892096735,296.70133472071,20437.6431461221,0.0,1.0
2010-02-10,42.8,43.64,42.5,42.84,150000,294.022160825339,299.792689215369,291.9612578289,294.296947891531,21835.088831327,0.0,1.0
2010-02-11,42.0374,43.7515,41.9,43.12,79200,288.78334540839,300.558658162379,287.839451836021,296.220457354874,11528.9269029407,0.0,1.0
2010-02-12,42.83,43.86,42.74,43.55,51200,294.228251124983,301.304018079425,293.609980226051,299.174418316437,7453.04365442629,0.0,1.0
2010-02-16,40.88,42.59,40.72,42.42,76800,280.832381648128,292.579528727832,279.73323338336,291.411683696516,11179.5654816394,0.0,1.0
2010-02-17,40.76,41.0204,40.3258,40.39,86000,280.008020449552,281.796884250461,277.025206846039,277.466240087277,12518.7842632942,0.0,1.0
2010-02-18,40.25,41.02,40.15,41.02,20000,276.504485355605,281.794136379799,275.817517690125,281.794136379799,2911.34517751027,0.0,1.0
2010-02-19,40.75,41.56,40.61,41.36,45200,279.939323683004,285.50376177339,278.977568951332,284.12982644243,6579.64010117321,0.0,1.0
2010-02-22,40.64,40.79,40.25,40.35,19600,279.183659250976,280.214110749196,276.504485355605,277.191453021085,2853.11827396007,0.0,1.0
2010-02-23,41.76,41.99,40.9299,40.98,55600,286.877697104349,288.457722734953,281.175178513202,281.519349313607,8093.53959347857,0.0,1.0
2010-02-24,41.17,41.8015,40.83,41.59,17200,282.824587878019,287.162788685524,280.488897815388,285.709852073034,2503.75685265883,0.0,1.0
2010-02-25,41.75,43.03,41.75,42.85,64000,286.809000337802,295.602186455943,286.809000337802,294.365644658079,9316.30456803285,0.0,1.0
2010-02-26,41.08,42.25,40.94,41.91,52000,282.206316979087,290.2438386652,281.244562247415,287.908148602569,7569.49746152671,0.0,1.0
2010-03-01,40.56,41.22,40.42,40.97,22800,278.634085118592,283.168071710759,277.672330386921,281.450652547059,3318.93350236171,0.0,1.0
2010-03-02,39.93,40.2901,39.37,39.95,128000,274.30618882607,276.779959389462,270.459169899383,274.443582359166,18632.6091360657,0.0,1.0
2010-03-03,38.99,39.2999,38.5,39.25,54800,267.84869277056,269.977605565882,264.482551209709,269.634808700807,7977.08578637814,0.0,1.0
2010-03-04,39.13,39.52,38.83,38.86,12800,268.810447502232,271.489621397603,266.749544505792,266.955634805436,1863.26091360657,0.0,1.0
2010-03-05,37.64,38.66,37.53,38.6,53200,258.574629286583,265.581699474477,257.818964854555,265.169518875189,7744.17817217733,0.0,1.0
2010-03-08,37.6,37.82,37.37,37.48,16400,258.299842220391,259.811171084447,256.719816589788,257.475481021816,2387.30304555842,0.0,1.0
2010-03-09,37.75,38.3299,37.45,38.31,12400,259.330293718611,263.314019210728,257.269390722172,263.177312645298,1805.03401005637,0.0,1.0
2010-03-10,37.48,37.72,37.1108,37.66,11600,257.475481021816,259.124203418967,254.939196400864,258.712022819679,1688.58020295595,0.0,1.0
2010-03-11,37.19,37.72,37.11,37.72,12800,255.483274791924,259.124203418967,254.93370065954,259.124203418967,1863.26091360657,0.0,1.0
2010-03-12,36.73,37.0,36.58,36.64,26000,252.323223530717,254.178036227513,251.292772032498,251.704952631786,3784.74873076336,0.0,1.0
2010-03-15,37.18,37.7099,37.18,37.27,18400,255.414578025376,259.054819684754,255.414578025376,256.032848924308,2678.43756330945,0.0,1.0
2010-03-16,36.28,36.85,36.2,36.81,15600,249.231869036058,253.147584729293,248.682294903675,252.872797663101,2270.84923845801,0.0,1.0
2010-03-17,35.87,36.0,35.58,35.96,26000,246.415301607591,247.308359572715,244.4230953777,247.033572506523,3784.74873076336,0.0,1.0
2010-03-18,36.24,36.71,36.03,36.15,6400,248.957081969867,252.185829997621,247.514449872359,248.338811070935,931.630456803285,0.0,1.0
2010-03-19,37.01,37.2399,36.35,36.35,22800,254.246732994061,255.826071656999,249.712746401894,249.712746401894,3318.9335023617,0.0,1.0
2010-03-22,36.75,38.01,36.7,38.01,23600,252.460617063813,261.116409648858,252.117133231073,261.116409648858,3435.38730946212,0.0,1.0
2010-03-23,36.28,36.9199,36.27,36.78,10800,249.231869036058,253.627775127463,249.16317226951,252.666707363457,1572.12639585555,0.0,1.0
2010-03-24,37.43,37.65,37.21,37.49,36400,257.131997189076,258.643326053131,255.62066832502,257.544177788364,5298.64822306869,0.0,1.0
2010-03-25,37.54,37.58,36.6,36.85,20400,257.887661621103,258.162448687295,251.430165565594,253.147584729293,2969.57208106048,0.0,1.0
2010-03-26,36.79,37.11,36.4799,37.03,20000,252.735404130005,254.93370065954,250.605117399352,254.384126527157,2911.34517751027,0.0,1.0
2010-03-29,36.12,36.46,36.1,36.36,33600,248.132720771291,250.468410833922,247.995327238195,249.781443168442,4891.05989821725,0.0,1.0
2010-03-30,36.11,36.35,35.79,35.88,15200,248.064024004743,249.712746401894,245.865727475208,246.483998374139,2212.6223349078,0.0,1.0
2010-03-31,36.06,36.42,35.88,36.38,7200,247.720540172003,250.19362376773,246.483998374139,249.918836701538,1048.0842639037,0.0,1.0
2010-04-01,34.82,35.33,34.82,35.33,42800,239.202141120054,242.705676214001,239.202141120054,242.705676214001,6230.27867987198,0.0,1.0
2010-04-05,34.71,35.0311,34.5207,34.85,14800,238.446476688026,240.652329861882,237.146046897273,239.408231419698,2154.3954313576,0.0,1.0
2010-04-06,34.88,35.44,34.87,35.42,12400,239.614321719342,243.461340646028,239.545624952794,243.323947112932,1805.03401005637,0.0,1.0
2010-04-07,35.41,35.62,35.17,35.21,18400,243.255250346384,244.697882443892,241.606527949233,241.881315015425,2678.43756330945,0.0,1.0
2010-04-08,35.51,36.28,35.46,36.14,21200,243.942218011864,249.231869036058,243.598734179124,248.270114304387,3086.02588816089,0.0,1.0
2010-04-09,34.58,35.27,34.46,35.27,12400,237.553418722902,242.293495614713,236.729057524327,242.293495614713,1805.03401005637,0.0,1.0
2010-04-12,34.3,34.445,34.14,34.31,25200,235.629909259559,236.626012374505,234.530760994791,235.698606026107,3668.29492366294,0.0,1.0
2010-04-13,34.36,34.7699,34.22,34.22,14800,236.042089858847,238.857970319649,235.080335127175,235.080335127175,2154.3954313576,0.0,1.0
2010-04-14,33.41,33.87,33.4,33.83,21200,229.515897036789,232.675948297996,229.447200270241,232.401161231804,3086.02588816089,0.0,1.0
2010-04-15,33.54,33.83,33.44,33.83,4800,230.408955001913,232.401161231804,229.721987336433,232.401161231804,698.722842602465,0.0,1.0
2010-04-16,34.98,35.17,33.94,34.07,34800,240.301289384821,241.606527949233,233.156825663832,234.049883628956,5065.74060886788,0.0,1.0
2010-04-19,35.16,35.91,35.11,35.76,212800,241.537831182685,246.690088673783,241.194347349945,245.659637175564,30976.7126887093,0.0,1.0
2010-04-20,34.69,34.8257,34.53,34.6,186800,238.30908315493,239.241298276986,237.209934890163,237.690812255998,27191.9639579459,0.0,1.0
2010-04-21,35.12,35.47,34.9799,35.02,57200,241.263044116493,243.667430945672,240.300602417156,240.576076451013,8326.44720767938,0.0,1.0
2010-04-22,35.71,36.5899,35.66,36.21,30400,245.316153342824,251.36078183138,244.972669510084,248.750991670223,4425.24466981561,0.0,1.0
2010-04-23,35.27,36.1101,35.22,36.1,25200,242.293495614713,248.064710972408,241.950011781973,247.995327238195,3668.29492366294,0.0,1.0
2010-04-26,35.19,35.22,34.93,35.01,13600,241.743921482329,241.950011781973,239.957805552082,240.507379684465,1979.71472070698,0.0,1.0
2010-04-27,37.92,38.1,35.75,36.19,82000,260.498138749927,261.73468054779,245.590940409016,248.613598137127,11936.5152277921,0.0,1.0
2010-04-28,37.98,38.76,37.2274,37.38,95200,260.910319349214,266.268667139957,255.740200698814,256.788513356336,13858.0030449489,0.0,1.0
2010-04-29,36.79,37.1785,36.576,37.15,24800,252.735404130005,255.404273510394,251.265293325879,255.208487725732,3610.06802011274,0.0,1.0
2010-04-30,37.6801,37.8,36.14,36.77,24800,258.850103320441,259.673777551351,248.270114304387,252.598010596909,3610.06802011273,0.0,1.0
2010-05-03,37.19,37.585,36.943,37.54,24000,255.483274791924,258.196797070569,253.786464658189,257.887661621103,3493.61421301233,0.0,1.0
2010-05-04,40.04,40.353,39.04,39.06,115600,275.061853258098,277.212062051049,268.1921766033,268.329570136396,16827.5751260093,0.0,1.0
2010-05-05,41.67,42.06,40.7,41.91,181600,286.259426205418,288.938600100789,279.595839850264,287.908148602569,26435.0142117932,0.0,1.0
2010-05-06,45.53,49.85,41.75,42.07,238800,312.776378092937,342.453381241662,286.809000337802,289.007296867337,34761.4614194726,0.0,1.0
2010-05-07,45.47,47.16,43.53,44.46,254000,312.364197493649,323.973951040257,299.037024783341,305.425824072303,36974.0837543804,0.0,1.0
2010-05-10,39.59,40.4,38.73,39.43,243200,271.970498763439,277.534936853825,266.062576840313,270.871350498671,35401.9573585248,0.0,1.0
2010-05-11,40.91,41.3895,39.66,41.38,116400,281.038471947771,284.332481903747,272.451376129274,284.267219975526,16944.0289331098,0.0,1.0
2010-05-12,39.9,40.25,39.45,40.18,38400,274.100098526426,276.504485355605,271.008744031767,276.023607989769,5589.78274081972,0.0,1.0
2010-05-13,40.93,41.11,40.0,40.44,56000,281.175865480867,282.412407278731,274.787066191906,277.809723920017,8151.76649702877,0.0,1.0
2010-05-14,43.2581,43.96,41.8299,41.99,158400,297.169159700902,301.990985744904,287.35788750252,288.457722734953,23057.8538058813,0.0,1.0
2010-05-17,43.131,45.15,42.635,43.02,144000,296.296023798077,310.165900964113,292.888664177297,295.533489689395,20961.685278074,0.0,1.0
2010-05-18,45.01,45.32,42.121,42.3,174800,309.204146232442,311.333745995429,289.357650376731,290.58732249794,25445.1568514398,0.0,1.0
2010-05-19,44.67,46.0815,44.32,45.2,175600,306.868456169811,316.565004768057,304.464069340631,310.509384796853,25561.6106585401,0.0,1.0
2010-05-20,47.79,48.5,46.26,47.24,287600,328.301847332779,333.179317757686,317.791242050939,324.523525172641,41865.1436525977,0.0,1.0
2010-05-21,45.38,48.73,45.23,48.61,167600,311.745926594717,334.759343388289,310.715475096497,333.934982189713,24397.0725875361,0.0,1.0
2010-05-24,47.45,47.45,46.0,46.67,74400,325.966157270148,325.966157270148,316.005126120692,320.607809479406,10830.2040603382,0.0,1.0
2010-05-25,47.74,50.74,47.7,50.3,278000,327.958363500039,348.567393464432,327.683576433848,345.544735736321,40467.6979673928,0.0,1.0
2010-05-26,49.13,49.45,46.5,47.65,114800,337.507214050208,339.705510579743,319.43996444809,327.340092601108,16711.121318909,0.0,1.0
2010-05-27,43.68,46.2,43.67,45.64,137600,300.067476281561,317.379061451651,299.998779515013,313.532042524964,20030.0548212707,0.0,1.0
2010-05-28,45.33,45.64,43.85,44.03,150000,311.402442761977,313.532042524964,301.235321312877,302.47186311074,21835.088831327,0.0,1.0
2010-06-01,46.21,46.21,44.02,46.19,100400,317.447758218199,317.447758218199,302.403166344192,317.310364685103,14614.9527911016,0.0,1.0
2010-06-02,43.75,46.952,43.73,45.76,57200,300.548353647397,322.545058296059,300.410960114301,314.35640372354,8326.44720767937,0.0,1.0
2010-06-03,44.04,44.79,42.65,43.24,72800,302.540559877288,307.692817368386,292.991709327119,297.04481855345,10597.2964461374,0.0,1.0
2010-06-04,47.74,48.12,45.74,46.13,113200,327.958363500039,330.568840628862,314.219010190444,316.898184085815,16478.2137047081,0.0,1.0
2010-06-07,48.97,49.0,46.95,47.4,125200,336.40806578544,336.614156085084,322.531318942749,325.622673437408,18225.0208112143,0.0,1.0
2010-06-08,47.4089,49.12,47.35,48.43,78400,325.683813559636,337.43851728366,325.279189604668,332.69844039185,11412.4730958403,0.0,1.0
2010-06-09,47.71,48.1,45.81,46.79,56800,327.752273200395,330.431447095767,314.69988755628,321.432170677982,8268.22030412918,0.0,1.0
2010-06-10,43.7,45.14,43.6,44.9,84000,300.204869814657,310.097204197566,299.517902149177,308.448481800414,12227.6497455431,0.0,1.0
2010-06-11,43.54,44.7915,43.49,44.63,44000,299.105721549889,307.703121883369,298.762237717149,306.593669103619,6404.9593905226,0.0,1.0
2010-06-14,43.02,43.08,41.75,42.22,85600,295.533489689395,295.945670288682,286.809000337802,290.037748365556,12460.5573597439,0.0,1.0
2010-06-15,40.2881,41.888,40.22,41.64,86400,276.766220036153,287.757015716164,276.298395055961,286.053335905774,12577.0111668444,0.0,1.0
2010-06-16,40.57,41.34,40.3,41.25,39200,278.70278188514,283.992432909335,276.847969188345,283.374162010403,5706.23654792014,0.0,1.0
2010-06-17,40.42,41.11,40.22,40.23,27600,277.672330386921,282.412407278731,276.298395055961,276.367091822509,4017.65634496417,0.0,1.0
2010-06-18,40.41,40.72,40.1901,40.44,28400,277.603633620373,279.73323338336,276.092991723983,277.809723920017,4134.11015206458,0.0,1.0
2010-06-21,40.47,40.76,39.095,39.27,81600,278.015814219661,280.008020449552,268.570008819314,269.772202233903,11878.2883242419,0.0,1.0
2010-06-22,41.49,41.65,40.0401,40.34,52800,285.022884407554,286.122032672322,275.062540225763,277.122756254537,7685.95126862712,0.0,1.0
2010-06-23,40.94,41.71,40.52,40.91,52000,281.244562247415,286.53421327161,278.3592980524,281.038471947771,7569.49746152671,0.0,1.0
2010-06-24,42.39,42.55,41.47,41.5222,85600,291.205593396872,292.30474166164,284.885490874458,285.244087995839,12460.557359744,0.0,1.0
2010-06-25,41.97,42.9692,41.76,42.52,57600,288.320329201857,295.184510115331,286.877697104349,292.098651361996,8384.67411122958,0.0,1.0
2010-06-28,42.54,42.69,41.51,42.13,20400,292.236044895092,293.266496393311,285.16027794065,289.419477466625,2969.57208106047,0.0,1.0
2010-06-29,45.41,45.724,44.115,44.115,125200,311.952016894361,314.109095363967,303.055785626398,303.055785626398,18225.0208112143,0.0,1.0
2010-06-30,46.06,46.0615,44.46,45.32,63200,316.417306719979,316.427611234962,305.425824072303,311.333745995429,9199.85076093247,0.0,1.0
2010-07-01,44.71,46.0799,44.6,44.88,113200,307.143243236003,316.55401328541,306.387578803975,308.311088267318,16478.2137047081,0.0,1.0
2010-07-02,44.935,45.4785,43.822,44.21,31200,308.688920483332,312.422589745215,301.042970366542,303.708404908604,4541.69847691602,0.0,1.0
2010-07-06,43.12,43.71,41.72,42.36,117600,296.220457354874,300.273566581205,286.602910038158,290.999503097228,17118.7096437604,0.0,1.0
2010-07-07,40.35,42.65,40.31,42.61,58400,277.191453021085,292.991709327119,276.916665954893,292.716922260928,8501.12791832998,0.0,1.0
2010-07-08,39.63,40.6752,39.62,40.05,91600,272.245285829631,279.425471869225,272.176589063083,275.130550024646,13333.960912997,0.0,1.0
2010-07-09,39.56,40.4,39.53,40.36,28000,271.764408463795,277.534936853825,271.558318164151,277.260149787633,4075.88324851437,0.0,1.0
2010-07-12,39.8,40.37,39.71,40.15,46800,273.413130860946,277.328846554181,272.794859962014,275.817517690125,6812.54771537404,0.0,1.0
2010-07-13,38.35,38.9161,38.16,38.84,88800,263.45209971149,267.34102366577,262.146861147078,266.81824127234,12926.3725881456,0.0,1.0
2010-07-14,38.08,38.784,38.0,38.65,37200,261.597287014694,266.433539379672,261.04771288231,265.513002707929,5415.10203016911,0.0,1.0
2010-07-15,37.69,38.84,37.6,37.98,26000,258.918113119323,266.81824127234,258.299842220391,260.910319349214,3784.74873076335,0.0,1.0
2010-07-16,40.06,40.16,38.6,38.61,79600,275.199246791194,275.886214456673,265.169518875189,265.238215641737,11587.1538064909,0.0,1.0
2010-07-19,39.61,40.21,39.26,39.45,42000,272.107892296535,276.229698289413,269.703505467355,271.008744031767,6113.82487277156,0.0,1.0
2010-07-20,39.04,40.8,38.96,40.8,89200,268.1921766033,280.282807515744,267.642602470916,280.282807515744,12984.5994916958,0.0,1.0
2010-07-21,40.41,40.7,39.03,39.04,54000,277.603633620373,279.595839850264,268.123479836752,268.1921766033,7860.63197927772,0.0,1.0
2010-07-22,37.78,38.52,37.41,38.52,74800,259.536384018255,264.619944742805,256.99460365598,264.619944742805,10888.4309638884,0.0,1.0
2010-07-23,36.86,38.03,36.86,38.0,43200,253.216281495841,261.253803181954,253.216281495841,261.04771288231,6288.50558342219,0.0,1.0
2010-07-26,36.32,37.3701,36.2832,37.2,30400,249.50665610225,256.720503557453,249.253852001354,255.551971558472,4425.24466981562,0.0,1.0
2010-07-27,36.141,36.51,35.82,35.91,80800,248.276983981042,250.811894666662,246.071817774851,246.690088673783,11761.8345171415,0.0,1.0
2010-07-28,36.44,36.65,36.08,36.28,32400,250.331017300826,251.773649398334,247.857933705099,249.231869036058,4716.37918756664,0.0,1.0
2010-07-29,36.14,36.68,35.17,35.39,47600,248.270114304387,251.979739697977,241.606527949233,243.117856813289,6929.00152247444,0.0,1.0
2010-07-30,36.31,37.024,35.97,36.94,60000,249.437959335702,254.342908467228,247.102269273071,253.765855628225,8734.03553253082,0.0,1.0
2010-08-02,33.93,34.84,33.81,34.74,59600,233.088128897284,239.33953465315,232.263767698708,238.65256698767,8675.80862898061,0.0,1.0
2010-08-03,34.053,34.447,33.93,34.18,32400,233.933099125824,236.639751727814,233.088128897284,234.805548060983,4716.37918756664,0.0,1.0
2010-08-04,34.01,34.411,33.89,34.12,81600,233.637703029668,236.392443368242,232.813341831092,234.393367461696,11878.2883242419,0.0,1.0
2010-08-05,34.08,34.5052,34.01,34.19,24000,234.118580395504,237.039566909124,233.637703029668,234.874244827531,3493.61421301232,0.0,1.0
2010-08-06,33.77,34.55,33.75,34.38,40400,231.988980632516,237.347328423258,231.85158709942,236.179483391943,5880.91725857076,0.0,1.0
2010-08-09,33.7,33.84,33.53,33.62,43600,231.508103266681,232.469857998352,230.340258235365,230.958529134297,6346.73248697238,0.0,1.0
2010-08-10,34.26,35.21,33.96,34.89,47600,235.355122193367,241.881315015425,233.294219196928,239.68301848589,6929.00152247445,0.0,1.0
2010-08-11,37.33,37.45,36.38,36.38,101600,256.445029523596,257.269390722172,249.918836701538,249.918836701538,14789.6335017522,0.0,1.0
2010-08-12,37.44,38.01,37.27,38.01,29600,257.200693955624,261.116409648858,256.032848924308,261.116409648858,4308.79086271519,0.0,1.0
2010-08-13,37.7,37.71,37.13,37.34,15200,258.986809885871,259.055506652419,255.071094192636,256.513726290144,2212.62233490781,0.0,1.0
2010-08-16,37.09,37.88,36.8,37.71,28000,254.796307126445,260.223351683735,252.804100896553,259.055506652419,4075.88324851437,0.0,1.0
2010-08-17,36.22,36.65,35.92,36.25,31200,248.819688436771,251.773649398334,246.758785440331,249.025778736414,4541.69847691601,0.0,1.0
2010-08-18,36.265,36.48,35.79,36.04,30400,249.128823886236,250.605804367018,245.865727475208,247.583146638907,4425.24466981562,0.0,1.0
2010-08-19,37.42,37.76,36.05,36.08,56800,257.063300422528,259.398990485159,247.651843405455,247.857933705099,8268.22030412916,0.0,1.0
2010-08-20,38.25,38.66,38.11,38.28,35200,262.76513204601,265.581699474477,261.803377314338,262.971222345654,5123.96751241807,0.0,1.0
2010-08-23,38.36,38.36,37.4,37.8,15600,263.520796478037,263.520796478037,256.925906889432,259.673777551351,2270.84923845802,0.0,1.0
2010-08-24,39.41,39.91,38.9601,39.37,60800,270.733956965575,274.168795292974,267.643289438582,270.459169899383,8850.48933963122,0.0,1.0
2010-08-25,39.39,40.49,39.2201,40.14,94800,270.596563432479,278.153207752756,269.429405368829,275.748820923577,13799.7761413987,0.0,1.0
2010-08-26,39.43,39.57,38.455,38.93,17600,270.871350498671,271.833105230343,264.173415760243,267.436512171272,2561.98375620904,0.0,1.0
2010-08-27,37.79,39.41,37.72,38.48,62800,259.605080784803,270.733956965575,259.124203418967,264.345157676613,9141.62385738224,0.0,1.0
2010-08-30,38.91,38.91,38.07,38.31,18000,267.299118638176,267.299118638176,261.528590248146,263.177312645298,2620.21065975925,0.0,1.0
2010-08-31,38.67,39.22,38.215,39.04,22000,265.650396241025,269.428718401163,262.524693363092,268.1921766033,3202.47969526129,0.0,1.0
2010-09-01,35.91,36.8,35.66,36.75,21600,246.690088673783,252.804100896553,244.972669510084,252.460617063813,3144.2527917111,0.0,1.0
2010-09-02,35.57,36.05,35.49,35.95,56400,244.354398611152,247.651843405455,243.804824478768,246.964875739975,8209.99340057897,0.0,1.0
2010-09-03,34.82,35.18,34.67,34.88,30000,239.202141120054,241.675224715781,238.171689621834,239.614321719342,4367.0177662654,0.0,1.0
2010-09-07,35.78,35.81,35.32,35.32,40000,245.79703070866,246.003121008304,242.636979447453,242.636979447453,5822.69035502053,0.0,1.0
2010-09-08,35.2,35.34,34.8001,35.34,36800,241.812618248877,242.774372980549,239.065434554623,242.774372980549,5356.8751266189,0.0,1.0
2010-09-09,34.6599,34.83,34.1395,34.16,5600,238.102305887621,239.270837886602,234.527326156464,234.668154527887,815.176649702875,0.0,1.0
2010-09-10,34.41,34.6195,34.35,34.51,8800,236.385573691587,237.824770950767,235.973393092299,237.072541357067,1280.99187810452,0.0,1.0
2010-09-13,33.13,33.47,33.1,33.44,38400,227.592387573446,229.928077636077,227.386297273802,229.721987336433,5589.78274081972,0.0,1.0
2010-09-14,32.71,33.49,32.45,33.36,60400,224.707123378431,230.065471169173,222.921007448183,229.172413204049,8792.26243608101,0.0,1.0
2010-09-15,32.64,33.3899,32.6,33.21,20000,224.226246012595,229.377816536028,223.951458946403,228.14196170583,2911.34517751027,0.0,1.0
2010-09-16,32.9199,33.2,32.78,33.1,15600,226.149068508273,228.073264939282,225.188000744267,227.386297273802,2270.84923845801,0.0,1.0
2010-09-17,33.2699,33.47,32.91,32.9701,10800,228.553455337452,229.928077636077,226.08105870939,226.493926276344,1572.12639585555,0.0,1.0
2010-09-20,32.12,33.05,32.01,32.91,35200,220.6540141521,227.042813441062,219.898349720072,226.08105870939,5123.96751241808,0.0,1.0
2010-09-21,32.18,32.63,31.67,32.08,20400,221.066194751388,224.157549246047,217.562659657441,220.379227085908,2969.57208106048,0.0,1.0
2010-09-22,32.21,32.3424,31.79,31.92,9200,221.272285051032,222.181830240127,218.387020856017,219.280078821141,1339.21878165472,0.0,1.0
2010-09-23,32.88,32.99,32.32,32.95,12800,225.874968409746,226.630632841774,222.02794948306,226.355845775582,1863.26091360658,0.0,1.0
2010-09-24,31.06,31.65,30.98,31.65,38000,213.372156898015,217.425266124345,212.822582765631,217.425266124345,5531.55583726951,0.0,1.0
2010-09-27,31.38,31.38,31.08,31.08,24000,215.57045342755,215.57045342755,213.509550431111,213.509550431111,3493.61421301232,0.0,1.0
2010-09-28,31.01,31.88,30.88,31.27,24400,213.028673065275,219.005291754949,212.135615100151,214.814788995522,3551.84111656253,0.0,1.0
2010-09-29,31.09,31.2599,30.8524,31.04,13200,213.578247197659,214.745405261309,211.946012024479,213.234763364919,1921.48781715678,0.0,1.0
2010-09-30,31.61,31.8599,30.6,30.75,42800,217.150479058153,218.867211254187,210.212105636808,211.242557135027,6230.27867987199,0.0,1.0
2010-10-01,30.95,31.31,30.82,30.91,14800,212.616492465987,215.089576061714,211.723434500863,212.341705399795,2154.3954313576,0.0,1.0
2010-10-04,31.78,32.05,31.29,31.46,34000,218.318324089469,220.173136786264,214.952182528618,216.120027559934,4949.28680176746,0.0,1.0
2010-10-05,30.01,30.8,29.84,30.71,63600,206.158996410477,211.586040967767,204.991151379162,210.967770068836,9258.07766448267,0.0,1.0
2010-10-06,29.55,29.832,29.5399,29.77,28400,202.99894514927,204.936193965923,202.929561415057,204.510274013326,4134.11015206459,0.0,1.0
2010-10-07,29.65,29.99,29.05,29.05,29600,203.68591281475,206.021602877381,199.564106821871,199.564106821871,4308.7908627152,0.0,1.0
2010-10-08,29.31,29.7,29.213,29.66,17200,201.350222752119,204.02939664749,200.683864116604,203.754609581298,2503.75685265883,0.0,1.0
2010-10-11,29.4,29.52,29.19,29.21,14400,201.968493651051,202.792854849626,200.525861553543,200.663255086639,2096.16852780739,0.0,1.0
2010-10-12,29.52,30.1604,29.4,29.87,19600,202.792854849626,207.192195779359,201.968493651051,205.197241678806,2853.11827396007,0.0,1.0
2010-10-13,28.85,29.0499,28.56,28.94,38000,198.190171490912,199.563419854206,196.197965261021,198.808442389844,5531.55583726951,0.0,1.0
2010-10-14,28.46,28.7,28.3,28.49,22400,195.510997595541,197.159719992692,194.411849330773,195.717087895185,3260.7065988115,0.0,1.0
2010-10-15,28.6,28.9999,28.25,28.25,31600,196.472752327213,199.219936021466,194.068365498033,194.068365498033,4599.92538046622,0.0,1.0
2010-10-18,28.35,28.88,28.28,28.72,22800,194.755333163513,198.396261790556,194.274455797677,197.297113525788,3318.93350236171,0.0,1.0
2010-10-19,29.72,29.95,29.16,29.5,32800,204.166790180586,205.746815811189,200.319771253899,202.65546131653,4774.60609111684,0.0,1.0
2010-10-20,28.58,29.39,28.41,29.39,46800,196.335358794117,201.899796884503,195.167513762801,201.899796884503,6812.54771537402,0.0,1.0
2010-10-21,28.87,29.23,28.221,28.53,6400,198.327565024008,200.800648619735,193.869144875044,195.991874961377,931.630456803286,0.0,1.0
2010-10-22,28.74,28.87,28.563,28.65,16000,197.434507058884,198.327565024008,196.218574290985,196.816236159952,2329.07614200822,0.0,1.0
2010-10-25,28.52,28.52,28.01,28.15,12000,195.923178194829,195.923178194829,192.419643100882,193.381397832554,1746.80710650616,0.0,1.0
2010-10-26,28.94,29.25,28.87,29.13,42800,198.808442389844,200.938042152831,198.327565024008,200.113680954255,6230.27867987197,0.0,1.0
2010-10-27,29.48,29.8697,29.35,29.41,16000,202.518067783434,205.195180775809,201.625009818311,202.037190417599,2329.07614200822,0.0,1.0
2010-10-28,29.01,29.24,28.84,28.86,18800,199.28931975568,200.869345386283,198.121474724364,198.25886825746,2736.66446685965,0.0,1.0
2010-10-29,28.99,29.23,28.95,29.12,26400,199.151926222584,200.800648619735,198.877139156392,200.044984187707,3842.97563431355,0.0,1.0
2010-11-01,29.23,29.5399,28.77,28.8901,11600,200.800648619735,202.929561415057,197.640597358528,198.465645524769,1688.58020295596,0.0,1.0
2010-11-02,28.28,28.44,28.17,28.29,19600,194.274455797677,195.373604062445,193.51879136565,194.343152564225,2853.11827396007,0.0,1.0
2010-11-03,27.92,28.66,27.92,28.28,18400,191.80137220195,196.8849329265,191.80137220195,194.274455797677,2678.43756330945,0.0,1.0
2010-11-04,26.579,26.9,26.55,26.82,39200,182.589135807867,184.794302014057,182.389915184877,184.244727881673,5706.23654792012,0.0,1.0
2010-11-05,26.84,27.05,26.6399,26.84,22000,184.382121414769,185.824753512276,183.007499116144,184.382121414769,3202.47969526129,0.0,1.0
2010-11-08,27.15,27.45,27.09,27.24,16400,186.511721177756,188.572624174195,186.099540578468,187.129992076688,2387.30304555842,0.0,1.0
2010-11-09,27.69,27.74,26.73,26.82,28800,190.221346571347,190.564830404087,183.626456982741,184.244727881673,4192.33705561478,0.0,1.0
2010-11-10,27.54,28.25,27.41,27.6,16800,189.190895073127,194.068365498033,188.297837108003,189.603075672415,2445.52994910863,0.0,1.0
2010-11-11,27.99,28.18,27.95,28.11,9200,192.282249567786,193.587488132198,192.007462501594,193.106610766362,1339.21878165472,0.0,1.0
2010-11-12,28.45,28.68,28.006,28.19,13600,195.442300828993,197.022326459596,192.392164394263,193.656184898746,1979.71472070698,0.0,1.0
2010-11-15,28.4762,28.48,28.03,28.03,10400,195.622286357349,195.648391128637,192.557036633978,192.557036633978,1513.89949230534,0.0,1.0
2010-11-16,29.82,30.05,28.9,29.02,46800,204.853757846066,206.433783476669,198.533655323652,199.358016522228,6812.54771537402,0.0,1.0
2010-11-17,29.49,29.62,29.2,29.55,21200,202.586764549982,203.479822515106,200.594558320091,202.99894514927,3086.02588816089,0.0,1.0
2010-11-18,28.04,28.32,28.02,28.25,36000,192.625733400526,194.549242863869,192.48833986743,194.068365498033,5240.42131951848,0.0,1.0
2010-11-19,28.04,28.72,28.04,28.5,14400,192.625733400526,197.297113525788,192.625733400526,195.785784661733,2096.16852780739,0.0,1.0
2010-11-22,28.65,29.25,28.43,28.4401,61600,196.816236159952,200.938042152831,195.304907295897,195.37429103011,8966.94314673165,0.0,1.0
2010-11-23,30.36,30.47,29.77,29.9,78800,208.563383239656,209.319047671684,204.510274013326,205.403331978449,11470.6999993905,0.0,1.0
2010-11-24,29.41,29.77,29.3999,29.77,79200,202.037190417599,204.510274013326,201.967806683385,204.510274013326,11528.9269029406,0.0,1.0
2010-11-26,30.32,30.41,30.06,30.38,48000,208.288596173464,208.906867072396,206.502480243217,208.700776772752,6987.22842602467,0.0,1.0
2010-11-29,30.89,31.55,30.7701,31.04,70800,212.204311866699,216.738298458866,211.380637635789,213.234763364919,10306.1619283864,0.0,1.0
2010-11-30,31.62,32.05,31.32,32.0,56800,217.219175824701,220.173136786264,215.158272828262,219.829652953525,8268.22030412919,0.0,1.0
2010-12-01,29.8,30.4599,29.76,30.35,89200,204.71636431297,209.249663937471,204.441577246778,208.494686473108,12984.5994916958,0.0,1.0
2010-12-02,28.66,29.93,28.66,29.93,49600,196.8849329265,205.609422278093,196.8849329265,205.609422278093,7220.13604022549,0.0,1.0
2010-12-03,28.11,28.65,28.08,28.64,46400,193.106610766362,196.816236159952,192.900520466718,196.747539393404,6754.32081182382,0.0,1.0
2010-12-06,28.36,28.67,28.26,28.53,36000,194.824029930061,196.953629693048,194.137062264581,195.991874961377,5240.42131951849,0.0,1.0
2010-12-07,28.34,28.34,27.53,27.57,20400,194.686636396965,194.686636396965,189.122198306579,189.396985372771,2969.57208106048,0.0,1.0
2010-12-08,28.17,28.55,27.97,28.13,19200,193.51879136565,196.129268494473,192.14485603469,193.244004299458,2794.89137040985,0.0,1.0
2010-12-09,28.03,28.35,28.0,28.0,4400,192.557036633978,194.755333163513,192.350946334334,192.350946334334,640.495939052259,0.0,1.0
2010-12-10,27.89,28.18,27.84,28.06,11200,191.595281902306,193.587488132198,191.251798069566,192.763126933622,1630.35329940575,0.0,1.0
2010-12-13,27.27,27.45,26.99,27.44,18400,187.336082376332,188.572624174195,185.412572912988,188.503927407647,2678.43756330944,0.0,1.0
2010-12-14,27.19,27.24,26.85,27.2,11200,186.786508243948,187.129992076688,184.450818181317,186.855205010496,1630.35329940575,0.0,1.0
2010-12-15,27.87,28.02,27.39,27.45,30000,191.45788836921,192.48833986743,188.160443574907,188.572624174195,4367.01776626541,0.0,1.0
2010-12-16,27.58,27.99,27.5,27.88,19200,189.465682139319,192.282249567786,188.916108006935,191.526585135758,2794.89137040986,0.0,1.0
2010-12-17,27.87,28.18,27.86,27.86,40000,191.45788836921,193.587488132198,191.389191602662,191.389191602662,5822.69035502055,0.0,1.0
2010-12-20,27.77,27.99,27.62,27.63,22000,190.77092070373,192.282249567786,189.740469205511,189.809165972059,3202.47969526131,0.0,1.0
2010-12-21,27.29,27.39,27.23,27.24,11200,187.473475909428,188.160443574907,187.06129531014,187.129992076688,1630.35329940575,0.0,1.0
2010-12-22,27.18,27.361,27.16,27.27,22800,186.7178114774,187.961222951918,186.580417944304,187.336082376332,3318.93350236171,0.0,1.0
2010-12-23,27.22,27.37,27.18,27.36,40800,186.992598543592,188.023050041811,186.7178114774,187.954353275263,5939.14416212095,0.0,1.0
2010-12-27,27.31,27.61,27.3,27.51,21600,187.610869442524,189.671772438963,187.542172675976,188.984804773483,3144.25279171109,0.0,1.0
2010-12-28,27.28,27.36,27.02,27.02,9600,187.40477914288,187.954353275263,185.618663212632,185.618663212632,1397.44568520493,0.0,1.0
2010-12-29,26.82,26.98,26.68,26.91,28000,184.244727881673,185.34387614644,183.282973150001,184.862998780605,4075.88324851437,0.0,1.0
2010-12-30,27.0,27.22,26.85,26.89,26800,185.481269679536,186.992598543592,184.450818181317,184.725605247509,3901.20253786377,0.0,1.0
2010-12-31,26.7,27.07,26.377,27.07,27600,183.420366683097,185.962147045372,181.201461123597,185.962147045372,4017.65634496417,0.0,1.0
2011-01-03,26.28,26.329,26.15,26.31,12400,180.535102488082,180.871716644167,179.642044522958,180.741192787726,1805.03401005637,0.0,1.0
2011-01-04,26.43,26.6459,26.05,26.05,7200,181.565553986302,183.048717176072,178.955076857479,178.955076857479,1048.0842639037,0.0,1.0
2011-01-05,26.69,27.2,26.68,27.2,17600,183.351669916549,186.855205010496,183.282973150001,186.855205010496,2561.98375620904,0.0,1.0
2011-01-06,27.27,27.38,26.65,26.65,15200,187.336082376332,188.091746808359,183.076882850357,183.076882850357,2212.6223349078,0.0,1.0
2011-01-07,27.49,27.66,27.11,27.19,5200,188.847411240387,190.015256271703,186.236934111564,186.786508243948,756.949746152671,0.0,1.0
2011-01-10,27.56,28.07,27.55,27.9199,8800,189.328288606223,192.83182370017,189.259591839675,191.800685234285,1280.99187810452,0.0,1.0
2011-01-11,27.21,27.45,27.1301,27.22,5200,186.923901777044,188.572624174195,186.375014612325,186.992598543592,756.94974615267,0.0,1.0
2011-01-12,26.04,26.5624,26.0,26.56,16000,178.886380090931,182.475099175397,178.611593024739,182.458611951425,2329.07614200821,0.0,1.0
2011-01-13,25.89,25.93,25.52,25.65,30400,177.855928592711,178.130715658903,175.314148230436,176.207206195559,4425.24466981561,0.0,1.0
2011-01-14,25.55,25.83,25.52,25.71,11600,175.52023853008,177.443747993423,175.314148230436,176.619386794847,1688.58020295595,0.0,1.0
2011-01-18,25.23,25.33,25.12,25.29,7600,173.321942000544,174.008909666024,172.566277568517,173.734122599832,1106.31116745391,0.0,1.0
2011-01-19,25.54,25.6299,25.01,25.03,4800,175.451541763532,176.069125694798,171.810613136489,171.948006669585,698.722842602464,0.0,1.0
2011-01-20,25.95,26.3814,25.82,26.01,9200,178.268109191999,181.231687700878,177.375051226875,178.680289791287,1339.21878165472,0.0,1.0
2011-01-21,25.71,25.83,25.52,25.55,12800,176.619386794847,177.443747993423,175.314148230436,175.52023853008,1863.26091360658,0.0,1.0
2011-01-24,25.21,25.8,25.2,25.8,2800,173.184548467449,177.237657693779,173.115851700901,177.237657693779,407.588324851437,0.0,1.0
2011-01-25,25.3,25.5901,25.3,25.44,1600,173.80281936638,175.795712563937,173.80281936638,174.764574098052,232.907614200822,0.0,1.0
2011-01-26,24.96,25.08,24.91,25.08,5200,171.467129303749,172.291490502325,171.123645471009,172.291490502325,756.949746152671,0.0,1.0
2011-01-27,24.8,25.03,24.79,24.94,4000,170.367981038981,171.948006669585,170.299284272434,171.329735770653,582.269035502056,0.0,1.0
2011-01-28,25.9299,25.98,25.02,25.13,9600,178.130028691237,178.474199491643,171.879309903037,172.634974335065,1397.44568520493,0.0,1.0
2011-01-31,25.46,25.58,25.29,25.51,36000,174.901967631148,175.726328829724,173.734122599832,175.245451463888,5240.42131951848,0.0,1.0
2011-02-01,24.24,24.85,24.21,24.85,15600,166.520962112295,170.711464871721,166.314871812651,170.711464871721,2270.84923845801,0.0,1.0
2011-02-02,24.28,24.3606,24.14,24.19,18000,166.795749178487,167.349445116863,165.833994446815,166.177478279555,2620.21065975924,0.0,1.0
2011-02-03,24.26,24.85,24.25,24.5,8000,166.658355645391,170.711464871721,166.589658878843,168.307078042542,1164.53807100411,0.0,1.0
2011-02-04,24.33,24.58,24.33,24.41,4800,167.139233011227,168.856652174926,167.139233011227,167.68880714361,698.722842602463,0.0,1.0
2011-02-07,24.13,24.42,24.13,24.39,7200,165.765297680267,167.757503910158,165.765297680267,167.551413610514,1048.0842639037,0.0,1.0
2011-02-08,23.84,24.2024,23.84,24.2024,5600,163.773091450376,166.262662270074,163.773091450376,166.262662270074,815.176649702875,0.0,1.0
2011-02-09,23.92,24.05,23.92,24.01,1600,164.32266558276,165.215723547883,164.32266558276,164.940936481691,232.907614200821,0.0,1.0
2011-02-10,24.34,24.7099,24.28,24.69,3600,167.207929777775,169.749023172384,166.795749178487,169.612316606954,524.042131951847,0.0,1.0
2011-02-11,24.24,24.64,24.2,24.63,12800,166.520962112295,169.268832774214,166.246175046103,169.200136007666,1863.26091360657,0.0,1.0
2011-02-14,24.14,24.33,24.1,24.33,5600,165.833994446815,167.139233011227,165.559207380623,167.139233011227,815.176649702876,0.0,1.0
2011-02-15,24.32,24.32,24.17,24.2,5600,167.070536244679,167.070536244679,166.040084746459,166.246175046103,815.176649702874,0.0,1.0
2011-02-16,23.7,24.13,23.67,24.11,19600,162.811336718704,165.765297680267,162.60524641906,165.627904147171,2853.11827396007,0.0,1.0
2011-02-17,23.54,23.79,23.44,23.79,5200,161.712188453936,163.429607617636,161.025220788457,163.429607617636,756.949746152673,0.0,1.0
2011-02-18,23.38,23.62,23.36,23.56,4400,160.613040189169,162.26176258632,160.475646656073,161.849581987032,640.495939052259,0.0,1.0
2011-02-22,24.66,24.68,24.03,24.37,13200,169.40622630731,169.543619840406,165.078330014787,167.414020077419,1921.48781715678,0.0,1.0
2011-02-23,24.62,24.9099,24.4176,24.46,12400,169.131439241118,171.122958503344,167.741016686187,168.03229097635,1805.03401005637,0.0,1.0
2011-02-24,24.59,24.73,24.48,24.56,7200,168.925348941474,169.887103673146,168.169684509446,168.71925864183,1048.0842639037,0.0,1.0
2011-02-25,24.0,24.29,24.0,24.29,23600,164.872239715143,166.864445945035,164.872239715143,166.864445945035,3435.38730946213,0.0,1.0
2011-02-28,23.62,23.7,23.4,23.505,7200,162.26176258632,162.811336718704,160.750433722265,161.471749771019,1048.0842639037,0.0,1.0
2011-03-01,24.1899,24.2299,23.4,23.4,14000,166.176791311889,166.451578378081,160.750433722265,160.750433722265,2037.9416242572,0.0,1.0
2011-03-02,23.97,24.09,23.8,24.04,15600,164.666149415499,165.490510614075,163.498304384184,165.147026781335,2270.84923845802,0.0,1.0
2011-03-03,23.37,23.654,23.3601,23.61,12400,160.544343422621,162.495331592583,160.476333623738,162.193065819772,1805.03401005637,0.0,1.0
2011-03-04,23.8776,24.04,23.478,23.49,13200,164.031391292596,165.147026781335,161.286268501339,161.368704621197,1921.48781715678,0.0,1.0
2011-03-07,24.2,24.2,23.47,23.52,10800,166.246175046103,166.246175046103,161.231311088101,161.574794920841,1572.12639585555,0.0,1.0
2011-03-08,24.06,24.51,24.0,24.3401,18000,165.284420314431,168.37577480909,164.872239715143,167.20861674544,2620.21065975925,0.0,1.0
2011-03-09,24.06,24.2,24.0588,24.08,8400,165.284420314431,166.246175046103,165.276176702445,165.421813847527,1222.76497455432,0.0,1.0
2011-03-10,25.24,25.32,24.97,25.01,14000,173.390638767092,173.940212899476,171.535826070297,171.810613136489,2037.94162425719,0.0,1.0
2011-03-11,25.17,25.7,25.17,25.7,55600,172.909761401257,176.550690028299,172.909761401257,176.550690028299,8093.53959347854,0.0,1.0
2011-03-14,26.1586,26.6968,26.14,26.48,82400,179.70112374219,183.398383717802,179.57334775641,181.909037819042,11994.7421313423,0.0,1.0
2011-03-15,27.26,29.046,27.08,28.88,67600,187.267385609784,199.536628115252,186.03084381192,198.396261790556,9840.3466999847,0.0,1.0
2011-03-16,28.94,29.4899,27.5312,27.65,106000,198.808442389844,202.586077582317,189.130441918565,189.946559505155,15430.1294408044,0.0,1.0
2011-03-17,27.05,27.3,26.69,26.94,96000,185.824753512276,187.542172675976,183.351669916549,185.069089080248,13974.4568520493,0.0,1.0
2011-03-18,26.27,26.488,26.09,26.19,90800,180.466405721534,181.96399523228,179.22986392367,179.91683158915,13217.5071058966,0.0,1.0
2011-03-21,24.98,25.37,24.9,25.3,82800,171.604522836845,174.283696732216,171.054948704461,173.80281936638,12052.9690348925,0.0,1.0
2011-03-22,25.1,25.34,25.02,25.03,32800,172.428884035421,174.077606432572,171.879309903037,171.948006669585,4774.60609111684,0.0,1.0
2011-03-23,25.06,25.57,24.93,25.42,36400,172.154096969229,175.657632063176,171.261039004105,174.627180564956,5298.64822306869,0.0,1.0
2011-03-24,24.42,24.89,24.39,24.81,28000,167.757503910158,170.986251937913,167.551413610514,170.436677805529,4075.88324851439,0.0,1.0
2011-03-25,24.91,24.91,24.57,24.78,32400,171.123645471009,171.123645471009,168.787955408378,170.230587505886,4716.37918756664,0.0,1.0
2011-03-28,24.95,24.9524,24.63,24.71,8800,171.398432537201,171.414919761173,169.200136007666,169.74971014005,1280.99187810452,0.0,1.0
2011-03-29,24.68,24.9924,24.65,24.97,2400,169.543619840406,171.689706827365,169.337529540762,171.535826070297,349.361421301232,0.0,1.0
2011-03-30,24.1,24.38,24.0301,24.33,6800,165.559207380623,167.482716843966,165.079016982453,167.139233011227,989.857360353493,0.0,1.0
2011-03-31,24.27,24.3892,24.18,24.37,7200,166.727052411939,167.545917869191,166.108781513007,167.414020077419,1048.0842639037,0.0,1.0
2011-04-01,23.92,24.21,23.82,24.21,10000,164.32266558276,166.314871812651,163.63569791728,166.314871812651,1455.67258875513,0.0,1.0
2011-04-04,23.79,23.88,23.71,23.71,3200,163.429607617636,164.047878516568,162.880033485252,162.880033485252,465.815228401643,0.0,1.0
2011-04-05,23.9,24.21,23.79,24.21,7200,164.185272049664,166.314871812651,163.429607617636,166.314871812651,1048.08426390369,0.0,1.0
2011-04-06,23.51,23.6616,23.5,23.63,55600,161.506098154293,162.54754113516,161.437401387745,162.330459352868,8093.53959347853,0.0,1.0
2011-04-07,23.736,23.912,23.49,23.49,5600,163.058645078277,164.267708169521,161.368704621197,161.368704621197,815.176649702875,0.0,1.0
2011-04-08,23.36,23.46,23.12,23.12,27200,160.475646656073,161.162614321553,158.826924258921,158.826924258921,3959.42944141397,0.0,1.0
2011-04-11,23.44,23.53,23.14,23.21,27600,161.025220788457,161.643491687388,158.964317792017,159.445195157853,4017.65634496417,0.0,1.0
2011-04-12,23.88,23.97,23.63,23.64,59200,164.047878516568,164.666149415499,162.330459352868,162.399156119416,8617.58172543038,0.0,1.0
2011-04-13,23.69,23.78,23.33,23.34,77200,162.742639952156,163.360910851088,160.269556356429,160.338253122977,11237.7923851897,0.0,1.0
2011-04-14,23.53,23.93,23.48,23.91,15600,161.643491687388,164.391362349308,161.300007854649,164.253968816212,2270.84923845802,0.0,1.0
2011-04-15,23.58,23.6901,23.55,23.64,5600,161.986975520128,162.743326919822,161.780885220484,162.399156119416,815.176649702878,0.0,1.0
2011-04-18,24.51,24.94,24.47,24.6201,55200,168.37577480909,171.329735770653,168.100987742898,169.132126208783,8035.31268992836,0.0,1.0
2011-04-19,24.16,24.39,24.16,24.29,6800,165.971387979911,167.551413610514,165.971387979911,166.864445945035,989.857360353492,0.0,1.0
2011-04-20,22.95,23.12,22.93,23.03,25600,157.659079227606,158.826924258921,157.52168569451,158.20865335999,3726.52182721314,0.0,1.0
2011-04-21,22.64,22.749,22.58,22.58,9200,155.529479464619,156.278274219992,155.117298865331,155.117298865331,1339.21878165472,0.0,1.0
2011-04-25,22.66,22.8,22.57,22.62,22400,155.666872997715,156.628627729386,155.048602098783,155.392085931523,3260.70659881149,0.0,1.0
2011-04-26,22.27,22.5,22.23,22.5,10400,152.987699102343,154.567724732947,152.712912036152,154.567724732947,1513.89949230535,0.0,1.0
2011-04-27,21.7768,22.35,21.7401,22.35,8400,149.599574576197,153.537273234727,149.347457442966,153.537273234727,1222.76497455432,0.0,1.0
2011-04-28,21.4524,21.76,21.4524,21.76,5600,147.371051469381,149.484164008397,147.371051469381,149.484164008397,815.176649702875,0.0,1.0
2011-04-29,21.36,21.453,21.2414,21.44,14800,146.736293346478,147.375173275374,145.921549695219,147.285867478861,2154.39543135759,0.0,1.0
2011-05-02,21.3699,21.4,21.1624,21.17,4800,146.80430314536,147.01108041267,145.37884523949,145.431054782066,698.722842602465,0.0,1.0
2011-05-03,21.69,21.8209,21.56,21.65,16800,149.003286642561,149.902527316674,148.110228677437,148.728499576369,2445.52994910862,0.0,1.0
2011-05-04,22.09,22.13,22.0,22.0,16800,151.75115730448,152.025944370672,151.132886405548,151.132886405548,2445.52994910863,0.0,1.0
2011-05-05,22.93,22.98,22.5,22.59,5600,157.52168569451,157.86516952725,154.567724732947,155.185995631879,815.176649702875,0.0,1.0
2011-05-06,22.87,23.16,22.1738,22.29,24000,157.109505095222,159.101711325113,152.326836208152,153.125092635439,3493.61421301233,0.0,1.0
2011-05-09,22.6,23.08,22.6,22.94,8000,155.254692398427,158.55213719273,155.254692398427,157.590382461058,1164.53807100411,0.0,1.0
2011-05-10,22.334,22.4,22.334,22.4,2400,153.427358408251,153.880757067467,153.427358408251,153.880757067467,349.361421301231,0.0,1.0
2011-05-11,23.03,23.16,22.41,22.41,13600,158.20865335999,159.101711325113,153.949453834015,153.949453834015,1979.71472070698,0.0,1.0
2011-05-12,22.83,23.4,22.72,23.21,14000,156.83471802903,160.750433722265,156.079053597002,159.445195157853,2037.94162425719,0.0,1.0
2011-05-13,23.6,23.819,23.2552,23.2552,6400,162.124369053224,163.628828240625,159.75570454265,159.75570454265,931.630456803289,0.0,1.0
2011-05-16,23.7184,23.8,23.262,23.77,46000,162.937738769152,163.498304384184,159.802418343903,163.29221408454,6696.09390827364,0.0,1.0
2011-05-17,23.6,24.06,23.6,23.9,73600,162.124369053224,165.284420314431,162.124369053224,164.185272049664,10713.7502532378,0.0,1.0
2011-05-18,23.31,23.67,23.22,23.67,7200,160.132162823333,162.60524641906,159.513891924401,162.60524641906,1048.0842639037,0.0,1.0
2011-05-19,23.11,23.27,23.1,23.17,1600,158.758227492373,159.857375757141,158.689530725826,159.170408091661,232.907614200822,0.0,1.0
2011-05-20,23.66,23.819,23.3401,23.3401,66800,162.536549652512,163.628828240625,160.338940090642,160.338940090642,9723.89289288431,0.0,1.0
2011-05-23,24.76,24.94,24.58,24.73,84000,170.09319397279,171.329735770653,168.856652174926,169.887103673146,12227.6497455431,0.0,1.0
2011-05-24,24.516,24.58,24.252,24.34,18400,168.416992869019,168.856652174926,166.603398232152,167.207929777775,2678.43756330945,0.0,1.0
2011-05-25,24.161,24.68,24.06,24.6,46000,165.978257656566,169.543619840406,165.284420314431,168.994045708022,6696.09390827361,0.0,1.0
2011-05-26,23.7024,24.13,23.6201,23.97,4400,162.827823942676,165.765297680267,162.262449553986,164.666149415499,640.495939052258,0.0,1.0
2011-05-27,23.38,23.5,23.03,23.43,43200,160.613040189169,161.437401387745,158.20865335999,160.956524021909,6288.50558342218,0.0,1.0
2011-05-31,22.37,22.82,22.37,22.59,28000,153.674666767823,156.766021262482,153.674666767823,155.185995631879,4075.88324851438,0.0,1.0
2011-06-01,23.434,23.486,22.61,22.62,14800,160.984002728528,161.341225914577,155.323389164975,155.392085931523,2154.3954313576,0.0,1.0
2011-06-02,23.2699,23.63,23.12,23.23,17200,159.856688789476,162.330459352868,158.826924258921,159.582588690949,2503.75685265883,0.0,1.0
2011-06-03,23.19,23.68,22.96,23.68,13200,159.307801624757,162.673943185608,157.727775994154,162.673943185608,1921.48781715678,0.0,1.0
2011-06-06,23.71,23.77,23.3,23.3,24800,162.880033485252,163.29221408454,160.063466056785,160.063466056785,3610.06802011274,0.0,1.0
2011-06-07,23.34,23.34,22.99,23.18,13200,160.338253122977,160.338253122977,157.933866293798,159.239104858209,1921.48781715678,0.0,1.0
2011-06-08,23.93,24.0,23.55,23.68,21200,164.391362349308,164.872239715143,161.780885220484,162.673943185608,3086.02588816088,0.0,1.0
2011-06-09,23.45,23.81,23.3998,23.81,27600,161.093917555005,163.567001150732,160.749059786934,163.567001150732,4017.65634496417,0.0,1.0
2011-06-10,24.51,24.634,24.0,24.0,54000,168.37577480909,169.227614714285,164.872239715143,164.872239715143,7860.63197927774,0.0,1.0
2011-06-13,24.43,24.69,24.16,24.33,32000,167.826200676706,169.612316606954,165.971387979911,167.139233011227,4658.15228401644,0.0,1.0
2011-06-14,23.56,23.77,23.4676,23.77,48000,161.849581987032,163.29221408454,161.214823864129,163.29221408454,6987.22842602467,0.0,1.0
2011-06-15,25.12,25.22,24.3814,24.49,38800,172.566277568517,173.253245233996,167.492334391283,168.238381275994,5648.00964436992,0.0,1.0
2011-06-16,25.2976,25.72,25.0201,25.45,42400,173.786332142409,176.688083561395,171.879996870702,174.8332708646,6172.05177632177,0.0,1.0
2011-06-17,24.77,24.89,24.57,24.64,26400,170.161890739338,170.986251937913,168.787955408378,169.268832774214,3842.97563431355,0.0,1.0
2011-06-20,24.87,25.11,24.77,25.11,10400,170.848858404817,172.497580801969,170.161890739338,172.497580801969,1513.89949230534,0.0,1.0
2011-06-21,23.79,24.43,23.77,24.39,40400,163.429607617636,167.826200676706,163.29221408454,167.551413610514,5880.91725857074,0.0,1.0
2011-06-22,24.27,24.27,23.78,24.02,38800,166.727052411939,166.727052411939,163.360910851088,165.009633248239,5648.00964436992,0.0,1.0
2011-06-23,24.6601,25.42,24.6601,25.18,39200,169.406913274975,174.627180564956,169.406913274975,172.978458167805,5706.23654792014,0.0,1.0
2011-06-24,25.12,25.18,24.64,24.66,17600,172.566277568517,172.978458167805,169.268832774214,169.40622630731,2561.98375620903,0.0,1.0
2011-06-27,24.6801,25.24,24.631,25.24,20400,169.544306808071,173.390638767092,169.207005684321,173.390638767092,2969.57208106048,0.0,1.0
2011-06-28,24.18,24.5,24.12,24.5,11600,166.108781513007,168.307078042542,165.696600913719,168.307078042542,1688.58020295596,0.0,1.0
2011-06-29,23.26,23.8,23.218,23.56,19600,159.788678990593,163.498304384184,159.500152571092,161.849581987032,2853.11827396007,0.0,1.0
2011-06-30,22.56,23.08,22.45,23.01,21200,154.979905332235,158.55213719273,154.224240900207,158.071259826894,3086.02588816088,0.0,1.0
2011-07-01,22.08,22.73,22.04,22.64,14800,151.682460537932,156.14775036355,151.40767347174,155.529479464619,2154.3954313576,0.0,1.0
2011-07-05,22.3424,22.4586,22.24,22.25,8000,153.485063692151,154.283320119438,152.7816088027,152.850305569248,1164.53807100411,0.0,1.0
2011-07-06,22.68,22.791,22.57,22.74,14000,155.804266530811,156.566800639493,155.048602098783,156.216447130098,2037.94162425718,0.0,1.0
2011-07-07,22.21,22.3586,22.1502,22.33,22800,152.575518503056,153.596352453959,152.164711839099,153.399879701631,3318.9335023617,0.0,1.0
2011-07-08,22.76,22.93,22.6,22.7,9600,156.353840663194,157.52168569451,155.254692398427,155.941660063906,1397.44568520493,0.0,1.0
2011-07-11,24.18,24.24,23.71,23.86,38400,166.108781513007,166.520962112295,162.880033485252,163.910484983472,5589.78274081972,0.0,1.0
2011-07-12,24.5,24.5199,23.9664,24.48,43200,168.307078042542,168.443784607973,164.641418579542,168.169684509446,6288.50558342219,0.0,1.0
2011-07-13,23.73,24.01,23.26,23.9,12400,163.017427018348,164.940936481691,159.788678990593,164.185272049664,1805.03401005637,0.0,1.0
2011-07-14,24.15,24.16,23.508,23.51,6400,165.902691213363,165.971387979911,161.492358800983,161.506098154293,931.630456803287,0.0,1.0
2011-07-15,24.0,24.226,23.74,23.94,20000,164.872239715143,166.424786639128,163.086123784896,164.460059115856,2911.34517751028,0.0,1.0
2011-07-18,24.71,25.02,24.5,24.63,18000,169.74971014005,171.879309903037,168.307078042542,169.200136007666,2620.21065975924,0.0,1.0
2011-07-19,23.93,24.23,23.921,24.2,26800,164.391362349308,166.452265345747,164.329535259414,166.246175046103,3901.20253786375,0.0,1.0
2011-07-20,23.44,23.65,23.44,23.48,4000,161.025220788457,162.467852885964,161.025220788457,161.300007854649,582.269035502053,0.0,1.0
2011-07-21,22.4,22.894,22.33,22.86,10000,153.880757067467,157.274377334937,153.399879701631,157.040808328674,1455.67258875514,0.0,1.0
2011-07-22,22.31,22.62,22.2898,22.32,20800,153.262486168535,155.392085931523,153.123718700108,153.331182935083,3027.79898461069,0.0,1.0
2011-07-25,22.63,22.65,22.4699,22.65,12000,155.460782698071,155.598176231167,154.360947465638,155.598176231167,1746.80710650616,0.0,1.0
2011-07-26,22.3299,22.55,22.25,22.55,3200,153.399192733966,154.911208565687,152.850305569248,154.911208565687,465.815228401643,0.0,1.0
2011-07-27,23.42,23.48,22.67,22.68,16400,160.887827255361,161.300007854649,155.735569764263,155.804266530811,2387.30304555842,0.0,1.0
2011-07-28,23.51,23.52,23.1,23.49,5200,161.506098154293,161.574794920841,158.689530725826,161.368704621197,756.949746152668,0.0,1.0
2011-07-29,23.45,23.81,23.08,23.668,18800,161.093917555005,163.567001150732,158.55213719273,162.591507065751,2736.66446685965,0.0,1.0
2011-08-01,23.99,24.39,22.87,22.87,27600,164.803542948595,167.551413610514,157.109505095222,157.109505095222,4017.65634496418,0.0,1.0
2011-08-02,25.29,25.29,24.22,24.55,50000,173.734122599832,173.734122599832,166.383568579199,168.650561875282,7278.36294377569,0.0,1.0
2011-08-03,25.02,25.8,24.8952,24.97,58400,171.879309903037,177.237657693779,171.021974256518,171.535826070297,8501.12791832999,0.0,1.0
2011-08-04,28.48,28.53,26.54,26.63,629600,195.648391128637,195.991874961377,182.321218418329,182.939489317261,91649.1461880232,0.0,1.0
2011-08-05,27.51,29.46,27.0,27.2,207200,188.984804773483,202.380674250339,185.481269679536,186.855205010496,30161.5360390064,0.0,1.0
2011-08-08,31.65,31.65,28.85,29.51,282000,217.425266124345,217.425266124345,198.190171490912,202.724158083078,41049.9670028949,0.0,1.0
2011-08-09,27.35,30.97,27.35,29.08,203600,187.885656508715,212.753885999083,187.885656508715,199.770197121515,29637.4939070546,0.0,1.0
2011-08-10,30.65,30.65,28.72,28.82,94400,210.555589469548,210.555589469548,197.297113525788,197.984081191268,13741.5492378485,0.0,1.0
2011-08-11,27.67,30.3504,27.23,30.18,132400,190.083953038251,208.49743434377,187.06129531014,207.326841441793,19273.105075118,0.0,1.0
2011-08-12,27.0,27.56,26.59,27.03,145200,185.481269679536,189.328288606223,182.664702251069,185.68735997918,21136.3659887246,0.0,1.0
2011-08-15,25.74,26.31,25.74,26.31,28000,176.825477094491,180.741192787726,176.825477094491,180.741192787726,4075.88324851438,0.0,1.0
2011-08-16,26.5,26.92,26.09,26.67,22800,182.046431352137,184.931695547153,179.22986392367,183.214276383453,3318.93350236172,0.0,1.0
2011-08-17,26.22,26.3182,25.59,26.01,13200,180.122921888794,180.797524136295,175.795025596272,178.680289791287,1921.48781715678,0.0,1.0
2011-08-18,28.75,29.192,28.0,28.09,158400,197.503203825432,200.539600906853,192.350946334334,192.969217233266,23057.8538058814,0.0,1.0
2011-08-19,29.73,29.82,28.0,29.44,115600,204.235486947134,204.853757846066,192.350946334334,202.243280717243,16827.5751260094,0.0,1.0
2011-08-22,29.31,29.37,27.84,27.84,64000,201.350222752119,201.762403351407,191.251798069566,191.251798069566,9316.30456803286,0.0,1.0
2011-08-23,27.41,28.93,27.38,28.61,90000,188.297837108003,198.739745623296,188.091746808359,196.541449093761,13101.0532987962,0.0,1.0
2011-08-24,27.45,28.17,27.12,27.86,62800,188.572624174195,193.51879136565,186.305630878112,191.389191602662,9141.62385738226,0.0,1.0
2011-08-25,28.72,28.83,27.37,27.52,79600,197.297113525788,198.052777957816,188.023050041811,189.053501540031,11587.1538064909,0.0,1.0
2011-08-26,27.91,29.45,27.67,28.92,73200,191.732675435402,202.311977483791,190.083953038251,198.671048856748,10655.5233496876,0.0,1.0
2011-08-29,26.48,27.04,26.47,27.04,96800,181.909037819042,185.756056745728,181.840341052494,185.756056745728,14090.9106591497,0.0,1.0
2011-08-30,26.81,27.39,26.561,27.09,63600,184.176031115125,188.160443574907,182.46548162808,186.099540578468,9258.07766448265,0.0,1.0
2011-08-31,25.82,26.1599,25.47,25.94,66400,177.375051226875,179.710054321841,174.970664397696,178.199412425451,9665.6659893341,0.0,1.0
2011-09-01,26.45,26.46,25.7,26.05,64000,181.702947519398,181.771644285946,176.550690028299,178.955076857479,9316.30456803285,0.0,1.0
2011-09-02,27.65,27.75,27.14,27.45,173200,189.946559505155,190.633527170635,186.443024411208,188.572624174195,25212.2492372389,0.0,1.0
2011-09-06,29.45,30.4,29.437,30.25,206000,202.311977483791,208.838170305848,202.222671687278,207.807718807629,29986.8553283557,0.0,1.0
2011-09-07,27.7,28.77,27.7,28.59,178400,190.290043337895,197.640597358528,190.290043337895,196.404055560665,25969.1989833916,0.0,1.0
2011-09-08,28.76,28.88,27.87,28.48,73200,197.57190059198,198.396261790556,191.45788836921,195.648391128637,10655.5233496876,0.0,1.0
2011-09-09,30.7799,31.0,29.7012,29.87,405200,211.447960467006,212.959976298727,204.037640259476,205.197241678806,58983.8532963581,0.0,1.0
2011-09-12,31.0,32.41,31.0,31.7,469200,212.959976298727,222.646220381992,212.959976298727,217.768749957085,68300.1578643909,0.0,1.0
2011-09-13,30.3,31.17,30.16,30.97,108800,208.151202640369,214.127821330042,207.189447908697,212.753885999083,15837.7177656558,0.0,1.0
2011-09-14,29.44,31.11,28.97,30.08,161600,202.243280717243,213.715640730755,199.014532689488,206.639873776313,23523.6690342829,0.0,1.0
2011-09-15,28.11,28.89,28.07,28.5,159200,193.106610766362,198.464958557104,192.83182370017,195.785784661733,23174.3076129817,0.0,1.0
2011-09-16,28.12,28.6699,27.92,28.01,108400,193.17530753291,196.952942725383,191.80137220195,192.419643100882,15779.4908621056,0.0,1.0
2011-09-19,29.64,30.32,29.3,30.04,165600,203.617216048202,208.288596173464,201.281525985571,206.365086710121,24105.9380697851,0.0,1.0
2011-09-20,29.41,29.8399,28.84,29.44,104800,202.037190417599,204.990464411496,198.121474724364,202.243280717243,15255.4487301538,0.0,1.0
2011-09-21,31.18,31.2,28.5,29.48,114400,214.19651809659,214.333911629686,195.785784661733,202.518067783434,16652.8944153588,0.0,1.0
2011-09-22,33.1493,33.9,32.75,33.1,284000,227.724972332883,232.88203859764,224.981910444623,227.386297273802,41341.1015206459,0.0,1.0
2011-09-23,32.5,33.77,32.34,33.71,128800,223.264491280923,231.988980632516,222.165343016156,231.576800033228,18749.0629431662,0.0,1.0
2011-09-26,31.08,32.92,31.05,31.99,101200,213.509550431111,226.149755475938,213.303460131467,219.760956186977,14731.4065982019,0.0,1.0
2011-09-27,29.58,29.9,28.51,29.28,135600,203.205035448914,205.403331978449,195.854481428281,201.144132452475,19738.9203035197,0.0,1.0
2011-09-28,30.57,30.65,28.9391,29.27,353600,210.006015337164,210.555589469548,198.802259680854,201.075435685927,51472.5827383816,0.0,1.0
2011-09-29,29.32,30.21,28.72,28.93,330000,201.418919518667,207.532931741437,197.297113525788,198.739745623296,48037.1954289194,0.0,1.0
2011-09-30,31.29,31.36,30.37,30.76,155600,214.952182528618,215.433059894454,208.632080006204,211.311253901575,22650.2654810299,0.0,1.0
2011-10-03,32.98,33.08,31.15,31.98,433600,226.561936075226,227.248903740706,213.990427796947,219.692259420429,63117.9634484227,0.0,1.0
2011-10-04,31.93,34.5,31.88,33.77,255200,219.348775587689,237.003844590519,219.005291754949,231.988980632516,37148.764465031,0.0,1.0
2011-10-05,30.96,32.4,30.85,31.95,145200,212.685189232535,222.577523615444,211.929524800507,219.486169120785,21136.3659887246,0.0,1.0
2011-10-06,29.27,31.086,29.21,30.9,110800,201.075435685927,213.550768491039,200.663255086639,212.273008633247,16128.8522834069,0.0,1.0
2011-10-07,29.62,29.789,28.676,28.93,306400,203.479822515106,204.640797869767,196.994847752977,198.739745623296,44601.8081194574,0.0,1.0
2011-10-10,27.4,28.23,27.386,28.23,142400,188.229140341455,193.930971964937,188.132964868288,193.930971964937,20728.7776638732,0.0,1.0
2011-10-11,27.51,28.1892,27.479,28.13,92400,188.984804773483,193.650689157422,188.771844797184,193.244004299458,13450.4147200975,0.0,1.0
2011-10-12,26.67,26.808,26.16,26.72,72800,183.214276383453,184.162291761815,179.710741289506,183.557760216193,10597.2964461374,0.0,1.0
2011-10-13,26.67,27.42,26.66,27.01,128000,183.214276383453,188.366533874551,183.145579616905,185.549966446084,18632.6091360657,0.0,1.0
2011-10-14,26.05,26.52,25.95,26.11,40800,178.955076857479,182.183824885233,178.268109191999,179.367257456766,5939.14416212094,0.0,1.0
2011-10-17,27.25,27.32,26.44,26.45,134000,187.198688843236,187.679566209072,181.63425075285,181.702947519398,19506.0126893188,0.0,1.0
2011-10-18,26.48,27.9,26.05,27.33,154000,181.909037819042,191.663978668854,178.955076857479,187.74826297562,22417.357866829,0.0,1.0
2011-10-19,27.32,27.479,26.56,26.73,216800,187.679566209072,188.771844797184,182.458611951425,183.626456982741,31558.9817242113,0.0,1.0
2011-10-20,27.31,28.1,27.21,27.26,60400,187.610869442524,193.037913999814,186.923901777044,187.267385609784,8792.262436081,0.0,1.0
2011-10-21,25.93,26.46,25.88,26.39,70000,178.130715658903,181.771644285946,177.787231826163,181.29076692011,10189.7081212859,0.0,1.0
2011-10-24,25.15,25.92,25.05,25.92,43600,172.772367868161,178.062018892355,172.085400202681,178.062018892355,6346.73248697238,0.0,1.0
2011-10-25,25.98,26.09,25.42,25.53,186000,178.474199491643,179.22986392367,174.627180564956,175.382844996984,27075.5101508455,0.0,1.0
2011-10-26,25.33,26.34,25.04,25.1,133600,174.008909666024,180.94728308737,172.016703436133,172.428884035421,19447.7857857686,0.0,1.0
2011-10-27,22.51,23.4,22.23,23.0,174000,154.636421499495,160.750433722265,152.712912036152,158.002563060346,25328.7030443393,0.0,1.0
2011-10-28,22.79,23.16,22.78,23.06,87200,156.559930962838,159.101711325113,156.49123419629,158.414743659634,12693.4649739448,0.0,1.0
2011-10-31,25.17,25.2,24.08,24.11,507200,172.909761401257,173.115851700901,165.421813847527,165.627904147171,73831.7137016603,0.0,1.0
2011-11-01,26.7,27.29,26.16,27.18,466400,183.420366683097,187.473475909428,179.710741289506,186.7178114774,67892.5695395395,0.0,1.0
2011-11-02,26.23,26.5,25.89,26.22,80000,180.191618655342,182.046431352137,177.855928592711,180.122921888794,11645.3807100411,0.0,1.0
2011-11-03,24.91,26.0999,24.7303,25.36,229200,171.123645471009,179.297873722553,169.889164576142,174.214999965668,33364.0157342677,0.0,1.0
2011-11-04,25.56,26.049,25.34,25.5,111200,175.588935296628,178.948207180824,174.077606432572,175.17675469734,16187.0791869571,0.0,1.0
2011-11-07,25.34,25.99,25.3,25.578,30400,174.077606432572,178.542896258191,173.80281936638,175.712589476414,4425.24466981562,0.0,1.0
2011-11-08,24.63,25.52,24.5884,25.04,19200,169.200136007666,175.314148230436,168.914357458826,172.016703436133,2794.89137040986,0.0,1.0
2011-11-09,27.22,27.29,26.44,26.56,242800,186.992598543592,187.473475909428,181.63425075285,182.458611951425,35343.7304549746,0.0,1.0
2011-11-10,26.55,27.079,26.12,26.12,116400,182.389915184877,186.023974135265,179.435954223314,179.435954223314,16944.0289331098,0.0,1.0
2011-11-11,25.3,25.79,25.13,25.79,60000,173.80281936638,177.168960927231,172.634974335065,177.168960927231,8734.03553253083,0.0,1.0
2011-11-14,26.16,26.41,25.76,25.87,60000,179.710741289506,181.428160453206,176.962870627587,177.718535059615,8734.03553253083,0.0,1.0
2011-11-15,26.31,26.73,26.043,26.35,169200,180.741192787726,183.626456982741,178.906989120895,181.015979853918,24629.9802017369,0.0,1.0
2011-11-16,27.28,27.33,26.39,26.81,207200,187.40477914288,187.74826297562,181.29076692011,184.176031115125,30161.5360390064,0.0,1.0
2011-11-17,27.83,28.11,26.866,27.04,386400,191.183101303018,193.106610766362,184.560733007793,185.756056745728,56247.1888294985,0.0,1.0
2011-11-18,27.72,27.79,27.21,27.25,91600,190.427436870991,190.908314236826,186.923901777044,187.198688843236,13333.960912997,0.0,1.0
2011-11-21,29.17,29.5,28.77,28.81,396800,200.388468020447,202.65546131653,197.640597358528,197.91538442472,57761.0883218038,0.0,1.0
2011-11-22,29.31,29.58,28.94,29.24,187200,201.350222752119,203.205035448914,198.808442389844,200.869345386283,27250.1908614961,0.0,1.0
2011-11-23,30.85,30.9099,29.9701,30.02,323200,211.929524800507,212.34101843213,205.884896311951,206.227693177025,47047.338068566,0.0,1.0
2011-11-25,31.15,31.15,30.33,31.0,112800,213.990427796947,213.990427796947,208.357292940012,212.959976298727,16419.9868011579,0.0,1.0
2011-11-28,28.52,28.85,28.3,28.48,107200,195.923178194829,198.190171490912,194.411849330773,195.648391128637,15604.810151455,0.0,1.0
2011-11-29,28.13,28.45,27.9,28.25,41600,193.244004299458,195.442300828993,191.663978668854,194.068365498033,6055.59796922135,0.0,1.0
2011-11-30,25.217,26.0112,25.19,25.86,198000,173.232636204032,178.688533403272,173.047154934353,177.649838293067,28822.3172573517,0.0,1.0
2011-12-01,25.68,25.83,25.12,25.47,184800,176.413296495203,177.443747993423,172.566277568517,174.970664397696,26900.829440195,0.0,1.0
2011-12-02,25.62,25.68,24.99,25.03,81200,176.001115895916,176.413296495203,171.673219603393,171.948006669585,11820.0614206917,0.0,1.0
2011-12-05,25.11,25.35,24.69,24.71,276400,172.497580801969,174.14630319912,169.612316606954,169.74971014005,40234.7903531919,0.0,1.0
2011-12-06,25.31,25.5,25.06,25.38,52800,173.871516132928,175.17675469734,172.154096969229,174.352393498764,7685.95126862713,0.0,1.0
2011-12-07,24.98,25.8201,24.81,25.65,152400,171.604522836845,177.375738194541,170.436677805529,176.207206195559,22184.4502526283,0.0,1.0
2011-12-08,26.62,26.668,25.61,25.65,206400,182.870792550713,183.200537030143,175.932419129368,176.207206195559,30045.082231906,0.0,1.0
2011-12-09,25.33,26.14,25.26,26.14,202800,174.008909666024,179.57334775641,173.528032300188,179.57334775641,29521.0400999542,0.0,1.0
2011-12-12,26.77,27.03,26.37,26.37,388400,183.901244048933,185.68735997918,181.153373387014,181.153373387014,56538.3233472494,0.0,1.0
2011-12-13,27.53,27.674,26.18,26.51,160800,189.122198306579,190.11143174487,179.848134822602,182.115128118685,23407.2152271826,0.0,1.0
2011-12-14,28.17,28.33,27.59,27.78,362000,193.51879136565,194.617939630417,189.534378905867,190.839617470278,52695.3477129358,0.0,1.0
2011-12-15,27.87,28.05,27.38,27.47,80000,191.45788836921,192.694430167074,188.091746808359,188.710017707291,11645.3807100411,0.0,1.0
2011-12-16,28.11,28.32,27.5,27.68,189200,193.106610766362,194.549242863869,188.916108006935,190.152649804799,27541.3253792471,0.0,1.0
2011-12-19,28.57,28.6605,27.73,27.81,204000,196.266662027569,196.888367764828,190.496133637539,191.045707769922,29695.7208106047,0.0,1.0
2011-12-20,26.58,27.29,26.53,27.29,82000,182.596005484521,187.473475909428,182.252521651781,187.473475909428,11936.5152277921,0.0,1.0
2011-12-21,26.86,27.332,26.81,26.93,83600,184.519514947865,187.762002328929,184.176031115125,185.0003923137,12169.4228419929,0.0,1.0
2011-12-22,26.34,26.89,26.33,26.84,77600,180.94728308737,184.725605247509,180.878586320822,184.382121414769,11296.0192887398,0.0,1.0
2011-12-23,25.99,26.385,25.99,26.3,14400,178.542896258191,181.256418536836,178.542896258191,180.672496021178,2096.16852780739,0.0,1.0
2011-12-27,26.23,26.3,26.131,26.18,93600,180.191618655342,180.672496021178,179.511520666517,179.848134822602,13625.0954307481,0.0,1.0
2011-12-28,27.17,27.1778,26.35,26.35,24400,186.649114710852,186.702698188759,181.015979853918,181.015979853918,3551.84111656253,0.0,1.0
2011-12-29,26.16,27.07,26.135,27.03,18000,179.710741289506,185.962147045372,179.538999373136,185.68735997918,2620.21065975925,0.0,1.0
2011-12-30,25.94,26.24,25.8509,26.23,47600,178.199412425451,180.26031542189,177.587324235508,180.191618655342,6929.00152247444,0.0,1.0
2012-01-03,24.5,24.91,24.4,24.9,36400,168.307078042542,171.123645471009,167.620110377062,171.054948704461,5298.6482230687,0.0,1.0
2012-01-04,24.79,25.14,24.71,24.81,44800,170.299284272434,172.703671101613,169.74971014005,170.436677805529,6521.41319762299,0.0,1.0
2012-01-05,25.53,25.89,25.501,25.58,31200,175.382844996984,177.855928592711,175.183624373995,175.726328829724,4541.69847691602,0.0,1.0
2012-01-06,26.23,26.29,25.74,25.74,23600,180.191618655342,180.60379925463,176.825477094491,176.825477094491,3435.38730946212,0.0,1.0
2012-01-09,26.02,26.38,25.8908,25.94,27200,178.748986557835,181.222070153562,177.861424334035,178.199412425451,3959.42944141396,0.0,1.0
2012-01-10,25.23,25.32,25.11,25.13,36400,173.321942000544,173.940212899476,172.497580801969,172.634974335065,5298.64822306871,0.0,1.0
2012-01-11,25.38,25.81,25.36,25.68,11600,174.352393498764,177.306354460327,174.214999965668,176.413296495203,1688.58020295596,0.0,1.0
2012-01-12,25.18,25.42,25.07,25.16,14400,172.978458167805,174.627180564956,172.222793735777,172.841064634709,2096.16852780739,0.0,1.0
2012-01-13,25.74,26.23,25.697,25.74,89200,176.825477094491,180.191618655342,176.530080998335,176.825477094491,12984.5994916958,0.0,1.0
2012-01-17,25.12,25.15,24.82,25.05,76400,172.566277568517,172.772367868161,170.505374572077,172.085400202681,11121.3385780892,0.0,1.0
2012-01-18,24.27,24.84,24.24,24.8,36800,166.727052411939,170.642768105173,166.520962112295,170.367981038981,5356.87512661889,0.0,1.0
2012-01-19,23.66,24.1,23.66,23.9,34400,162.536549652512,165.559207380623,162.536549652512,164.185272049664,5007.51370531767,0.0,1.0
2012-01-20,23.43,23.73,23.42,23.73,21600,160.956524021909,163.017427018348,160.887827255361,163.017427018348,3144.25279171109,0.0,1.0
2012-01-23,23.21,23.3625,23.05,23.31,46400,159.445195157853,160.49282084771,158.346046893086,160.132162823333,6754.32081182384,0.0,1.0
2012-01-24,23.46,23.821,23.42,23.7499,6800,161.162614321553,163.642567593935,160.887827255361,163.154133583779,989.85736035349,0.0,1.0
2012-01-25,22.99,23.8706,22.8945,23.67,20000,157.933866293798,163.983303556013,157.277812173265,162.60524641906,2911.34517751027,0.0,1.0
2012-01-26,22.98,23.06,22.49,22.56,16800,157.86516952725,158.414743659634,154.499027966399,154.979905332235,2445.52994910862,0.0,1.0
2012-01-27,22.9,23.06,22.81,23.03,41200,157.315595394866,158.414743659634,156.697324495934,158.20865335999,5997.37106567116,0.0,1.0
2012-01-30,23.41,23.6792,23.36,23.61,217600,160.819130488813,162.668447444284,160.475646656073,162.193065819772,31675.4355313117,0.0,1.0
2012-01-31,23.21,23.45,22.96,22.97,95200,159.445195157853,161.093917555005,157.727775994154,157.796472760702,13858.0030449489,0.0,1.0
2012-02-01,22.47,22.64,22.2,22.57,79200,154.361634433303,155.529479464619,152.506821736508,155.048602098783,11528.9269029407,0.0,1.0
2012-02-02,22.34,22.47,22.186,22.4,33200,153.468576468179,154.361634433303,152.41064626334,153.880757067467,4832.83299466706,0.0,1.0
2012-02-03,21.63,22.1102,21.63,22.05,62000,148.591106043273,151.889924772907,148.591106043273,151.476370238288,9025.17005028184,0.0,1.0
2012-02-06,21.86,22.108,21.858,22.08,39600,150.171131673876,151.874811484266,150.157392320567,151.682460537932,5764.46345147035,0.0,1.0
2012-02-07,21.62,22.03,21.58,21.86,55200,148.522409276725,151.338976705192,148.247622210533,150.171131673876,8035.31268992835,0.0,1.0
2012-02-08,21.434,21.68,21.3698,21.47,224000,147.244649418933,148.934589876013,146.803616177695,147.491957778505,32607.065988115,0.0,1.0
2012-02-09,21.33,21.54,21.24,21.27,116000,146.530203046834,147.972835144341,145.911932147902,146.118022447546,16885.8020295595,0.0,1.0
2012-02-10,22.15,22.3,22.01,22.11,376800,152.163337903768,153.193789401987,151.201583172096,151.888550837576,54849.7431442934,0.0,1.0
2012-02-13,21.62,21.77,21.56,21.6,62400,148.522409276725,149.552860774945,148.110228677437,148.385015743629,9083.39695383204,0.0,1.0
2012-02-14,21.95,22.25,21.85,21.85,89200,150.789402572808,152.850305569248,150.102434907328,150.102434907328,12984.5994916958,0.0,1.0
2012-02-15,21.91,21.95,21.59,21.59,44800,150.514615506616,150.789402572808,148.316318977081,148.316318977081,6521.41319762302,0.0,1.0
2012-02-16,21.33,22.05,21.27,22.03,185200,146.530203046834,151.476370238288,146.118022447546,151.338976705192,26959.056343745,0.0,1.0
2012-02-17,21.1,21.32,21.06,21.08,23200,144.95017741623,146.461506280286,144.675390350038,144.812783883134,3377.16040591192,0.0,1.0
2012-02-21,21.08,21.14,20.82,20.98,43200,144.812783883134,145.224964482422,143.026667952887,144.125816217655,6288.5055834222,0.0,1.0
2012-02-22,21.25,21.28,21.08,21.2,124000,145.98062891445,146.186719214094,144.812783883134,145.63714508171,18050.3401005637,0.0,1.0
2012-02-23,20.88,21.21,20.85,21.18,88000,143.438848552175,145.705841848258,143.232758252531,145.499751548614,12809.9187810452,0.0,1.0
2012-02-24,20.61,20.69,20.508,20.69,13600,141.584035855379,142.133609987763,140.88332883659,142.133609987763,1979.71472070699,0.0,1.0
2012-02-27,20.84,21.23,20.72,21.16,40000,143.164061485983,145.843235381354,142.339700287407,145.362358015518,5822.69035502053,0.0,1.0
2012-02-28,20.43,20.71,20.43,20.71,8400,140.347494057516,142.271003520859,140.347494057516,142.271003520859,1222.76497455431,0.0,1.0
2012-02-29,20.93,20.97,20.25,20.33,73200,143.782332384915,144.057119451107,139.110952259652,139.660526392036,10655.5233496876,0.0,1.0
2012-03-01,20.49,20.75,20.44,20.67,18800,140.759674656804,142.545790587051,140.416190824064,141.996216454667,2736.66446685965,0.0,1.0
2012-03-02,20.85,20.98,20.75,20.78,16400,143.232758252531,144.125816217655,142.545790587051,142.751880886695,2387.30304555842,0.0,1.0
2012-03-05,21.06,21.21,20.94,20.94,272000,144.675390350038,145.705841848258,143.851029151463,143.851029151463,39594.2944141398,0.0,1.0
2012-03-06,22.42,22.55,22.04,22.07,459200,154.018150600563,154.911208565687,151.40767347174,151.613763771384,66844.4852756359,0.0,1.0
2012-03-07,21.88,22.21,21.85,22.12,28400,150.308525206972,152.575518503056,150.102434907328,151.957247604124,4134.11015206459,0.0,1.0
2012-03-08,20.93,21.266,20.75,21.2,134800,143.782332384915,146.090543740927,142.545790587051,145.63714508171,19622.4664964192,0.0,1.0
2012-03-09,21.08,21.2192,20.99,21.13,28000,144.812783883134,145.769042873482,144.194512984202,145.156267715874,4075.88324851439,0.0,1.0
2012-03-12,21.17,21.3414,21.15,21.2099,14400,145.431054782066,146.608517360698,145.29366124897,145.705154880592,2096.1685278074,0.0,1.0
2012-03-13,20.49,21.05,20.4802,21.01,19600,140.759674656804,144.60669358349,140.692351825587,144.331906517298,2853.11827396006,0.0,1.0
2012-03-14,20.83,20.9585,20.52,20.58,16400,143.095364719435,143.978118169576,140.965764956448,141.377945555735,2387.30304555842,0.0,1.0
2012-03-15,20.45,20.82,20.41,20.69,10400,140.484887590612,143.026667952887,140.21010052442,142.133609987763,1513.89949230534,0.0,1.0
2012-03-16,20.19,20.21,20.03,20.18,13200,138.698771660364,138.83616519346,137.599623395597,138.630074893816,1921.48781715678,0.0,1.0
2012-03-19,19.97,20.3,19.89,20.3,38400,137.187442796309,139.454436092392,136.637868663925,139.454436092392,5589.78274081972,0.0,1.0
2012-03-20,20.4573,20.65,20.3985,20.53,30800,140.535036230192,141.858822921571,140.13109924289,141.034461722996,4483.47157336581,0.0,1.0
2012-03-21,20.69,20.84,20.568,20.65,10800,142.133609987763,143.164061485983,141.295509435878,141.858822921571,1572.12639585555,0.0,1.0
2012-03-22,20.99,21.1799,20.94,21.14,26800,144.194512984202,145.499064580949,143.851029151463,145.224964482422,3901.20253786378,0.0,1.0
2012-03-23,20.72,21.17,20.7,21.11,7200,142.339700287407,145.431054782066,142.202306754311,145.018874182778,1048.0842639037,0.0,1.0
2012-03-26,20.16,20.38,20.14,20.38,17600,138.49268136072,140.004010224776,138.355287827624,140.004010224776,2561.98375620905,0.0,1.0
2012-03-27,20.4,20.42,20.03,20.11,17600,140.141403757872,140.278797290968,137.599623395597,138.149197527981,2561.98375620904,0.0,1.0
2012-03-28,20.69,20.89,20.41,20.41,133200,142.133609987763,143.507545318723,140.21010052442,140.21010052442,19389.5588822184,0.0,1.0
2012-03-29,20.93,21.25,20.92,21.13,74800,143.782332384915,145.98062891445,143.713635618367,145.156267715874,10888.4309638884,0.0,1.0
2012-03-30,20.58,20.8,20.58,20.63,10800,141.377945555735,142.889274419791,141.377945555735,141.721429388475,1572.12639585555,0.0,1.0
2012-04-02,20.11,20.8,20.0,20.75,70400,138.149197527981,142.889274419791,137.393533095953,142.545790587051,10247.9350248361,0.0,1.0
2012-04-03,20.79,21.02,20.332,20.337,16800,142.820577653243,144.400603283846,139.674265745346,139.70861412862,2445.52994910863,0.0,1.0
2012-04-04,21.75,21.93,21.56,21.61,30400,149.415467241849,150.652009039712,148.110228677437,148.453712510177,4425.2446698156,0.0,1.0
2012-04-05,21.99,22.12,21.818,22.11,24400,151.064189639,151.957247604124,149.882605254375,151.888550837576,3551.84111656253,0.0,1.0
2012-04-09,22.2,22.47,22.07,22.45,100800,152.506821736508,154.361634433303,151.613763771384,154.224240900207,14673.1796946517,0.0,1.0
2012-04-10,23.13,23.14,22.229,22.32,377600,158.895621025469,158.964317792017,152.706042359497,153.331182935083,54966.1969513941,0.0,1.0
2012-04-11,22.49,22.51,22.175,22.24,63600,154.499027966399,154.636421499495,152.335079820138,152.7816088027,9258.07766448265,0.0,1.0
2012-04-12,21.69,22.31,21.62,22.28,49600,149.003286642561,153.262486168535,148.522409276725,153.056395868891,7220.13604022546,0.0,1.0
2012-04-13,22.5,22.5,22.04,22.04,27600,154.567724732947,154.567724732947,151.40767347174,151.40767347174,4017.65634496417,0.0,1.0
2012-04-16,22.16,22.46,22.03,22.12,152000,152.232034670316,154.292937666755,151.338976705192,151.957247604124,22126.223349078,0.0,1.0
2012-04-17,21.44,21.77,21.41,21.76,35600,147.285867478861,149.552860774945,147.079777179218,149.484164008397,5182.1944159683,0.0,1.0
2012-04-18,21.68,21.76,21.61,21.69,124000,148.934589876013,149.484164008397,148.453712510177,149.003286642561,18050.3401005637,0.0,1.0
2012-04-19,21.91,22.15,21.57,21.57,126400,150.514615506616,152.163337903768,148.178925443985,148.178925443985,18399.7015218649,0.0,1.0
2012-04-20,21.53,21.63,21.41,21.63,22400,147.904138377793,148.591106043273,147.079777179218,148.591106043273,3260.70659881151,0.0,1.0
2012-04-23,22.37,22.61,22.29,22.36,174400,153.674666767823,155.323389164975,153.125092635439,153.605970001275,25386.9299478896,0.0,1.0
2012-04-24,21.99,22.2,21.88,22.16,7200,151.064189639,152.506821736508,150.308525206972,152.232034670316,1048.0842639037,0.0,1.0
2012-04-25,21.41,21.67,21.4,21.48,142800,147.079777179218,148.865893109465,147.01108041267,147.560654545053,20787.0045674233,0.0,1.0
2012-04-26,21.15,21.42,21.11,21.42,3200,145.29366124897,147.148473945765,145.018874182778,147.148473945765,465.815228401644,0.0,1.0
2012-04-27,21.0,21.14,20.9,21.05,10800,144.26320975075,145.224964482422,143.576242085271,144.60669358349,1572.12639585555,0.0,1.0
2012-04-30,21.23,21.35,21.23,21.29,1600,145.843235381354,146.66759657993,145.843235381354,146.255415980642,232.907614200822,0.0,1.0
2012-05-01,21.048,21.36,20.87,21.36,18800,144.592954230181,146.736293346478,143.370151785627,146.736293346478,2736.66446685965,0.0,1.0
2012-05-02,21.37,21.68,21.36,21.57,124000,146.804990113026,148.934589876013,146.736293346478,148.178925443985,18050.3401005636,0.0,1.0
2012-05-03,21.75,21.817,21.47,21.47,56000,149.415467241849,149.87573557772,147.491957778505,147.491957778505,8151.76649702874,0.0,1.0
2012-05-04,22.4,22.45,21.918,22.0,173200,153.880757067467,154.224240900207,150.569572919855,151.132886405548,25212.249237239,0.0,1.0
2012-05-07,22.08,22.42,22.064,22.41,130800,151.682460537932,154.018150600563,151.572545711455,153.949453834015,19040.1974609172,0.0,1.0
2012-05-08,22.76,23.236,22.6,22.61,74400,156.353840663194,159.623806750878,155.254692398427,155.323389164975,10830.2040603382,0.0,1.0
2012-05-09,23.286,23.8,23.13,23.65,46400,159.967290583618,163.498304384184,158.895621025469,162.467852885964,6754.32081182382,0.0,1.0
2012-05-10,23.076,23.1474,22.8,22.8,32000,158.52465848611,159.015153399263,156.628627729386,156.628627729386,4658.15228401644,0.0,1.0
2012-05-11,23.37,23.62,23.04,23.62,28800,160.544343422621,162.26176258632,158.277350126538,162.26176258632,4192.33705561479,0.0,1.0
2012-05-14,24.23,24.26,23.91,24.12,206800,166.452265345747,166.658355645391,164.253968816212,165.696600913719,30103.3091354562,0.0,1.0
2012-05-15,24.85,24.9,24.28,24.52,200800,170.711464871721,171.054948704461,166.795749178487,168.444471575638,29229.9055822032,0.0,1.0
2012-05-16,25.36,25.36,24.6,24.85,258000,174.214999965668,174.214999965668,168.994045708022,170.711464871721,37556.3527898825,0.0,1.0
2012-05-17,25.96,25.96,25.38,25.4,294800,178.336805958547,178.336805958547,174.352393498764,174.48978703186,42913.2279165013,0.0,1.0
2012-05-18,26.34,26.428,25.76,25.76,133600,180.94728308737,181.551814632992,176.962870627587,176.962870627587,19447.7857857686,0.0,1.0
2012-05-21,25.13,26.01,25.13,25.93,108800,172.634974335065,178.680289791287,172.634974335065,178.130715658903,15837.7177656558,0.0,1.0
2012-05-22,25.33,25.56,24.76,25.13,172800,174.008909666024,175.588935296628,170.09319397279,172.634974335065,25154.0223336888,0.0,1.0
2012-05-23,25.79,26.6,25.79,25.95,122800,177.168960927231,182.733399017617,177.168960927231,178.268109191999,17875.6593899131,0.0,1.0
2012-05-24,26.1,26.42,25.72,25.84,108000,179.298560690218,181.496857219754,176.688083561395,177.512444759971,15721.2639585555,0.0,1.0
2012-05-25,26.18,26.33,26.06,26.33,26400,179.848134822602,180.878586320822,179.023773624027,180.878586320822,3842.97563431356,0.0,1.0
2012-05-29,25.65,26.06,25.39,25.65,103600,176.207206195559,179.023773624027,174.421090265312,176.207206195559,15080.7680195032,0.0,1.0
2012-05-30,26.86,26.8699,26.41,26.42,40800,184.519514947865,184.587524746747,181.428160453206,181.496857219754,5939.14416212094,0.0,1.0
2012-05-31,26.64,27.19,26.48,26.6,88400,183.008186083809,186.786508243948,181.909037819042,182.733399017617,12868.1456845954,0.0,1.0
2012-06-01,27.95,27.97,27.3099,27.55,177200,192.007462501594,192.14485603469,187.610182474858,189.259591839675,25794.518272741,0.0,1.0
2012-06-04,27.45,27.84,27.2507,27.4,94800,188.572624174195,191.251798069566,187.203497616894,188.229140341455,13799.7761413987,0.0,1.0
2012-06-05,27.11,27.54,27.07,27.5,76000,186.236934111564,189.190895073127,185.962147045372,188.916108006935,11063.111674539,0.0,1.0
2012-06-06,25.58,26.66,25.54,26.65,116800,175.726328829724,183.145579616905,175.451541763532,183.076882850357,17002.2558366599,0.0,1.0
2012-06-07,25.53,25.589,24.84,24.86,96000,175.382844996984,175.788155919617,170.642768105173,170.780161638269,13974.4568520493,0.0,1.0
2012-06-08,25.7,26.414,25.61,26.29,51600,176.550690028299,181.455639159825,175.932419129368,180.60379925463,7511.27055797651,0.0,1.0
2012-06-11,26.18,26.21,25.11,25.12,141200,179.848134822602,180.054225122246,172.497580801969,172.566277568517,20554.0969532225,0.0,1.0
2012-06-12,25.29,26.074,25.29,25.68,23600,173.734122599832,179.119949097194,173.734122599832,176.413296495203,3435.38730946213,0.0,1.0
2012-06-13,25.68,25.8,25.25,25.63,162800,176.413296495203,177.237657693779,173.45933553364,176.069812662464,23698.3497449337,0.0,1.0
2012-06-14,25.29,25.79,25.19,25.73,18000,173.734122599832,177.168960927231,173.047154934353,176.756780327943,2620.21065975925,0.0,1.0
2012-06-15,24.6,25.04,24.55,25.0,40400,168.994045708022,172.016703436133,168.650561875282,171.741916369941,5880.91725857075,0.0,1.0
2012-06-18,24.74,24.9,24.616,24.86,17600,169.955800439694,171.054948704461,169.103960534499,170.780161638269,2561.98375620903,0.0,1.0
2012-06-19,23.9,24.23,23.58,24.22,37600,164.185272049664,166.452265345747,161.986975520128,166.383568579199,5473.3289337193,0.0,1.0
2012-06-20,23.64,24.01,23.29,23.69,123200,162.399156119416,164.940936481691,159.994769290237,162.742639952156,17933.8862934633,0.0,1.0
2012-06-21,24.9,24.9,23.67,23.71,374000,171.054948704461,171.054948704461,162.60524641906,162.880033485252,54442.1548194421,0.0,1.0
2012-06-22,24.38,24.75,24.32,24.38,20400,167.482716843966,170.024497206242,167.070536244679,167.482716843966,2969.57208106048,0.0,1.0
2012-06-25,25.52,25.6,25.24,25.24,140800,175.314148230436,175.86372236282,173.390638767092,173.390638767092,20495.8700496723,0.0,1.0
2012-06-26,25.09,25.63,25.0518,25.29,20800,172.360187268873,176.069812662464,172.09776562066,173.734122599832,3027.79898461068,0.0,1.0
2012-06-27,24.71,25.1,24.63,24.99,24000,169.74971014005,172.428884035421,169.200136007666,171.673219603393,3493.61421301232,0.0,1.0
2012-06-28,24.6,25.27,24.5724,25.07,201600,168.994045708022,173.596729066736,168.80444263235,172.222793735777,29346.3593893035,0.0,1.0
2012-06-29,22.8,23.16,22.79,23.04,128400,156.628627729386,159.101711325113,156.559930962838,158.277350126538,18690.836039616,0.0,1.0
2012-07-02,22.49,22.849,22.49,22.68,22400,154.499027966399,156.965241885471,154.499027966399,155.804266530811,3260.7065988115,0.0,1.0
2012-07-03,22.09,22.47,22.0718,22.47,45200,151.75115730448,154.361634433303,151.626129189363,154.361634433303,6579.64010117321,0.0,1.0
2012-07-05,22.81,23.0087,22.71,22.79,14800,156.697324495934,158.062329247243,156.010356830454,156.559930962838,2154.3954313576,0.0,1.0
2012-07-06,23.2726,23.482,23.2199,23.25,9600,159.875236916444,161.313747207958,159.513204956736,159.719982224045,1397.44568520493,0.0,1.0
2012-07-09,23.3974,23.66,23.3974,23.52,19200,160.732572562962,162.536549652512,160.732572562962,161.574794920841,2794.89137040987,0.0,1.0
2012-07-10,23.65,23.79,23.1001,23.17,28800,162.467852885964,163.429607617636,158.690217693491,159.170408091661,4192.3370556148,0.0,1.0
2012-07-11,23.49,23.7886,23.42,23.47,18000,161.368704621197,163.419990070319,160.887827255361,161.231311088101,2620.21065975924,0.0,1.0
2012-07-12,23.97,24.3999,23.8999,24.11,109200,164.666149415499,167.619423409397,164.184585081998,165.627904147171,15895.9446692061,0.0,1.0
2012-07-13,23.3,23.96,23.25,23.96,99600,160.063466056785,164.597452648951,159.719982224045,164.597452648951,14498.4989840012,0.0,1.0
2012-07-16,23.32,23.68,23.18,23.45,16800,160.200859589881,162.673943185608,159.239104858209,161.093917555005,2445.52994910863,0.0,1.0
2012-07-17,23.19,23.6689,23.12,23.18,24400,159.307801624757,162.59768977474,158.826924258921,159.239104858209,3551.84111656254,0.0,1.0
2012-07-18,22.85,23.35,22.8,23.338,8000,156.972111562126,160.406949889525,156.628627729386,160.324513769667,1164.53807100411,0.0,1.0
2012-07-19,22.43,22.6597,22.36,22.6,50800,154.086847367111,155.664812094718,153.605970001275,155.254692398427,7394.81675087609,0.0,1.0
2012-07-20,23.42,23.46,23.22,23.22,28400,160.887827255361,161.162614321553,159.513891924401,159.513891924401,4134.11015206458,0.0,1.0
2012-07-23,24.42,24.86,24.33,24.69,42800,167.757503910158,170.780161638269,167.139233011227,169.612316606954,6230.27867987199,0.0,1.0
2012-07-24,24.92,25.25,24.45,24.45,38000,171.192342237557,173.45933553364,167.963594209802,167.963594209802,5531.55583726952,0.0,1.0
2012-07-25,24.69,24.8782,24.4701,24.51,54800,169.612316606954,170.905189753387,168.101674710564,168.37577480909,7977.08578637813,0.0,1.0
2012-07-26,23.18,23.42,23.1,23.33,60000,159.239104858209,160.887827255361,158.689530725826,160.269556356429,8734.03553253083,0.0,1.0
2012-07-27,22.18,22.81,21.99,22.76,212400,152.369428203412,156.697324495934,151.064189639,156.353840663194,30918.485785159,0.0,1.0
2012-07-30,22.23,22.4399,22.09,22.42,34800,152.712912036152,154.154857165994,151.75115730448,154.018150600563,5065.74060886786,0.0,1.0
2012-07-31,22.5,22.504,22.2,22.29,26000,154.567724732947,154.595203439566,152.506821736508,153.125092635439,3784.74873076335,0.0,1.0
2012-08-01,22.51,22.51,22.12,22.21,12000,154.636421499495,154.636421499495,151.957247604124,152.575518503056,1746.80710650616,0.0,1.0
2012-08-02,23.13,23.4,22.676,22.97,44000,158.895621025469,160.750433722265,155.776787824191,157.796472760702,6404.95939052261,0.0,1.0
2012-08-03,21.56,22.1399,21.44,22.12,29600,148.110228677437,152.093954169554,147.285867478861,151.957247604124,4308.7908627152,0.0,1.0
2012-08-06,21.27,21.4,21.1,21.39,50400,146.118022447546,147.01108041267,144.95017741623,146.942383646122,7336.58984732587,0.0,1.0
2012-08-07,20.9,20.91,20.68,20.87,120000,143.576242085271,143.644938851819,142.064913221215,143.370151785627,17468.0710650616,0.0,1.0
2012-08-08,20.91,21.13,20.83,21.11,12000,143.644938851819,145.156267715874,143.095364719435,145.018874182778,1746.80710650616,0.0,1.0
2012-08-09,20.93,21.0,20.86,21.0,18000,143.782332384915,144.26320975075,143.301455019079,144.26320975075,2620.21065975924,0.0,1.0
2012-08-10,20.849,21.25,20.84,21.21,10000,143.225888575876,145.98062891445,143.164061485983,145.705841848258,1455.67258875514,0.0,1.0
2012-08-13,21.099,21.099,20.91,20.91,4000,144.943307739575,144.943307739575,143.644938851819,143.644938851819,582.269035502056,0.0,1.0
2012-08-14,20.94,21.0,20.844,20.9,34400,143.851029151463,144.26320975075,143.191540192602,143.576242085271,5007.51370531765,0.0,1.0
2012-08-15,21.05,21.08,20.95,21.08,7200,144.60669358349,144.812783883134,143.919725918011,144.812783883134,1048.0842639037,0.0,1.0
2012-08-16,20.53,20.654,20.468,20.6239,28400,141.034461722996,141.88630162819,140.608541770398,141.679524360881,4134.11015206457,0.0,1.0
2012-08-17,20.46,20.58,20.41,20.41,12800,140.55358435716,141.377945555735,140.21010052442,140.21010052442,1863.26091360657,0.0,1.0
2012-08-20,20.48,20.674,20.47,20.6,10800,140.690977890256,142.023695161286,140.622281123708,141.515339088831,1572.12639585554,0.0,1.0
2012-08-21,20.3,20.354,19.98,20.2,17600,139.454436092392,139.825398631751,137.256139562857,138.767468426912,2561.98375620904,0.0,1.0
2012-08-22,20.3387,20.592,20.28,20.5,11200,139.720292578933,141.460381675593,139.317042559296,140.828371423352,1630.35329940575,0.0,1.0
2012-08-23,20.57,20.63,20.38,20.46,31200,141.309248789187,141.721429388475,140.004010224776,140.55358435716,4541.69847691604,0.0,1.0
2012-08-24,20.55,20.87,20.44,20.85,8000,141.171855256092,143.370151785627,140.416190824064,143.232758252531,1164.5380710041,0.0,1.0
2012-08-27,20.62,20.62,20.4281,20.51,4400,141.652732621927,141.652732621927,140.334441671872,140.8970681899,640.495939052261,0.0,1.0
2012-08-28,20.6336,20.73,20.5836,20.73,4800,141.746160224433,142.408397053955,141.402676391693,142.408397053955,698.722842602463,0.0,1.0
2012-08-29,20.74,20.8,20.6,20.65,21200,142.477093820503,142.889274419791,141.515339088831,141.858822921571,3086.02588816089,0.0,1.0
2012-08-30,21.36,21.36,20.97,20.97,30000,146.736293346478,146.736293346478,144.057119451107,144.057119451107,4367.01776626539,0.0,1.0
2012-08-31,20.97,21.18,20.75,20.84,34000,144.057119451107,145.499751548614,142.545790587051,143.164061485983,4949.28680176744,0.0,1.0
2012-09-04,21.18,21.35,21.08,21.27,36400,145.499751548614,146.66759657993,144.812783883134,146.118022447546,5298.64822306869,0.0,1.0
2012-09-05,21.3,21.36,21.15,21.22,104400,146.32411274719,146.736293346478,145.29366124897,145.774538614806,15197.2218266036,0.0,1.0
2012-09-06,20.2501,20.98,20.16,20.98,120000,139.111639227318,144.125816217655,138.49268136072,144.125816217655,17468.0710650616,0.0,1.0
2012-09-07,19.68,19.83,19.64,19.83,24400,135.195236566418,136.225688064637,134.920449500226,136.225688064637,3551.84111656252,0.0,1.0
2012-09-10,20.01,20.01,19.714,19.82,52000,137.462229862501,137.462229862501,135.428805572681,136.156991298089,7569.49746152669,0.0,1.0
2012-09-11,19.47,19.8,19.39,19.8,20400,133.75260446891,136.019597764993,133.203030336526,136.019597764993,2969.57208106048,0.0,1.0
2012-09-12,19.25,19.3132,19.16,19.16,13600,132.241275604855,132.675439169438,131.623004705923,131.623004705923,1979.71472070698,0.0,1.0
2012-09-13,18.65,19.4499,18.48,19.3,50400,128.119469611976,133.614523968149,126.95162458066,132.584759437594,7336.58984732588,0.0,1.0
2012-09-14,18.24,18.326,17.99,18.25,75200,125.302902183509,125.893694375822,123.58548301981,125.371598950057,10946.6578674386,0.0,1.0
2012-09-17,18.49,18.5501,18.284,18.35,31200,127.020321347208,127.433188914162,125.60516795632,126.058566615537,4541.69847691604,0.0,1.0
2012-09-18,18.61,18.7392,18.55,18.68,22800,127.844682545784,128.732244769584,127.432501946496,128.32555991162,3318.93350236171,0.0,1.0
2012-09-19,18.4273,18.6601,18.41,18.61,8000,126.589592620953,128.188853346189,126.470747214825,127.844682545784,1164.5380710041,0.0,1.0
2012-09-20,18.71,19.0265,18.71,18.94,56800,128.531650211264,130.705902872507,128.531650211264,130.111675841867,8268.22030412916,0.0,1.0
2012-09-21,18.5302,18.58,18.4501,18.46,6800,127.296482348731,127.63859224614,126.746221248682,126.814231047564,989.857360353494,0.0,1.0
2012-09-24,18.8,18.9799,18.76,18.97,12400,129.149921110196,130.385775940394,128.875134044004,130.317766141511,1805.03401005636,0.0,1.0
2012-09-25,19.07,19.09,18.55,18.72,29600,131.004733806991,131.142127340087,127.432501946496,128.600346977812,4308.7908627152,0.0,1.0
2012-09-26,19.43,19.58,19.33,19.38,261200,133.477817402718,134.508268900938,132.790849737238,133.134333569978,38022.1680182842,0.0,1.0
2012-09-27,18.98,19.31,18.8817,19.18,86000,130.386462908059,132.653456204142,129.711173692893,131.760398239019,12518.7842632942,0.0,1.0
2012-09-28,19.74,19.7968,19.41,19.41,82800,135.607417165705,135.997614799698,133.340423869622,133.340423869622,12052.9690348926,0.0,1.0
2012-10-01,19.44,19.44,19.07,19.34,5600,133.546514169266,133.546514169266,131.004733806991,132.859546503786,815.176649702877,0.0,1.0
2012-10-02,19.32,19.3352,19.036,19.04,76800,132.72215297069,132.826572055843,130.771164800728,130.798643507347,11179.5654816395,0.0,1.0
2012-10-03,19.39,19.44,19.305,19.31,2000,133.203030336526,133.546514169266,132.619107820868,132.653456204142,291.134517751028,0.0,1.0
2012-10-04,18.96,19.17,18.95,19.17,28000,130.249069374963,131.691701472471,130.180372608415,131.691701472471,4075.88324851439,0.0,1.0
2012-10-05,18.91,18.93,18.548,18.65,12800,129.905585542223,130.042979075319,127.418762593187,128.119469611976,1863.26091360658,0.0,1.0
2012-10-08,19.14,19.19,19.11,19.12,5200,131.485611172827,131.829095005567,131.279520873183,131.348217639731,756.949746152669,0.0,1.0
2012-10-09,19.68,19.68,19.4,19.4,76800,135.195236566418,135.195236566418,133.271727103074,133.271727103074,11179.5654816394,0.0,1.0
2012-10-10,19.81,19.84,19.68,19.68,18400,136.088294531541,136.294384831185,135.195236566418,135.195236566418,2678.43756330945,0.0,1.0
2012-10-11,19.54,19.54,19.28,19.37,103600,134.233481834746,134.233481834746,132.447365904499,133.06563680343,15080.7680195032,0.0,1.0
2012-10-12,19.56,19.61,19.3,19.44,10400,134.370875367842,134.714359200582,132.584759437594,133.546514169266,1513.89949230534,0.0,1.0
2012-10-15,19.19,19.5,19.16,19.32,21200,131.829095005567,133.958694768554,131.623004705923,132.72215297069,3086.02588816088,0.0,1.0
2012-10-16,18.56,18.82,18.54,18.81,22000,127.501198713044,129.287314643292,127.363805179948,129.218617876744,3202.4796952613,0.0,1.0
2012-10-17,18.22,18.45,18.2,18.38,13200,125.165508650413,126.745534281016,125.028115117317,126.264656915181,1921.48781715678,0.0,1.0
2012-10-18,18.36,18.4,18.161,18.34,12000,126.127263382085,126.402050448277,124.76019772778,125.989869848989,1746.80710650616,0.0,1.0
2012-10-19,18.85,18.87,18.4699,18.4699,51200,129.493404942936,129.630798476031,126.882240846447,126.882240846447,7453.04365442627,0.0,1.0
2012-10-22,18.5701,18.8201,18.56,18.57,10000,127.570582447258,129.288001610957,127.501198713044,127.569895479592,1455.67258875513,0.0,1.0
2012-10-23,19.35,19.53,19.32,19.32,105200,132.928243270334,134.164785068198,132.72215297069,132.72215297069,15313.6756337041,0.0,1.0
2012-10-24,19.32,19.36,19.07,19.12,27200,132.72215297069,132.996940036882,131.004733806991,131.348217639731,3959.42944141398,0.0,1.0
2012-10-25,19.14,19.2,18.87,18.87,25200,131.485611172827,131.897791772115,129.630798476031,129.630798476031,3668.29492366294,0.0,1.0
2012-10-26,19.19,19.34,19.13,19.23,29600,131.829095005567,132.859546503786,131.416914406279,132.103882071759,4308.79086271519,0.0,1.0
2012-10-31,19.16,19.29,18.93,18.95,10000,131.623004705923,132.516062671046,130.042979075319,130.180372608415,1455.67258875513,0.0,1.0
2012-11-01,18.76,19.06,18.54,19.0,112000,128.875134044004,130.936037040443,127.363805179948,130.523856441155,16303.5329940575,0.0,1.0
2012-11-02,19.09,19.12,18.79,18.79,2400,131.142127340087,131.348217639731,129.081224343648,129.081224343648,349.361421301232,0.0,1.0
2012-11-05,19.19,19.3,19.15,19.19,15600,131.829095005567,132.584759437594,131.554307939375,131.829095005567,2270.84923845801,0.0,1.0
2012-11-06,18.82,19.0501,18.79,19.0401,4400,129.287314643292,130.868027241561,129.081224343648,130.799330475013,640.495939052258,0.0,1.0
2012-11-07,19.38,19.59,19.2,19.2,98800,133.134333569978,134.576965667486,131.897791772115,131.897791772115,14382.0451769008,0.0,1.0
2012-11-08,19.73,19.73,19.37,19.51,16400,135.538720399157,135.538720399157,133.06563680343,134.027391535102,2387.30304555843,0.0,1.0
2012-11-09,19.746,20.15,18.44,19.92,16000,135.648635225634,138.423984594172,126.676837514469,136.843958963569,2329.07614200822,0.0,1.0
2012-11-12,19.75,19.806,19.644,19.69,28000,135.676113932253,136.060815824922,134.947928206845,135.263933332966,4075.88324851439,0.0,1.0
2012-11-13,19.93,20.16,19.72,20.12,93200,136.912655730117,138.49268136072,135.470023632609,138.217894294529,13566.8685271979,0.0,1.0
2012-11-14,20.4,20.42,19.79,19.79,66400,140.141403757872,140.278797290968,135.950900998445,135.950900998445,9665.66598933409,0.0,1.0
2012-11-15,20.22,20.38,20.04,20.19,34400,138.904861960008,140.004010224776,137.668320162145,138.698771660364,5007.51370531768,0.0,1.0
2012-11-16,20.24,20.58,20.1868,20.22,36800,139.042255493104,141.377945555735,138.676788695069,138.904861960008,5356.87512661891,0.0,1.0
2012-11-19,19.39,19.69,19.38,19.69,22400,133.203030336526,135.263933332966,133.134333569978,135.263933332966,3260.70659881151,0.0,1.0
2012-11-20,19.456,19.572,19.3682,19.572,11200,133.656428995743,134.453311487699,133.053271385452,134.453311487699,1630.35329940575,0.0,1.0
2012-11-21,19.2495,19.2874,19.2495,19.2874,800,132.237840766527,132.498201511744,132.237840766527,132.498201511744,116.453807100411,0.0,1.0
2012-11-23,18.42,18.67,18.42,18.63,103600,126.539443981373,128.256863145072,126.539443981373,127.98207607888,15080.7680195031,0.0,1.0
2012-11-26,18.5984,18.64,18.58,18.6,2400,127.764994296588,128.050772845428,127.63859224614,127.775985779236,349.361421301234,0.0,1.0
2012-11-27,18.64,18.64,18.4973,18.57,7600,128.050772845428,128.050772845428,127.070469986788,127.569895479592,1106.3111674539,0.0,1.0
2012-11-28,18.41,18.949,18.386,18.91,3600,126.470747214825,130.173502931761,126.305874975109,129.905585542223,524.042131951847,0.0,1.0
2012-11-29,18.06,18.22,16.21,18.11,36000,124.066360385645,125.165508650413,111.35745857427,124.409844218385,5240.4213195185,0.0,1.0
2012-11-30,18.05,18.0701,18.0,18.05,2000,123.997663619097,124.135744119859,123.654179786358,123.997663619097,291.134517751028,0.0,1.0
2012-12-03,18.0,18.03,17.85,17.85,16000,123.654179786358,123.860270086001,122.623728288138,122.623728288138,2329.07614200821,0.0,1.0
2012-12-04,17.9,17.93,17.8585,17.89,10800,122.967212120878,123.173302420522,122.682120539704,122.89851535433,1572.12639585554,0.0,1.0
2012-12-05,17.85,17.9231,17.71,17.88,9200,122.623728288138,123.125901651604,121.661973556466,122.829818587782,1339.21878165472,0.0,1.0
2012-12-06,17.78,17.9001,17.78,17.88,6400,122.142850922302,122.967899088543,122.142850922302,122.829818587782,931.630456803287,0.0,1.0
2012-12-07,17.77,17.9,17.77,17.85,58800,122.074154155754,122.967212120878,122.074154155754,122.623728288138,8559.3548218802,0.0,1.0
2012-12-10,17.7284,17.87,17.7284,17.86,23200,121.788375606914,122.761121821234,121.788375606914,122.692425054686,3377.16040591193,0.0,1.0
2012-12-11,17.53,17.61,17.49,17.59,48800,120.425431758603,120.975005890986,120.150644692411,120.837612357891,7103.68223312504,0.0,1.0
2012-12-12,17.4,17.47,17.23,17.43,7600,119.532373793479,120.013251159315,118.364528762163,119.738464093123,1106.3111674539,0.0,1.0
2012-12-13,17.54,17.6,17.42,17.42,96400,120.494128525151,120.906309124438,119.669767326575,119.669767326575,14032.6837555995,0.0,1.0
2012-12-14,17.4233,17.46,17.3,17.46,5600,119.692437259536,119.944554392767,118.845406127999,119.944554392767,815.176649702874,0.0,1.0
2012-12-17,17.25,17.44,17.25,17.42,127600,118.501922295259,119.807160859671,118.501922295259,119.669767326575,18574.3822325156,0.0,1.0
2012-12-18,16.86,17.12,16.85,17.07,22000,115.822748399888,117.608864330136,115.75405163334,117.265380497396,3202.4796952613,0.0,1.0
2012-12-19,16.75,16.77,16.61,16.632,34400,115.06708396786,115.204477500956,114.105329236189,114.256462122594,5007.51370531769,0.0,1.0
2012-12-20,16.56,16.678,16.5436,16.66,10000,113.761845403449,114.572467248715,113.64918270631,114.448813068929,1455.67258875513,0.0,1.0
2012-12-21,16.81,17.0,16.7998,17.0,5200,115.479264567148,116.78450313156,115.409193865269,116.78450313156,756.949746152673,0.0,1.0
2012-12-24,16.8501,16.8501,16.8501,16.8501,2400,115.754738601006,115.754738601006,115.754738601006,115.754738601006,349.361421301232,0.0,1.0
2012-12-26,16.8052,16.8901,16.8,16.8901,1200,115.446290119205,116.029525667198,115.4105678006,116.029525667198,174.680710650617,0.0,1.0
2012-12-27,16.721,16.87,15.184,16.65,26800,114.867863344871,115.891445166436,104.309170326447,114.380116302381,3901.20253786377,0.0,1.0
2012-12-28,17.01,17.0499,16.935,16.95,24400,116.853199898108,117.127299996634,116.337974148998,116.44101929882,3551.84111656253,0.0,1.0
2012-12-31,16.47,16.8788,16.47,16.85,22800,113.143574504517,115.951898320998,113.143574504517,115.75405163334,3318.93350236171,0.0,1.0
2013-01-02,15.98,16.1801,15.98,16.03,26800,109.777432943666,111.152055242291,109.777432943666,110.120916776406,3901.20253786377,0.0,1.0
2013-01-03,16.31,16.34,16.21,16.22,2400,112.04442623975,112.250516539393,111.35745857427,111.426155340818,349.361421301231,0.0,1.0
2013-01-04,16.13,16.2845,16.1218,16.27,10800,110.807884441886,111.869249485052,110.751553093317,111.769639173558,1572.12639585555,0.0,1.0
2013-01-07,16.28,16.4299,16.268,16.38,4800,111.838335940106,112.86810047066,111.755899820248,112.525303605585,698.722842602462,0.0,1.0
2013-01-08,16.48,16.58,16.4,16.4,9600,113.212271271065,113.899238936545,112.662697138681,112.662697138681,1397.44568520493,0.0,1.0
2013-01-09,16.3,16.36,16.26,16.36,11600,111.975729473202,112.387910072489,111.70094240701,112.387910072489,1688.58020295595,0.0,1.0
2013-01-10,15.88,16.0,15.83,15.9601,12800,109.090465278187,109.914826476762,108.746981445447,109.640726378236,1863.26091360657,0.0,1.0
2013-01-11,15.79,15.9,15.771,15.81,2400,108.472194379255,109.227858811283,108.341670522814,108.609587912351,349.361421301232,0.0,1.0
2013-01-14,15.79,15.9,15.78,15.81,10000,108.472194379255,109.227858811283,108.403497612707,108.609587912351,1455.67258875513,0.0,1.0
2013-01-15,15.827,15.98,15.827,15.96,7600,108.726372415482,109.777432943666,108.726372415482,109.64003941057,1106.31116745391,0.0,1.0
2013-01-16,16.04,16.04,16.03,16.03,400,110.189613542954,110.189613542954,110.120916776406,110.120916776406,58.2269035502055,0.0,1.0
2013-01-17,15.71,15.8,15.65,15.7502,7200,107.922620246871,108.540891145803,107.510439647583,108.198781248394,1048.0842639037,0.0,1.0
2013-01-18,15.72,15.787,15.72,15.74,1600,107.991317013419,108.45158534929,107.991317013419,108.128710546515,232.907614200821,0.0,1.0
2013-01-22,15.758,16.016,15.758,15.8,1600,108.252364726301,110.024741303239,108.252364726301,108.540891145803,232.907614200822,0.0,1.0
2013-01-23,15.755,15.755,15.75,15.75,300,108.231755696337,108.231755696337,108.197407313063,108.197407313063,43.670177662654,0.0,1.0
2013-01-24,15.59,15.6973,15.5302,15.6973,6000,107.098259048295,107.835375353355,106.687452384338,107.835375353355,873.403553253083,0.0,1.0
2013-01-25,15.29,15.4201,15.29,15.31,10400,105.037356051856,105.931100984645,105.037356051856,105.174749584952,1513.89949230534,0.0,1.0
2013-01-28,15.4498,15.4709,15.44,15.4401,5600,106.135130381293,106.280080558709,106.067807550076,106.068494517741,815.176649702873,0.0,1.0
2013-01-29,15.21,15.33,15.18,15.33,6800,104.487781919472,105.312143118048,104.281691619828,105.312143118048,989.857360353493,0.0,1.0
2013-01-30,15.1071,15.21,15.09,15.17,10400,103.780892191693,104.487781919472,103.663420720896,104.21299485328,1513.89949230535,0.0,1.0
2013-01-31,15.27,15.28,15.19,15.21,7600,104.89996251876,104.968659285308,104.350388386376,104.487781919472,1106.3111674539,0.0,1.0
2013-02-01,15.04,15.08,14.98,15.08,30000,103.319936888157,103.594723954348,102.907756288869,103.594723954348,4367.01776626539,0.0,1.0
2013-02-04,15.5999,15.63,15.39,15.39,48000,107.166268847178,107.373046114487,105.724323717336,105.724323717336,6987.22842602463,0.0,1.0
2013-02-05,15.408,15.51,15.4001,15.49,6000,105.847977897122,106.548684915911,105.793707451549,106.411291382815,873.403553253082,0.0,1.0
2013-02-06,15.45,15.61,15.45,15.57,8800,106.136504316624,107.235652581391,106.136504316624,106.960865515199,1280.99187810451,0.0,1.0
2013-02-07,15.7,15.85,15.54,15.54,106400,107.853923480323,108.884374978543,106.754775215555,106.754775215555,15488.3563443546,0.0,1.0
2013-02-08,15.51,15.58,15.5,15.58,10000,106.548684915911,107.029562281747,106.479988149363,107.029562281747,1455.67258875514,0.0,1.0
2013-02-11,15.54,15.62,15.54,15.55,10800,106.754775215555,107.304349347939,106.754775215555,106.823471982103,1572.12639585555,0.0,1.0
2013-02-12,15.37,15.47,15.36,15.47,77600,105.58693018424,106.27389784972,105.518233417692,106.27389784972,11296.0192887398,0.0,1.0
2013-02-13,15.29,15.31,15.125,15.2201,23600,105.037356051856,105.174749584952,103.903859403814,104.557165653686,3435.38730946212,0.0,1.0
2013-02-14,15.46,15.58,15.46,15.58,3200,106.205201083172,107.029562281747,106.205201083172,107.029562281747,465.815228401641,0.0,1.0
2013-02-15,15.6052,15.62,15.58,15.58,800,107.202678133448,107.304349347939,107.029562281747,107.029562281747,116.453807100411,0.0,1.0
2013-02-19,15.17,15.29,15.15,15.29,4000,104.21299485328,105.037356051856,104.075601320184,105.037356051856,582.269035502055,0.0,1.0
2013-02-20,15.45,15.46,15.1,15.1,8400,106.136504316624,106.205201083172,103.732117487444,103.732117487444,1222.76497455431,0.0,1.0
2013-02-21,15.99,16.0599,15.85,15.85,115200,109.846129710214,110.326320108385,108.884374978543,108.884374978543,16769.3482224592,0.0,1.0
2013-02-22,15.51,15.7701,15.51,15.69,16400,106.548684915911,108.335487813824,106.548684915911,107.785226713775,2387.30304555843,0.0,1.0
2013-02-25,16.22,16.22,15.28,15.29,30800,111.426155340818,111.426155340818,104.968659285308,105.037356051856,4483.47157336581,0.0,1.0
2013-02-26,15.95,16.16,14.73,15.89,24000,109.571342644022,111.01397474153,101.190337125169,109.159162044735,3493.61421301234,0.0,1.0
2013-02-27,15.54,15.96,15.53,15.95,76800,106.754775215555,109.64003941057,106.686078449007,109.571342644022,11179.5654816395,0.0,1.0
2013-02-28,15.5399,15.56,15.4,15.5032,14800,106.75408824789,106.892168748651,105.793020483884,106.501971114659,2154.3954313576,0.0,1.0
2013-03-01,15.63,15.85,15.62,15.79,10800,107.373046114487,108.884374978543,107.304349347939,108.472194379255,1572.12639585555,0.0,1.0
2013-03-04,15.52,15.77,15.51,15.77,4800,106.617381682459,108.334800846159,106.548684915911,108.334800846159,698.722842602467,0.0,1.0
2013-03-05,15.21,15.24,15.15,15.24,8400,104.487781919472,104.693872219116,104.075601320184,104.693872219116,1222.76497455432,0.0,1.0
2013-03-06,15.12,15.25,15.05,15.05,4400,103.86951102054,104.762568985664,103.388633654705,103.388633654705,640.495939052262,0.0,1.0
2013-03-07,15.02,15.0262,15.01,15.01,3200,103.182543355061,103.22513535032,103.113846588513,103.113846588513,465.815228401641,0.0,1.0
2013-03-08,14.96,15.0526,14.96,15.0,3600,102.770362755773,103.406494814007,102.770362755773,103.045149821965,524.042131951847,0.0,1.0
2013-03-11,14.88,15.01,14.88,15.01,4000,102.220788623389,103.113846588513,102.220788623389,103.113846588513,582.269035502054,0.0,1.0
2013-03-12,14.99,14.99,14.88,14.88,2800,102.976453055417,102.976453055417,102.220788623389,102.220788623389,407.588324851436,0.0,1.0
2013-03-13,15.08,15.2,14.994,15.08,8400,103.594723954348,104.419085152924,103.003931762036,103.594723954348,1222.76497455432,0.0,1.0
2013-03-14,14.75,14.9401,14.75,14.9401,5200,101.327730658265,102.633656190342,101.327730658265,102.633656190342,756.949746152672,0.0,1.0
2013-03-15,14.72,14.78,14.68,14.69,4400,101.121640358621,101.533820957909,100.846853292429,100.915550058977,640.495939052261,0.0,1.0
2013-03-18,15.0599,15.1,14.851,15.09,19600,103.456643453587,103.732117487444,102.0215680004,103.663420720896,2853.11827396006,0.0,1.0
2013-03-19,15.15,15.308,14.9563,14.98,19600,104.075601320184,105.161010231642,102.74494495215,102.907756288869,2853.11827396007,0.0,1.0
2013-03-20,14.9643,14.972,14.88,14.88,2800,102.799902365388,102.85279887563,102.220788623389,102.220788623389,407.588324851439,0.0,1.0
2013-03-21,15.1891,15.2,15.03,15.2,12400,104.344205677387,104.419085152924,103.251240121609,104.419085152924,1805.03401005637,0.0,1.0
2013-03-22,14.9793,15.092,14.9406,15.06,2400,102.90294751521,103.677160074206,102.63709102867,103.457330421252,349.361421301234,0.0,1.0
2013-03-25,15.3344,15.37,14.9001,14.92,15200,105.342369695329,105.58693018424,102.35886912415,102.495575689581,2212.6223349078,0.0,1.0
2013-03-26,15.1433,15.24,15.14,15.21,17200,104.029574486597,104.693872219116,104.006904553636,104.487781919472,2503.75685265884,0.0,1.0
2013-03-27,15.3199,15.52,15.2975,15.49,8000,105.242759383834,106.617381682459,105.088878626767,106.411291382815,1164.53807100411,0.0,1.0
2013-03-28,15.209,15.25,15.13,15.2,16800,104.480912242817,104.762568985664,103.938207787088,104.419085152924,2445.52994910863,0.0,1.0
2013-04-01,15.56,15.6,15.33,15.35,26000,106.892168748651,107.166955814843,105.312143118048,105.449536651144,3784.74873076336,0.0,1.0
2013-04-02,15.21,15.23,15.0656,15.22,22000,104.487781919472,104.625175452568,103.495800610519,104.55647868602,3202.4796952613,0.0,1.0
2013-04-03,15.29,15.3599,15.0566,15.0599,6400,105.037356051856,105.517546450026,103.433973520626,103.456643453587,931.630456803286,0.0,1.0
2013-04-04,15.09,15.2913,15.09,15.29,9200,103.663420720896,105.046286631507,103.663420720896,105.037356051856,1339.21878165473,0.0,1.0
2013-04-05,15.22,15.54,15.22,15.5,15600,104.55647868602,106.754775215555,104.55647868602,106.479988149363,2270.84923845801,0.0,1.0
2013-04-08,15.14,15.25,15.14,15.25,8000,104.006904553636,104.762568985664,104.006904553636,104.762568985664,1164.53807100411,0.0,1.0
2013-04-09,14.99,15.19,14.91,15.19,6400,102.976453055417,104.350388386376,102.426878923033,104.350388386376,931.630456803283,0.0,1.0
2013-04-10,14.52,14.71,14.51,14.71,12400,99.7477050276618,101.052943592073,99.6790082611138,101.052943592073,1805.03401005637,0.0,1.0
2013-04-11,14.3,14.4,14.196,14.38,24400,98.2363761636063,98.923343829086,97.5219297915073,98.7859502959901,3551.84111656253,0.0,1.0
2013-04-12,14.55,14.55,13.88,14.46,16800,99.9537953273057,99.9537953273057,95.3511119685913,99.3355244283739,2445.52994910863,0.0,1.0
2013-04-15,14.9,14.92,14.686,14.686,10800,102.358182156485,102.495575689581,100.888071352358,100.888071352358,1572.12639585554,0.0,1.0
2013-04-16,14.53,14.73,14.53,14.62,4400,99.8164017942097,101.190337125169,99.8164017942097,100.434672693142,640.49593905226,0.0,1.0
2013-04-17,15.16,15.208,14.8701,14.89,45200,104.144298086732,104.474042566163,102.152778824506,102.289485389937,6579.64010117323,0.0,1.0
2013-04-18,15.24,15.32,15.1301,15.19,40800,104.693872219116,105.2434463515,103.938894754754,104.350388386376,5939.14416212095,0.0,1.0
2013-04-19,14.98,15.08,14.98,15.0137,10000,102.907756288869,103.594723954348,102.907756288869,103.139264392135,1455.67258875513,0.0,1.0
2013-04-22,14.841,15.091,14.841,14.97,39200,101.952871233852,103.670290397551,101.952871233852,102.839059522321,5706.23654792012,0.0,1.0
2013-04-23,14.41,14.59,14.41,14.59,49200,98.992040595634,100.228582393498,98.992040595634,100.228582393498,7161.90913667527,0.0,1.0
2013-04-24,14.11,14.1101,14.08,14.1,90000,96.9311375991947,96.9318245668602,96.7250472995508,96.8624408326467,13101.0532987962,0.0,1.0
2013-04-25,14.07,14.07,13.9,14.03,14400,96.6563505330028,96.6563505330028,95.4885055016872,96.3815634668109,2096.1685278074,0.0,1.0
2013-04-26,14.0099,14.1,14.0,14.09,12400,96.2434829660495,96.8624408326467,96.175473167167,96.7937440660988,1805.03401005637,0.0,1.0
2013-04-29,13.67,13.86,13.62,13.86,24800,93.9084798710838,95.2137184354953,93.5649960383439,95.2137184354953,3610.06802011273,0.0,1.0
2013-04-30,13.62,13.6499,13.5901,13.6235,35200,93.5649960383439,93.7703993703223,93.3595927063654,93.5890399066357,5123.96751241807,0.0,1.0
2013-05-01,13.8001,13.8001,13.58,13.58,7200,94.8022248038729,94.8022248038729,93.290208972152,93.290208972152,1048.0842639037,0.0,1.0
2013-05-02,13.67,13.84,13.63,13.84,55600,93.9084798710838,95.0763249023993,93.6336928048919,95.0763249023993,8093.53959347855,0.0,1.0
2013-05-03,13.34,13.341,13.3001,13.34,8800,91.6414865750005,91.6483562516553,91.3673864764741,91.6414865750005,1280.99187810452,0.0,1.0
2013-05-06,13.38,13.44,13.38,13.44,2000,91.9162736411924,92.3284542404803,91.9162736411924,92.3284542404803,291.134517751027,0.0,1.0
2013-05-07,13.29,13.32,13.29,13.32,5600,91.2980027422606,91.5040930419046,91.2980027422606,91.5040930419046,815.176649702876,0.0,1.0
2013-05-08,13.0501,13.21,13.03,13.2,6400,89.6499673127747,90.7484286098768,89.5118868120133,90.6797318433289,931.630456803287,0.0,1.0
2013-05-09,13.275,13.31,13.16,13.17,5200,91.1949575924387,91.4353962753566,90.404944777137,90.4736415436849,756.94974615267,0.0,1.0
2013-05-10,13.37,13.39,13.32,13.32,4000,91.8475768746445,91.9849704077404,91.5040930419046,91.5040930419046,582.269035502054,0.0,1.0
2013-05-13,13.26,13.3281,13.26,13.3281,400,91.0919124426167,91.5597374228084,91.0919124426167,91.5597374228084,58.2269035502054,0.0,1.0
2013-05-14,13.22,13.31,13.22,13.31,245,90.8171253764248,91.4353962753566,90.8171253764248,91.4353962753566,35.6639784245008,0.0,1.0
2013-05-15,13.172,13.25,13.172,13.25,400,90.4873808969945,91.0232156760687,90.4873808969945,91.0232156760687,58.2269035502054,0.0,1.0
2013-05-16,13.2101,13.2101,13.21,13.21,2000,90.7491155775423,90.7491155775423,90.7484286098768,90.7484286098768,291.134517751027,0.0,1.0
2013-05-17,13.1,13.22,13.1,13.22,1600,89.9927641778491,90.8171253764248,89.9927641778491,90.8171253764248,232.907614200822,0.0,1.0
2013-05-20,12.9799,13.0,12.9615,13.0,12400,89.1677160116079,89.3057965123693,89.0413139611596,89.3057965123693,1805.03401005637,0.0,1.0
2013-05-21,12.8801,12.8801,12.86,12.87,1600,88.4821222814591,88.4821222814591,88.3440417806977,88.4127385472456,232.907614200822,0.0,1.0
2013-05-22,13.1137,13.1499,12.8,12.89,6000,90.0868787480198,90.3355610429235,87.9318611814098,88.5501320803416,873.403553253081,0.0,1.0
2013-05-23,13.53,13.95,13.53,13.8,17200,92.9467251394121,95.8319893344271,92.9467251394121,94.8015378362075,2503.75685265883,0.0,1.0
2013-05-24,13.83,13.92,13.83,13.91,4400,95.0076281358514,95.6258990347832,95.0076281358514,95.5572022682352,640.495939052259,0.0,1.0
2013-05-28,13.6935,13.73,13.51,13.53,7600,94.0699172724715,94.3206604703716,92.8093316063161,92.9467251394121,1106.3111674539,0.0,1.0
2013-05-29,13.98,14.048,13.92,13.95,7200,96.038079634071,96.5052176465973,95.6258990347832,95.8319893344271,1048.0842639037,0.0,1.0
2013-05-30,13.7901,13.9301,13.7901,13.93,8000,94.733528037325,95.6952827689966,94.733528037325,95.6945958013311,1164.53807100411,0.0,1.0
2013-05-31,14.35,14.35,14.18,14.18,5600,98.5798599963461,98.5798599963461,97.4120149650306,97.4120149650306,815.176649702876,0.0,1.0
2013-06-03,14.24,14.51,14.2,14.39,12000,97.8241955643184,99.6790082611138,97.5494084981265,98.8546470625381,1746.80710650616,0.0,1.0
2013-06-04,14.22,14.329,14.06,14.06,4400,97.6868020312225,98.4355967865954,96.5876537664548,96.5876537664548,640.495939052259,0.0,1.0
2013-06-05,14.8,14.8,14.48,14.48,28400,101.671214491005,101.671214491005,99.4729179614698,99.4729179614698,4134.11015206459,0.0,1.0
2013-06-06,14.6776,14.91,14.6776,14.82,19200,100.830366068458,102.426878923033,100.830366068458,101.808608024101,2794.89137040986,0.0,1.0
2013-06-07,14.24,14.68,14.24,14.639,8800,97.8241955643184,100.846853292429,97.8241955643184,100.565196549583,1280.99187810452,0.0,1.0
2013-06-10,56.95,57.26,56.57,56.57,35200,97.8070213726814,98.3394213134282,97.1544020904756,97.1544020904756,20495.8700496723,0.0,0.25
2013-06-11,58.321,58.73,57.772,58.62,10600,100.161603046113,100.864027484066,99.2187399252423,100.675111376059,6172.05177632179,0.0,1.0
2013-06-12,58.49,58.49,56.85,56.85,21600,100.451846884779,100.451846884779,97.6352794563115,97.6352794563115,12577.0111668443,0.0,1.0
2013-06-13,56.58,58.42,56.39,58.17,7300,97.1715762821126,100.33162754332,96.8452666410097,99.9022727523947,4250.563959165,0.0,1.0
2013-06-14,57.79,58.0101,57.286,57.3801,2000,99.2496534701889,99.6276574281192,98.3840742116844,98.5456833549885,1164.53807100411,0.0,1.0
2013-06-17,56.19,56.81,55.4801,55.77,4600,96.5017828082699,97.5665826897635,95.2825869439597,95.7804667595161,2678.43756330945,0.0,1.0
2013-06-18,55.4,55.81,55.2199,55.81,1300,95.1450216689473,95.8491635260641,94.8357144775651,95.8491635260641,756.949746152671,0.0,1.0
2013-06-19,57.28,57.28,55.4035,55.5,23300,98.3737696967022,98.3737696967022,95.1510326360203,95.3167635853173,13566.8685271979,0.0,1.0
2013-06-20,61.52,61.74,58.99,58.99,4100,105.655626950788,106.033459166802,101.310556466628,101.310556466628,2387.30304555842,0.0,1.0
2013-06-21,61.159,62.25,60.44,60.44,11700,105.035638632692,106.909342940288,103.800814253992,103.800814253992,6812.54771537405,0.0,1.0
2013-06-24,63.0828,64.07,62.6001,63.83,7500,108.339609619817,110.035045818221,107.510611389499,109.622865218933,4367.01776626541,0.0,1.0
2013-06-25,61.51,62.779,61.36,61.93,4700,105.638452759151,107.817857677885,105.380839884596,106.359768807904,2736.66446685965,0.0,1.0
2013-06-26,60.99,61.374,60.711,60.711,3200,104.745394794027,105.404883752888,104.266234847355,104.266234847355,1863.26091360657,0.0,1.0
2013-06-27,59.66,59.94,59.238,59.89,5400,102.461227306307,102.942104672143,101.736476419226,102.856233713958,3144.25279171109,0.0,1.0
2013-06-28,59.96,60.21,59.09,60.08,15200,102.976453055417,103.405807846341,101.482298382998,103.182543355061,8850.48933963119,0.0,1.0
2013-07-01,58.99,59.1899,58.64,58.81,4600,101.310556466628,101.653868557452,100.709459759333,101.001421017162,2678.43756330945,0.0,1.0
2013-07-02,59.674,59.674,58.86,58.98,26600,102.485271174599,102.485271174599,101.087291975347,101.293382274991,15488.3563443546,0.0,1.0
2013-07-03,59.5,60.46,59.5,60.33,1100,102.186440240115,103.835162637266,102.186440240115,103.611898145985,640.495939052259,0.0,1.0
2013-07-05,59.1,59.74,59.05,59.51,1500,101.499472574635,102.598620839403,101.41360161645,102.203614431752,873.403553253082,0.0,1.0
2013-07-08,58.24,58.46,57.991,58.39,5900,100.022492093854,100.400324309868,99.5948547220925,100.280104968409,3435.38730946211,0.0,1.0
2013-07-09,57.56,57.73,57.15,57.15,6600,98.8546470625381,99.146608320367,98.1505052054213,98.1505052054213,3842.97563431356,0.0,1.0
2013-07-10,57.34,57.34,57.34,57.34,1700,98.4768148465242,98.4768148465242,98.4768148465242,98.4768148465242,989.857360353492,0.0,1.0
2013-07-11,54.17,55.15,54.16,54.94,13400,93.0325960975971,94.7156668780225,93.0154219059601,94.3550088536456,7802.40507572752,0.0,1.0
2013-07-12,54.75,55.05,54.75,55.0499,25700,94.0286992125427,94.5439249616525,94.0286992125427,94.5437532197362,14964.3142124028,0.0,1.0
2013-07-15,54.22,54.6465,54.22,54.49,800,93.118467055782,93.8509463290998,93.118467055782,93.5821702299809,465.815228401643,0.0,1.0
2013-07-16,54.4128,54.4128,54.4128,54.4128,100,93.4495854705433,93.4495854705433,93.4495854705433,93.4495854705433,58.2269035502054,0.0,1.0
2013-07-17,53.9099,53.9099,53.3701,53.3701,2700,92.5858953731188,92.5858953731188,91.6588325085539,91.6588325085539,1572.12639585555,0.0,1.0
2013-07-18,53.22,53.3399,53.22,53.26,400,91.4010478920826,91.6069664498102,91.4010478920826,91.4697446586306,232.907614200822,0.0,1.0
2013-07-19,53.28,53.65,53.28,53.65,500,91.5040930419046,92.1395381324734,91.5040930419046,92.1395381324734,291.134517751027,0.0,1.0
2013-07-22,52.79,52.83,52.7,52.82,4900,90.6625576516919,90.7312544182398,90.5079899269589,90.7140802266028,2853.11827396006,0.0,1.0
2013-07-23,52.33,52.71,52.33,52.42,2600,89.8725448363901,90.5251641185959,89.8725448363901,90.0271125611231,1513.89949230534,0.0,1.0
2013-07-24,52.6852,52.89,52.46,52.46,1800,90.4825721233362,90.8342995680618,90.0958093276711,90.0958093276711,1048.0842639037,0.0,1.0
2013-07-25,52.4209,53.62,52.4202,53.62,6100,90.0286582383704,92.0880155575624,90.0274560449558,92.0880155575624,3551.84111656253,0.0,1.0
2013-07-26,53.08,53.7999,53.08,53.35,18400,91.1606092091647,92.3969792651119,91.1606092091647,91.6243123833635,10713.7502532378,0.0,1.0
2013-07-29,54.07,54.2096,53.9213,53.98,3100,92.8608541812271,93.1006058964795,92.605473951585,92.7062864564942,1805.03401005637,0.0,1.0
2013-07-30,54.3,54.3,53.9,53.9,7400,93.255860588878,93.255860588878,92.5688929233982,92.5688929233982,4308.7908627152,0.0,1.0
2013-07-31,53.81,54.18,53.13,54.15,4700,92.4143251986653,93.049770289234,91.2464801673497,92.9982477143231,2736.66446685965,0.0,1.0
2013-08-01,52.299,52.61,52.29,52.42,500,89.8193048423155,90.353422202226,89.8038480698422,90.0271125611231,291.134517751027,0.0,1.0
2013-08-02,51.63,52.02,51.55,51.87,13500,88.6703514218006,89.3401448956433,88.5329578887046,89.0825320210884,7860.63197927773,0.0,1.0
2013-08-05,51.6601,52.16,51.6601,52.15,1000,88.7220457386279,89.5805835785612,88.7220457386279,89.5634093869242,582.269035502054,0.0,1.0
2013-08-06,51.91,51.95,51.46,51.46,2800,89.1512287876364,89.2199255541844,88.3783901639717,88.3783901639717,1630.35329940575,0.0,1.0
2013-08-07,52.22,52.34,52.22,52.28,6900,89.6836287283832,89.8897190280271,89.6836287283832,89.7866738782052,4017.65634496417,0.0,1.0
2013-08-08,51.38,51.38,51.37,51.38,300,88.2409966308757,88.2409966308757,88.2238224392387,88.2409966308757,174.680710650616,0.0,1.0
2013-08-09,51.21,51.27,51.09,51.2,1500,87.9490353730468,88.0520805228688,87.7429450734029,87.9318611814098,873.403553253081,0.0,1.0
2013-08-12,51.53,51.62,51.45,51.54,3500,88.4986095054306,88.6531772301635,88.3612159723347,88.5157836970676,2037.94162425719,0.0,1.0
2013-08-13,50.82,51.436,50.82,51.436,500,87.279241899204,88.3371721040429,87.279241899204,88.3371721040429,291.134517751027,0.0,1.0
2013-08-14,50.78,50.78,50.76,50.76,400,87.2105451326561,87.2105451326561,87.1761967493821,87.1761967493821,232.907614200822,0.0,1.0
2013-08-15,51.5,52.31,51.5,52.31,900,88.4470869305196,89.8381964531162,88.4470869305196,89.8381964531162,524.042131951849,0.0,1.0
2013-08-16,51.4004,51.41,51.37,51.41,700,88.2760319818152,88.2925192057867,88.2238224392387,88.2925192057867,407.588324851438,0.0,1.0
2013-08-19,52.15,52.17,51.56,51.61,4200,89.5634093869242,89.5977577701982,88.5501320803416,88.6360030385266,2445.52994910863,0.0,1.0
2013-08-20,52.34,52.51,52.2,52.43,1400,89.8897190280271,90.181680285856,89.6492803451092,90.0442867527601,815.176649702876,0.0,1.0
2013-08-21,53.51,53.69,52.749,52.94,3900,91.8990994495554,92.2082348990213,90.5921434659802,90.9201705262468,2270.84923845801,0.0,1.0
2013-08-22,52.47,52.5701,52.31,52.34,6900,90.1129835193081,90.2848971775944,89.8381964531162,89.8897190280271,4017.65634496417,0.0,1.0
2013-08-23,51.56,51.94,51.56,51.94,900,88.5501320803416,89.2027513625474,88.5501320803416,89.2027513625474,524.042131951849,0.0,1.0
2013-08-26,52.26,52.26,51.87,51.95,10900,89.7523254949312,89.7523254949312,89.0825320210884,89.2199255541844,6346.73248697239,0.0,1.0
2013-08-27,54.08,54.1,53.2201,53.57,2100,92.8780283728641,92.9123767561381,91.401219633999,92.0021445993774,1222.76497455431,0.0,1.0
2013-08-28,54.2,54.71,53.92,54.71,15500,93.084118672508,93.9600024459947,92.6032413066722,93.9600024459947,9025.17005028184,0.0,1.0
2013-08-29,54.28,54.43,54.22,54.43,1000,93.221512205604,93.4791250801589,93.118467055782,93.4791250801589,582.269035502054,0.0,1.0
2013-08-30,55.59,55.66,54.86,54.86,14600,95.4713313100502,95.5915506515092,94.2176153205496,94.2176153205496,8501.12791832999,0.0,1.0
2013-09-03,53.58,53.69,53.09,53.121,1400,92.0193187910144,92.2082348990213,91.1777834008017,91.2310233948764,815.176649702876,0.0,1.0
2013-09-04,52.5628,53.79,52.5628,53.79,500,90.2723600176994,92.3799768153913,90.2723600176994,92.3799768153913,291.134517751027,0.0,1.0
2013-09-05,52.7,52.98,52.7,52.73,500,90.5079899269589,90.9888672927948,90.5079899269589,90.5595125018699,291.134517751027,0.0,1.0
2013-09-06,51.9878,52.63,51.9499,52.19,3300,89.2848439985722,90.3877705855,89.219753812268,89.6321061534722,1921.48781715678,0.0,1.0
2013-09-09,50.6602,51.3707,50.6602,51.37,2200,87.0047983168449,88.2250246326533,87.0047983168449,88.2238224392387,1280.99187810452,0.0,1.0
2013-09-10,49.52,49.93,49.5,49.79,5500,85.0465969863948,85.7507388435116,85.0122486031208,85.5103001605936,3202.4796952613,0.0,1.0
2013-09-11,49.26,49.86,49.26,49.86,800,84.6000680038329,85.6305195020526,84.6000680038329,85.6305195020526,465.815228401644,0.0,1.0
2013-09-12,49.72,49.72,49.34,49.7193,1500,85.3900808191347,85.3900808191347,84.7374615369289,85.3888786257201,873.403553253081,0.0,1.0
2013-09-13,49.27,49.7699,49.27,49.73,1500,84.61724219547,85.4757800354033,84.61724219547,85.4072550107717,873.403553253081,0.0,1.0
2013-09-16,48.35,48.35,48.04,48.04,5200,83.0372165648665,83.0372165648665,82.5048166241197,82.5048166241197,3027.79898461068,0.0,1.0
2013-09-17,48.47,48.63,48.45,48.55,2700,83.2433068645104,83.5180939307023,83.2089584812364,83.3807003976064,1572.12639585555,0.0,1.0
2013-09-18,46.0,48.3699,45.86,48.3699,24500,79.0012815301729,83.0713932062241,78.7608428472549,83.0713932062241,14265.5913698003,0.0,1.0
2013-09-19,46.23,46.23,45.79,45.79,1700,79.3962879378237,79.3962879378237,78.640623505796,78.640623505796,989.857360353492,0.0,1.0
2013-09-20,46.94,46.95,46.54,46.54,3900,80.6156555440503,80.6328297356873,79.9286878785706,79.9286878785706,2270.84923845801,0.0,1.0
2013-09-23,46.97,47.219,46.89,46.89,18400,80.6671781189613,81.0948154907225,80.5297845858653,80.5297845858653,10713.7502532378,0.0,1.0
2013-09-24,47.09,47.25,46.92,46.951,1200,80.8732684186052,81.1480554847971,80.5813071607763,80.634547154851,698.722842602465,0.0,1.0
2013-09-25,47.0,47.06,47.0,47.06,500,80.7187006938723,80.8217458436942,80.7187006938723,80.8217458436942,291.134517751027,0.0,1.0
2013-09-26,46.61,46.8604,46.61,46.84,2100,80.0489072200295,80.4789489786198,80.0489072200295,80.4439136276804,1222.76497455431,0.0,1.0
2013-09-27,46.8932,46.8932,46.8932,46.8932,100,80.5352803271892,80.5352803271892,80.5352803271892,80.5352803271892,58.2269035502054,0.0,1.0
2013-09-30,47.69,47.92,47.44,47.89,27500,81.9037199168249,82.2987263244757,81.4743651259,82.2472037495648,16012.3984763065,0.0,1.0
2013-10-01,47.16,47.52,46.91,47.52,1400,80.9934877600642,81.611758658996,80.5641329691393,81.611758658996,815.176649702876,0.0,1.0
2013-10-02,47.07,47.79,47.07,47.79,3000,80.8389200353312,82.0754618331948,80.8389200353312,82.0754618331948,1746.80710650616,0.0,1.0
2013-10-03,47.5078,47.73,47.22,47.26,5600,81.5908061451989,81.9724166833728,81.0965329098862,81.1652296764341,3260.7065988115,0.0,1.0
2013-10-04,47.41,47.89,47.41,47.89,400,81.422842550989,82.2472037495648,81.422842550989,82.2472037495648,232.907614200822,0.0,1.0
2013-10-07,48.46,48.46,48.0301,48.39,2100,83.2261326728734,83.2261326728734,82.487814174399,83.1059133314145,1222.76497455431,0.0,1.0
2013-10-08,49.19,49.19,48.46,48.46,800,84.479848662374,84.479848662374,83.2261326728734,83.2261326728734,465.815228401643,0.0,1.0
2013-10-09,48.85,48.98,48.78,48.98,1100,83.8959261467162,84.1191906379971,83.7757068052572,84.1191906379971,640.495939052259,0.0,1.0
2013-10-10,47.0,47.5999,46.86,47.59,1800,80.7187006938723,81.7489804501756,80.4782620109544,81.7319780004549,1048.0842639037,0.0,1.0
2013-10-11,46.6,46.9599,46.6,46.9599,1000,80.0317330283925,80.6498321854079,80.0317330283925,80.6498321854079,582.269035502054,0.0,1.0
2013-10-14,46.27,46.91,46.15,46.89,7800,79.4649847043717,80.5641329691393,79.2588944047278,80.5297845858653,4541.69847691602,0.0,1.0
2013-10-15,46.64,46.648,46.51,46.51,600,80.1004297949405,80.1141691482501,79.8771653036596,79.8771653036596,349.361421301232,0.0,1.0
2013-10-16,46.1,46.211,46.1,46.131,1100,79.1730234465428,79.3636569737134,79.1730234465428,79.2262634406175,640.49593905226,0.0,1.0
2013-10-17,44.72,45.45,44.72,45.45,10500,76.8029850006376,78.0567009901382,76.8029850006376,78.0567009901382,6113.82487277157,0.0,1.0
2013-10-18,44.25,44.576,44.14,44.576,1200,75.9957979936989,76.5556766410649,75.806881885692,76.5556766410649,698.722842602465,0.0,1.0
2013-10-21,44.1,44.17,44.1,44.17,1700,75.738185119144,75.858404460603,75.738185119144,75.858404460603,989.857360353492,0.0,1.0
2013-10-22,43.12,43.228,43.06,43.228,800,74.0551143387186,74.2405956083981,73.9520691888966,74.2405956083981,465.815228401643,0.0,1.0
2013-10-23,44.03,44.05,44.02,44.05,2200,75.617965777685,75.652314160959,75.600791586048,75.652314160959,1280.99187810452,0.0,1.0
2013-10-24,44.03,44.03,44.03,44.03,0,75.617965777685,75.617965777685,75.617965777685,75.617965777685,0,0.0,1.0
2013-10-25,43.7499,43.7499,43.7,43.7,3500,75.1369166699328,75.1369166699328,75.0512174536642,75.0512174536642,2037.94162425719,0.0,1.0
2013-10-28,43.79,43.93,43.66,43.93,2300,75.2057851783972,75.4462238613151,74.9825206871162,75.4462238613151,1339.21878165472,0.0,1.0
2013-10-29,43.6822,43.7431,43.68,43.7431,700,75.0206473925504,75.1252382196197,75.0168690703902,75.1252382196197,407.588324851438,0.0,1.0
2013-10-30,44.3,44.3,44.2999,44.2999,200,76.0816689518839,76.0816689518839,76.0814972099675,76.0814972099675,116.453807100411,0.0,1.0
2013-10-31,44.31,44.31,44.18,44.19,600,76.0988431435209,76.0988431435209,75.87557865224,75.8927528438769,349.361421301232,0.0,1.0
2013-11-01,44.84,45.24,44.83,44.86,13800,77.0090753002816,77.6960429657613,76.9919011086446,77.0434236835555,8035.31268992834,0.0,1.0
2013-11-04,44.55,44.71,44.55,44.71,200,76.5110237428087,76.7858108090006,76.5110237428087,76.7858108090006,116.453807100411,0.0,1.0
2013-11-05,45.368,45.368,45.368,45.368,1000,77.9158726187148,77.9158726187148,77.9158726187148,77.9158726187148,582.269035502054,0.0,1.0
2013-11-06,44.39,44.409,44.1901,44.1901,2000,76.2362366766168,76.2688676407271,75.8929245857933,75.8929245857933,1164.53807100411,0.0,1.0
2013-11-07,45.6,45.6007,44.69,44.69,1500,78.3143138646931,78.3155160581077,76.7514624257266,76.7514624257266,873.403553253081,0.0,1.0
2013-11-08,45.35,45.97,45.35,45.859,700,77.8849590737683,78.9497589552619,77.8849590737683,78.7591254280913,407.588324851438,0.0,1.0
2013-11-11,45.0964,45.15,45.06,45.06,600,77.4494215738541,77.5414752410284,77.3869075162954,77.3869075162954,349.361421301232,0.0,1.0
2013-11-12,45.4246,45.4246,45.38,45.38,600,78.0130785433802,78.0130785433802,77.9364816486792,77.9364816486792,349.361421301233,0.0,1.0
2013-11-13,45.04,45.32,44.99,45.32,900,77.3525591330214,77.8334364988573,77.2666881748365,77.8334364988573,524.042131951849,0.0,1.0
2013-11-14,44.5736,44.8086,44.56,44.7401,1100,76.551554835072,76.9551483385414,76.5281979344457,76.837505125828,640.49593905226,0.0,1.0
2013-11-15,43.97,44.15,43.9,44.09,3800,75.5149206278631,75.824056077329,75.3947012864041,75.721010927507,2212.6223349078,0.0,1.0
2013-11-18,43.42,43.42,43.42,43.42,600,74.5703400878284,74.5703400878284,74.5703400878284,74.5703400878284,349.361421301232,0.0,1.0
2013-11-19,44.15,44.15,44.13,44.13,900,75.824056077329,75.824056077329,75.789707694055,75.789707694055,524.042131951848,0.0,1.0
2013-11-20,44.8,44.83,43.92,44.0699,3400,76.9403785337336,76.9919011086446,75.4290496696781,75.6864908023166,1979.71472070698,0.0,1.0
2013-11-21,44.2,44.2,44.2,44.2,0,75.9099270355139,75.9099270355139,75.9099270355139,75.9099270355139,0,0.0,1.0
2013-11-22,43.9,44.0188,43.842,44.0188,900,75.3947012864041,75.5987306830516,75.2950909749095,75.5987306830516,524.042131951849,0.0,1.0
2013-11-25,44.21,44.22,44.06,44.06,2200,75.9271012271509,75.9442754187879,75.669488352596,75.669488352596,1280.99187810452,0.0,1.0
2013-11-26,44.28,44.28,44.21,44.21,1000,76.0473205686099,76.0473205686099,75.9271012271509,75.9271012271509,582.269035502054,0.0,1.0
2013-11-27,43.96,43.96,43.96,43.96,200,75.4977464362261,75.4977464362261,75.4977464362261,75.4977464362261,116.453807100411,0.0,1.0
2013-11-29,43.63,43.63,43.4805,43.4805,1100,74.9309981122053,74.9309981122053,74.6742439472322,74.6742439472322,640.495939052259,0.0,1.0
2013-12-02,44.22,44.22,44.05,44.05,800,75.9442754187879,75.9442754187879,75.652314160959,75.652314160959,465.815228401643,0.0,1.0
2013-12-03,45.06,45.17,44.854,44.89,3700,77.3869075162954,77.5758236243024,77.0331191685734,77.0949462584665,2154.3954313576,0.0,1.0
2013-12-04,45.54,46.09,45.48,46.05,1900,78.2112687148711,79.1558492549058,78.1082235650492,79.0871524883578,1106.3111674539,0.0,1.0
2013-12-05,46.0,46.12,45.75,45.75,4700,79.0012815301729,79.2073718298168,78.571926739248,78.571926739248,2736.66446685965,0.0,1.0
2013-12-06,44.96,45.31,44.89,45.2,4000,77.2151655999255,77.8162623072203,77.0949462584665,77.6273461992133,2329.07614200822,0.0,1.0
2013-12-09,44.94,44.96,44.94,44.96,400,77.1808172166515,77.2151655999255,77.1808172166515,77.2151655999255,232.907614200822,0.0,1.0
2013-12-10,45.07,45.23,45.07,45.1,800,77.4040817079324,77.6788687741243,77.4040817079324,77.4556042828434,465.815228401643,0.0,1.0
2013-12-11,45.92,45.92,45.7,45.7,800,78.8638879970769,78.8638879970769,78.4860557810631,78.4860557810631,465.815228401643,0.0,1.0
2013-12-12,46.6,46.719,46.35,46.43,2500,80.0317330283925,80.2361059088727,79.6023782374677,79.7397717705636,1455.67258875514,0.0,1.0
2013-12-13,46.65,46.9,46.62,46.9,1600,80.1176039865775,80.5469587775023,80.0660814116665,80.5469587775023,931.630456803286,0.0,1.0
2013-12-16,46.01,46.01,45.9,45.91,1600,79.0184557218099,79.0184557218099,78.8295396138029,78.8467138054399,931.630456803286,0.0,1.0
2013-12-17,46.56,46.61,46.4305,46.4305,1100,79.9630362618446,80.0489072200295,79.7406304801455,79.7406304801455,640.495939052259,0.0,1.0
2013-12-18,44.947,46.36,44.9001,45.66,6000,77.1928391507974,79.6195524291047,77.1122921920199,78.4173590145151,3493.61421301232,0.0,1.0
2013-12-19,44.96,45.23,44.96,45.21,1900,77.2151655999255,77.6788687741243,77.2151655999255,77.6445203908503,1106.3111674539,0.0,1.0
2013-12-20,44.45,44.71,44.342,44.71,4900,76.3392818264388,76.7858108090006,76.1538005567593,76.7858108090006,2853.11827396006,0.0,1.0
2013-12-23,43.56,43.92,43.55,43.92,6500,74.8107787707463,75.4290496696781,74.7936045791093,75.4290496696781,3784.74873076335,0.0,1.0
2013-12-24,43.4299,43.54,43.4299,43.54,2600,74.587342537549,74.7764303874723,74.587342537549,74.7764303874723,1513.89949230534,0.0,1.0
2013-12-26,42.84,42.94,42.84,42.94,2800,73.5742369728827,73.7459788892527,73.5742369728827,73.7459788892527,1630.35329940575,0.0,1.0
2013-12-27,42.55,42.55,42.24,42.24,2100,73.0761854154099,73.0761854154099,72.5437854746631,72.5437854746631,1222.76497455431,0.0,1.0
2013-12-30,42.0032,42.28,42.0032,42.28,5300,72.1371006166991,72.6124822412111,72.1371006166991,72.6124822412111,3086.02588816089,0.0,1.0
2013-12-31,41.74,41.802,41.56,41.6301,17300,71.6850758928134,71.7915558809627,71.3759404433475,71.4963315267228,10073.2543141855,0.0,1.0
2014-01-02,43.22,43.35,42.83,42.83,2800,74.2268562550885,74.4501207463694,73.5570627812457,73.5570627812457,1630.35329940575,0.0,1.0
2014-01-03,43.23,43.23,42.989,43.03,1900,74.2440304467255,74.2440304467255,73.8301324282739,73.9005466139856,1106.3111674539,0.0,1.0
2014-01-06,43.19,43.19,43.05,43.05,800,74.1753336801775,74.1753336801775,73.9348949972596,73.9348949972596,465.815228401643,0.0,1.0
2014-01-07,42.75,42.79,42.65,42.79,9000,73.4196692481498,73.4883660146978,73.2479273317798,73.4883660146978,5240.42131951849,0.0,1.0
2014-01-08,42.86,42.95,42.83,42.84,2400,73.6085853561567,73.7631530808897,73.5570627812457,73.5742369728827,1397.44568520493,0.0,1.0
2014-01-09,43.05,43.33,42.79,42.79,4000,73.9348949972596,74.4157723630954,73.4883660146978,73.4883660146978,2329.07614200822,0.0,1.0
2014-01-10,42.08,42.49,42.07,42.2301,21800,72.2689984084712,72.9731402655879,72.2518242168342,72.5267830249425,12693.4649739448,0.0,1.0
2014-01-13,42.72,42.87,42.241,42.241,3200,73.3681466732388,73.6257595477937,72.5455028938268,72.5455028938268,1863.26091360657,0.0,1.0
2014-01-14,42.365,42.37,42.365,42.37,500,72.7584628701255,72.767049965944,72.7584628701255,72.767049965944,291.134517751027,0.0,1.0
2014-01-15,41.8798,42.111,41.86,42.111,3900,71.9251710918986,72.3222384025459,71.8911661924573,72.3222384025459,2270.84923845801,0.0,1.0
2014-01-16,41.79,42.05,41.78,42.05,1100,71.7709468509984,72.2174758335602,71.7537726593614,72.2174758335602,640.495939052259,0.0,1.0
2014-01-17,42.0895,42.135,41.79,41.79,1300,72.2853138905263,72.3634564624746,71.7709468509984,71.7709468509984,756.949746152671,0.0,1.0
2014-01-21,41.62,41.74,41.53,41.53,1200,71.4789855931695,71.6850758928134,71.3244178684365,71.3244178684365,698.722842602465,0.0,1.0
2014-01-22,41.58,41.72,41.58,41.6,2000,71.4102888266215,71.6507275095394,71.4102888266215,71.4446372098955,1164.53807100411,0.0,1.0
2014-01-23,42.314,42.35,42.0,42.0,2400,72.6708744927768,72.73270158267,72.1316048753752,72.1316048753752,1397.44568520493,0.0,1.0
2014-01-24,44.47,44.47,43.42,43.42,29400,76.3736302097128,76.3736302097128,74.5703400878284,74.5703400878284,17118.7096437604,0.0,1.0
2014-01-27,44.73,45.33,44.43,44.46,20800,76.8201591922746,77.8506106904943,76.3049334431648,76.3564560180758,12111.1959384427,0.0,1.0
2014-01-28,44.01,44.43,44.01,44.43,24400,75.583617394411,76.3049334431648,75.583617394411,76.3049334431648,14207.3644662501,0.0,1.0
2014-01-29,45.09,45.26,44.75,45.26,26900,77.4384300912064,77.7303913490353,76.8545075755486,77.7303913490353,15663.0370550053,0.0,1.0
2014-01-30,44.72,45.0,44.6101,44.71,1400,76.8029850006376,77.2838623664735,76.6142406345471,76.7858108090006,815.176649702876,0.0,1.0
2014-01-31,46.13,46.56,45.59,46.56,17200,79.2245460214538,79.9630362618446,78.2971396730561,79.9630362618446,10015.0274106353,0.0,1.0
2014-02-03,48.01,48.01,46.2,46.25,33600,82.4532940492087,82.4532940492087,79.3447653629128,79.4306363210977,19564.239592869,0.0,1.0
2014-02-04,46.91,47.52,46.862,47.32,13800,80.5641329691393,81.611758658996,80.4816968492818,81.2682748262561,8035.31268992835,0.0,1.0
2014-02-05,46.7,47.2,46.67,47.07,22400,80.2034749447625,81.0621845266122,80.1519523698515,80.8389200353312,13042.826395246,0.0,1.0
2014-02-06,45.02,45.9,45.02,45.9,35900,77.3182107497475,78.8295396138029,77.3182107497475,78.8295396138029,20903.4583745237,0.0,1.0
2014-02-07,43.85,44.736,43.76,44.48,19900,75.3088303282191,76.8304637072568,75.1542626034862,76.3908044013498,11587.1538064909,0.0,1.0
2014-02-10,44.19,44.3,44.09,44.09,10300,75.8927528438769,76.0816689518839,75.721010927507,75.721010927507,5997.37106567116,0.0,1.0
2014-02-11,42.73,43.68,42.61,43.68,9200,73.3853208648758,75.0168690703902,73.1792305652319,75.0168690703902,5356.8751266189,0.0,1.0
2014-02-12,42.61,42.79,42.59,42.62,3500,73.1792305652319,73.4883660146978,73.1448821819579,73.1964047568689,2037.94162425719,0.0,1.0
2014-02-13,42.33,43.33,42.3,43.33,2700,72.698353199396,74.4157723630954,72.646830624485,74.4157723630954,1572.12639585555,0.0,1.0
2014-02-14,42.04,42.48,41.96,42.47,5500,72.2003016419232,72.9559660739509,72.0629081088273,72.938791882314,3202.4796952613,0.0,1.0
2014-02-18,41.3,41.57,41.21,41.48,4400,70.9294114607856,71.3931146349845,70.7748437360527,71.2385469102515,2561.98375620904,0.0,1.0
2014-02-19,41.84,41.89,41.17,41.4,4900,71.8568178091833,71.9426887673683,70.7061469695047,71.1011533771556,2853.11827396007,0.0,1.0
2014-02-20,41.51,42.08,41.51,42.01,2200,71.2900694851625,72.2689984084712,71.2900694851625,72.1487790670122,1280.99187810452,0.0,1.0
2014-02-21,41.36,41.36,41.15,41.15,600,71.0324566106076,71.0324566106076,70.6717985862307,70.6717985862307,349.361421301233,0.0,1.0
2014-02-24,40.61,40.85,40.36,40.82,3200,69.7443922378331,70.1565728371209,69.3150374469082,70.1050502622099,1863.26091360657,0.0,1.0
2014-02-25,40.86,40.88,40.6099,40.88,2500,70.1737470287579,70.2080954120319,69.7442204959167,70.2080954120319,1455.67258875514,0.0,1.0
2014-02-26,41.16,41.31,41.04,41.04,1800,70.6889727778677,70.9465856524226,70.4828824782238,70.4828824782238,1048.0842639037,0.0,1.0
2014-02-27,40.86,41.45,40.84,41.45,16100,70.1737470287579,71.1870243353406,70.1393986454839,71.1870243353406,9374.53147158307,0.0,1.0
2014-02-28,40.69,40.74,40.35,40.6,3700,69.881785770929,69.967656729114,69.2978632552712,69.7272180461961,2154.3954313576,0.0,1.0
2014-03-03,42.42,42.53,41.94,42.11,10500,72.852920924129,73.0418370321359,72.0285597255533,72.3205209833822,6113.82487277157,0.0,1.0
2014-03-04,40.73,40.78,40.64,40.77,22100,69.950482537477,70.036353495662,69.795914812744,70.019179304025,12868.1456845954,0.0,1.0
2014-03-05,40.83,40.902,40.74,40.84,1500,70.1222244538469,70.2458786336333,69.967656729114,70.1393986454839,873.403553253082,0.0,1.0
2014-03-06,39.91,40.02,39.81,39.99,3900,68.5421988232435,68.7311149312504,68.3704569068735,68.6795923563394,2270.84923845801,0.0,1.0
2014-03-07,40.37,40.58,40.37,40.38,900,69.3322116385452,69.6928696629221,69.3322116385452,69.3493858301822,524.042131951849,0.0,1.0
2014-03-10,40.88,41.3501,40.88,40.91,8700,70.2080954120319,71.015454160887,70.2080954120319,70.2596179869429,5065.74060886787,0.0,1.0
2014-03-11,41.45,41.46,40.94,41.1064,1800,71.1870243353406,71.2041985269775,70.3111405618538,70.5969191106934,1048.0842639037,0.0,1.0
2014-03-12,41.84,42.15,41.84,42.15,800,71.8568178091833,72.3892177499301,71.8568178091833,72.3892177499301,465.815228401643,0.0,1.0
2014-03-13,43.34,43.3852,43.02,43.02,3200,74.4329465547325,74.5105739009316,73.8833724223486,73.8833724223486,1863.26091360657,0.0,1.0
2014-03-14,43.53,43.6088,43.21,43.53,3400,74.7592561958353,74.8945888259348,74.2096820634515,74.7592561958353,1979.71472070698,0.0,1.0
2014-03-17,42.42,42.5536,42.42,42.5,2000,72.852920924129,73.0823681243992,72.852920924129,72.9903144572249,1164.53807100411,0.0,1.0
2014-03-18,41.9,42.35,41.83,42.35,11200,71.9598629590053,72.73270158267,71.8396436175463,72.73270158267,6521.413197623,0.0,1.0
2014-03-19,42.96,42.97,42.08,42.08,1800,73.7803272725267,73.7975014641637,72.2689984084712,72.2689984084712,1048.0842639037,0.0,1.0
2014-03-20,43.23,43.745,43.18,43.74,8500,74.2440304467255,75.1285013160307,74.1581594885405,75.1199142202122,4949.28680176746,0.0,1.0
2014-03-21,43.32,43.42,42.61,42.79,2900,74.3985981714585,74.5703400878284,73.1792305652319,73.4883660146978,1688.58020295596,0.0,1.0
2014-03-24,43.18,43.57,42.97,43.03,6800,74.1581594885405,74.8279529623833,73.7975014641637,73.9005466139856,3959.42944141397,0.0,1.0
2014-03-25,42.26,42.71,42.16,42.4576,4400,72.5781338579371,73.3509724816018,72.4063919415671,72.9174958846841,2561.98375620904,0.0,1.0
2014-03-26,42.23,42.24,41.63,41.66,2100,72.5266112830261,72.5437854746631,71.4961597848065,71.5476823597174,1222.76497455431,0.0,1.0
2014-03-27,41.84,42.11,41.77,41.99,8900,71.8568178091833,72.3205209833822,71.7365984677244,72.1144306837382,5182.19441596828,0.0,1.0
2014-03-28,41.23,41.27,41.05,41.27,4200,70.8091921193267,70.8778888858747,70.5000566698608,70.8778888858747,2445.52994910863,0.0,1.0
2014-03-31,41.24,41.24,40.5,40.5,15600,70.8263663109637,70.8263663109637,69.5554761298261,69.5554761298261,9083.39695383204,0.0,1.0
2014-04-01,40.25,40.4,40.23,40.33,5500,69.1261213389013,69.3837342134562,69.0917729556273,69.2635148719972,3202.4796952613,0.0,1.0
2014-04-02,40.13,40.25,40.08,40.22,4500,68.9200310392573,69.1261213389013,68.8341600810724,69.0745987639903,2620.21065975925,0.0,1.0
2014-04-03,40.3,40.48,40.26,40.27,1400,69.2119922970862,69.5211277465521,69.1432955305383,69.1604697221753,815.176649702876,0.0,1.0
2014-04-04,40.62,40.62,40.2,40.2,800,69.76156642947,69.76156642947,69.0402503807163,69.0402503807163,465.815228401644,0.0,1.0
2014-04-07,41.062,41.062,40.64,40.64,2900,70.5206656998252,70.5206656998252,69.795914812744,69.795914812744,1688.58020295596,0.0,1.0
2014-04-08,40.98,40.98,40.92,40.924,8300,70.3798373284018,70.3798373284018,70.2767921785799,70.2836618552347,4832.83299466705,0.0,1.0
2014-04-09,40.41,40.47,40.37,40.37,1700,69.4009084050932,69.5039535549151,69.3322116385452,69.3322116385452,989.857360353491,0.0,1.0
2014-04-10,41.3301,41.3301,40.33,40.36,12500,70.981105777613,70.981105777613,69.2635148719972,69.3150374469082,7278.36294377568,0.0,1.0
2014-04-11,41.66,41.8,41.37,41.77,19600,71.5476823597174,71.7881210426353,71.0496308022446,71.7365984677244,11412.4730958403,0.0,1.0
2014-04-14,41.36,41.62,41.31,41.62,1100,71.0324566106076,71.4789855931695,70.9465856524226,71.4789855931695,640.49593905226,0.0,1.0
2014-04-15,41.73,42.39,41.37,41.425,4300,71.6679017011764,72.801398349218,71.0496308022446,71.1440888562481,2503.75685265883,0.0,1.0
2014-04-16,40.69,41.14,40.6899,40.98,3100,69.881785770929,70.6546243945937,69.8816140290126,70.3798373284018,1805.03401005637,0.0,1.0
2014-04-17,40.2799,40.5174,40.17,40.5174,23600,69.1774721718959,69.5853592232745,68.9887278058053,69.5853592232745,13741.5492378485,0.0,1.0
2014-04-21,40.19,40.36,40.13,40.19,2300,69.0230761890793,69.3150374469082,68.9200310392573,69.0230761890793,1339.21878165472,0.0,1.0
2014-04-22,39.8399,39.87,39.82,39.87,1900,68.4218077398681,68.4735020566955,68.3876310985105,68.4735020566955,1106.3111674539,0.0,1.0
2014-04-23,39.95,39.95,39.95,39.95,200,68.6108955897914,68.6108955897914,68.6108955897914,68.6108955897914,116.453807100411,0.0,1.0
2014-04-24,40.08,40.21,39.99,39.99,2200,68.8341600810724,69.0574245723533,68.6795923563394,68.6795923563394,1280.99187810452,0.0,1.0
2014-04-25,40.39,40.4999,40.23,40.23,1400,69.3665600218192,69.5553043879097,69.0917729556273,69.0917729556273,815.176649702876,0.0,1.0
2014-04-28,40.08,40.17,40.08,40.17,400,68.8341600810724,68.9887278058053,68.8341600810724,68.9887278058053,232.907614200822,0.0,1.0
2014-04-29,39.6399,39.66,39.48,39.66,2800,68.0783239071283,68.1128440323186,67.8037085828527,68.1128440323186,1630.35329940575,0.0,1.0
2014-04-30,39.26,39.59,39.26,39.59,6100,67.4258763668388,67.9926246908597,67.4258763668388,67.9926246908597,3551.84111656253,0.0,1.0
2014-05-01,39.13,39.24,39.0101,39.21,2900,67.2026118755579,67.3915279835649,66.9966933178304,67.3400054086539,1688.58020295596,0.0,1.0
2014-05-02,39.22,39.33,39.22,39.29,1600,67.3571796002909,67.5460957082978,67.3571796002909,67.4773989417498,931.630456803286,0.0,1.0
2014-05-05,39.27,39.88,39.26,39.83,1100,67.4430505584758,68.4906762483325,67.4258763668388,68.4048052901475,640.49593905226,0.0,1.0
2014-05-06,39.37,39.37,39.3,39.37,1100,67.6147924748458,67.6147924748458,67.4945731333868,67.6147924748458,640.495939052259,0.0,1.0
2014-05-07,39.31,39.61,39.27,39.61,700,67.5117473250238,68.0269730741336,67.4430505584758,68.0269730741336,407.588324851438,0.0,1.0
2014-05-08,39.31,39.37,38.96,39.21,4300,67.5117473250238,67.6147924748458,66.910650617729,67.3400054086539,2503.75685265883,0.0,1.0
2014-05-09,39.36,39.36,39.31,39.31,600,67.5976182832088,67.5976182832088,67.5117473250238,67.5117473250238,349.361421301232,0.0,1.0
2014-05-12,38.87,39.06,38.87,39.04,2100,66.7560828929961,67.082392534099,66.7560828929961,67.048044150825,1222.76497455431,0.0,1.0
2014-05-13,38.7799,38.8405,38.75,38.8405,1200,66.6013434263468,66.7054190276669,66.5499925933521,66.7054190276669,698.722842602464,0.0,1.0
2014-05-14,38.9,38.9799,38.73,38.78,1700,66.8076054679071,66.9448272590866,66.5156442100782,66.6015151682631,989.857360353491,0.0,1.0
2014-05-15,39.27,39.52,39.18,39.31,4800,67.4430505584758,67.8724053494007,67.2884828337429,67.5117473250238,2794.89137040986,0.0,1.0
2014-05-16,39.15,39.32,39.15,39.23,20800,67.2369602588319,67.5289215166608,67.2369602588319,67.3743537919279,12111.1959384427,0.0,1.0
2014-05-19,39.24,39.2594,39.19,39.19,800,67.3915279835649,67.4248459153406,67.3056570253799,67.3056570253799,465.815228401643,0.0,1.0
2014-05-20,39.24,39.24,39.24,39.24,190,67.3915279835649,67.3915279835649,67.3915279835649,67.3915279835649,110.63111674539,0.0,1.0
2014-05-21,39.1958,39.1958,39.1958,39.1958,300,67.3156180565293,67.3156180565293,67.3156180565293,67.3156180565293,174.680710650616,0.0,1.0
2014-05-22,38.98,39.01,38.98,39.01,800,66.944999001003,66.996521575914,66.944999001003,66.996521575914,465.815228401643,0.0,1.0
2014-05-23,38.8326,38.96,38.8326,38.96,600,66.6918514162737,66.910650617729,66.6918514162737,66.910650617729,349.361421301233,0.0,1.0
2014-05-27,38.43,38.43,38.16,38.2589,4700,66.0004184609683,66.0004184609683,65.5367152867695,65.7065680420594,2736.66446685966,0.0,1.0
2014-05-28,38.412,38.45,38.39,38.39,7700,65.9695049160217,66.0347668442423,65.9317216944204,65.9317216944204,4483.47157336582,0.0,1.0
2014-05-29,38.14,38.14,38.0417,38.0599,1800,65.5023669034955,65.5023669034955,65.3335445997039,65.3648016284832,1048.0842639037,0.0,1.0
2014-05-30,37.96,38.14,37.93,38.14,10100,65.1932314540296,65.5023669034955,65.1417088791186,65.5023669034955,5880.91725857075,0.0,1.0
2014-06-02,37.82,37.92,37.7,37.7,3700,64.9527927711117,65.1245346874816,64.7467024714678,64.7467024714678,2154.3954313576,0.0,1.0
2014-06-03,37.99,38.05,37.99,38.0103,1800,65.2447540289406,65.3477991787626,65.2447540289406,65.2796176379637,1048.0842639037,0.0,1.0
2014-06-04,38.008,38.2,38.008,38.15,1300,65.2756675738872,65.6054120533175,65.2756675738872,65.5195410951325,756.94974615267,0.0,1.0
2014-06-05,37.64,37.792,37.64,37.792,1200,64.6436573216458,64.9047050345281,64.6436573216458,64.9047050345281,698.722842602465,0.0,1.0
2014-06-06,37.26,37.26,37.251,37.251,900,63.99103803944,63.99103803944,63.9755812669667,63.9755812669667,524.042131951849,0.0,1.0
2014-06-09,37.14,37.41,37.14,37.34,4200,63.7849477397961,64.2486509139949,63.7849477397961,64.128431572536,2445.52994910863,0.0,1.0
2014-06-10,37.45,37.45,37.36,37.36,2300,64.3173476805429,64.3173476805429,64.16277995581,64.16277995581,1339.21878165473,0.0,1.0
2014-06-11,37.45,37.45,37.45,37.45,0,64.3173476805429,64.3173476805429,64.3173476805429,64.3173476805429,0,0.0,1.0
2014-06-12,37.48,37.7,37.48,37.48,2300,64.3688702554539,64.7467024714678,64.3688702554539,64.3688702554539,1339.21878165472,0.0,1.0
2014-06-13,37.48,37.48,37.48,37.48,261,64.3688702554539,64.3688702554539,64.3688702554539,64.3688702554539,151.972218266036,0.0,1.0
2014-06-16,37.59,37.78,37.551,37.78,1600,64.5577863634608,64.8840960045637,64.4908070160766,64.8840960045637,931.630456803287,0.0,1.0
2014-06-17,37.63,37.63,37.63,37.63,400,64.6264831300088,64.6264831300088,64.6264831300088,64.6264831300088,232.907614200822,0.0,1.0
2014-06-18,37.003,37.39,37.003,37.39,1100,63.5496613143693,64.214302530721,63.5496613143693,64.214302530721,640.495939052259,0.0,1.0
2014-06-19,36.65,36.67,36.46,36.48,2700,62.9434123495834,62.9777607328574,62.6171027084805,62.6514510917545,1572.12639585555,0.0,1.0
2014-06-20,36.81,36.8232,36.64,36.7,1000,63.2181994157753,63.2408693487361,62.9262381579464,63.0292833077684,582.269035502054,0.0,1.0
2014-06-23,36.94,37.0099,36.9199,37.0099,1700,63.4414639070562,63.5615115065988,63.4069437818659,63.5615115065988,989.857360353492,0.0,1.0
2014-06-24,37.35,37.35,37.03,37.13,1800,64.145605764173,64.145605764173,63.5960316317892,63.7677735481591,1048.0842639037,0.0,1.0
2014-06-25,37.3601,37.78,37.3501,37.78,2500,64.1629516977263,64.8840960045637,64.1457775060893,64.8840960045637,1455.67258875514,0.0,1.0
2014-06-26,37.4,37.85,37.39,37.5,2700,64.2314767223579,65.0043153460227,64.214302530721,64.4032186387279,1572.12639585555,0.0,1.0
2014-06-27,37.31,37.482,37.3,37.482,700,64.076908997625,64.3723050937813,64.059734805988,64.3723050937813,407.588324851438,0.0,1.0
2014-06-30,37.32,37.34,37.24,37.34,8400,64.094083189262,64.128431572536,63.956689656166,64.128431572536,4891.05989821725,0.0,1.0
2014-07-01,36.57,36.8001,36.5,36.8001,20900,62.8060188164874,63.2011969660547,62.6857994750285,63.2011969660547,12169.4228419929,0.0,1.0
2014-07-02,36.5,36.53,36.5,36.53,800,62.6857994750285,62.7373220499395,62.6857994750285,62.7373220499395,465.815228401643,0.0,1.0
2014-07-03,36.253,36.253,36.22,36.22,600,62.2615969415947,62.2615969415947,62.2049221091926,62.2049221091926,349.361421301233,0.0,1.0
2014-07-07,36.92,36.92,36.82,36.82,1200,63.4071155237822,63.4071155237822,63.2353736074123,63.2353736074123,698.722842602465,0.0,1.0
2014-07-08,37.6,37.79,37.41,37.41,9900,64.5749605550978,64.9012701962007,64.2486509139949,64.2486509139949,5764.46345147034,0.0,1.0
2014-07-09,37.39,37.66,37.3099,37.66,2400,64.214302530721,64.6780057049198,64.0767372557086,64.6780057049198,1397.44568520493,0.0,1.0
2014-07-10,38.2,38.76,38.2,38.76,5100,65.6054120533175,66.5671667849891,65.6054120533175,66.5671667849891,2969.57208106048,0.0,1.0
2014-07-11,38.29,38.36,38.28,38.36,11300,65.7599797780504,65.8801991195094,65.7428055864134,65.8801991195094,6579.64010117321,0.0,1.0
2014-07-14,37.6,37.6299,37.41,37.41,3700,64.5749605550978,64.6263113880924,64.2486509139949,64.2486509139949,2154.3954313576,0.0,1.0
2014-07-15,37.83,37.99,37.48,37.48,6900,64.9699669627487,65.2447540289406,64.3688702554539,64.3688702554539,4017.65634496417,0.0,1.0
2014-07-16,37.28,37.4,37.28,37.28,4400,64.025386422714,64.2314767223579,64.025386422714,64.025386422714,2561.98375620904,0.0,1.0
2014-07-17,38.24,38.25,37.46,37.46,62000,65.6741088198655,65.6912830115024,64.3345218721799,64.3345218721799,36100.6802011273,0.0,1.0
2014-07-18,37.66,38.0501,37.56,38.0501,3800,64.6780057049198,65.3479709206789,64.5062637885499,65.3479709206789,2212.6223349078,0.0,1.0
2014-07-21,38.15,38.15,38.12,38.12,3400,65.5195410951325,65.5195410951325,65.4680185202215,65.4680185202215,1979.71472070698,0.0,1.0
2014-07-22,37.5699,37.5699,37.5,37.52,2600,64.5232662382705,64.5232662382705,64.4032186387279,64.4375670220019,1513.89949230534,0.0,1.0
2014-07-23,37.41,37.41,37.33,37.33,2000,64.2486509139949,64.2486509139949,64.111257380899,64.111257380899,1164.53807100411,0.0,1.0
2014-07-24,37.2599,37.292,37.2599,37.292,900,63.9908662975237,64.0459954526784,63.9908662975237,64.0459954526784,524.042131951848,0.0,1.0
2014-07-25,37.6,37.69,37.44,37.44,7100,64.5749605550978,64.7295282798308,64.3001734889059,64.3001734889059,4134.11015206459,0.0,1.0
2014-07-28,37.8,37.92,37.79,37.92,7600,64.9184443878377,65.1245346874816,64.9012701962007,65.1245346874816,4425.24466981561,0.0,1.0
2014-07-29,37.54,37.54,37.31,37.31,2700,64.4719154052759,64.4719154052759,64.076908997625,64.076908997625,1572.12639585555,0.0,1.0
2014-07-30,37.7272,38.04,37.7272,38.03,7000,64.7934162727204,65.3306249871256,64.7934162727204,65.3134507954886,4075.88324851438,0.0,1.0
2014-07-31,38.73,39.11,38.5,38.59,14400,66.5156442100782,67.1682634922839,66.1206378024273,66.2752055271603,8384.67411122957,0.0,1.0
2014-08-01,39.566,39.67,39.17,39.42,13700,67.9514066309309,68.1300182239556,67.2713086421059,67.7006634330308,7977.08578637814,0.0,1.0
2014-08-04,39.1,39.67,39.1,39.31,11700,67.1510893006469,68.1300182239556,67.1510893006469,67.5117473250238,6812.54771537404,0.0,1.0
2014-08-05,40.265,40.3122,39.66,39.71,11900,69.1518826263568,69.2329448108834,68.1128440323186,68.1987149905036,6929.00152247444,0.0,1.0
2014-08-06,40.39,40.87,40.2,40.87,24400,69.3665600218192,70.1909212203949,69.0402503807163,70.1909212203949,14207.3644662501,0.0,1.0
2014-08-07,41.048,41.235,40.1613,40.25,20800,70.4966218315334,70.8177792151452,68.9737862590811,69.1261213389013,12111.1959384427,0.0,1.0
2014-08-08,40.5904,41.2704,40.5904,41.14,12400,69.7107308222245,70.8785758535401,69.7107308222245,70.6546243945937,7220.13604022547,0.0,1.0
2014-08-11,40.22,40.2799,40.09,40.2,16200,69.0745987639903,69.1774721718959,68.8513342727094,69.0402503807163,9432.75837513327,0.0,1.0
2014-08-12,40.3685,40.51,40.24,40.3,22200,69.3296355097996,69.5726503214631,69.1089471472643,69.2119922970862,12926.3725881456,0.0,1.0
2014-08-13,39.8,39.98,39.77,39.86,4300,68.3532827152365,68.6624181647024,68.3017601403256,68.4563278650585,2503.75685265883,0.0,1.0
2014-08-14,39.41,39.62,39.41,39.57,16900,67.6834892413938,68.0441472657706,67.6834892413938,67.9582763075857,9840.34669998471,0.0,1.0
2014-08-15,39.57,39.99,38.981,39.02,41200,67.9582763075857,68.6795923563394,66.9467164201667,67.013695767551,23989.4842626846,0.0,1.0
2014-08-18,39.0796,39.17,38.9799,39.1,5100,67.1160539497075,67.2713086421059,66.9448272590866,67.1510893006469,2969.57208106047,0.0,1.0
2014-08-19,38.8504,38.91,38.8401,38.9,3400,66.7224214773876,66.824779659544,66.7047320600015,66.8076054679071,1979.71472070698,0.0,1.0
2014-08-20,39.0599,39.2175,38.977,39.21,3500,67.0822207921826,67.3528860523816,66.9398467435119,67.3400054086539,2037.94162425719,0.0,1.0
2014-08-21,38.76,38.7753,38.65,38.7753,3100,66.5671667849891,66.5934432981937,66.3782506769822,66.5934432981937,1805.03401005637,0.0,1.0
2014-08-22,39.074,39.26,39.0,39.0,2300,67.1064364023908,67.4258763668388,66.979347384277,66.979347384277,1339.21878165472,0.0,1.0
2014-08-25,38.55,38.74,38.43,38.67,4600,66.2065087606123,66.5328184017152,66.0004184609683,66.4125990602562,2678.43756330945,0.0,1.0
2014-08-26,38.53,38.58,38.3,38.46,21000,66.1721603773383,66.2580313355232,65.7771539696874,66.0519410358793,12227.6497455431,0.0,1.0
2014-08-27,38.4,38.4652,38.29,38.46,9300,65.9488958860574,66.0608716155306,65.7599797780504,66.0519410358793,5415.1020301691,0.0,1.0
2014-08-28,38.75,38.95,38.72,38.93,13900,66.5499925933521,66.893476426092,66.4984700184412,66.859128042818,8093.53959347856,0.0,1.0
2014-08-29,38.8,39.07,38.8,38.84,9100,66.6358635515371,67.099566725736,66.6358635515371,66.7045603180851,5298.64822306869,0.0,1.0
2014-09-02,38.64,38.85,38.58,38.61,9600,66.3610764853452,66.7217345097221,66.2580313355232,66.3095539104342,5589.78274081972,0.0,1.0
2014-09-03,38.13,38.17,37.88,37.88,14600,65.4851927118585,65.5538894784065,65.0558379209337,65.0558379209337,8501.12791832999,0.0,1.0
2014-09-04,38.4899,38.61,38.074,38.16,2900,66.1032918688739,66.3095539104342,65.3890172386913,65.5367152867695,1688.58020295596,0.0,1.0
2014-09-05,38.43,38.66,38.43,38.65,1000,66.0004184609683,66.3954248686192,66.0004184609683,66.3782506769822,582.269035502054,0.0,1.0
2014-09-08,39.22,39.22,38.976,39.03,12100,67.3571796002909,67.3571796002909,66.9381293243482,67.030869959188,7045.45532957485,0.0,1.0
2014-09-09,39.44,39.69,39.436,39.53,38200,67.7350118163047,68.1643666072296,67.7281421396499,67.8895795410377,22242.6771561785,0.0,1.0
2014-09-10,39.03,39.54,39.03,39.54,11600,67.030869959188,67.9067537326747,67.030869959188,67.9067537326747,6754.32081182383,0.0,1.0
2014-09-11,39.51,39.59,39.4823,39.59,3000,67.8552311577637,67.9926246908597,67.8076586469292,67.9926246908597,1746.80710650616,0.0,1.0
2014-09-12,39.558,39.71,39.5575,39.7021,2400,67.9376672776213,68.1987149905036,67.9368085680394,68.1851473791104,1397.44568520493,0.0,1.0
2014-09-15,39.7,39.83,39.6899,39.83,8100,68.1815407988666,68.4048052901475,68.1641948653132,68.4048052901475,4716.37918756664,0.0,1.0
2014-09-16,39.33,40.06,39.3,40.02,32000,67.5460957082978,68.7998116977984,67.4945731333868,68.7311149312504,18632.6091360657,0.0,1.0
2014-09-17,39.78,39.78,39.59,39.59,900,68.3189343319625,68.3189343319625,67.9926246908597,67.9926246908597,524.042131951849,0.0,1.0
2014-09-18,39.3,39.4131,39.29,39.4131,400,67.4945731333868,67.6888132408012,67.4773989417498,67.6888132408012,232.907614200822,0.0,1.0
2014-09-19,39.5899,39.619,39.25,39.25,1100,67.9924529489433,68.0424298466069,67.4087021752019,67.4087021752019,640.495939052259,0.0,1.0
2014-09-22,39.8872,40.0201,39.72,39.72,807,68.5030416663111,68.7312866731668,68.2158891821406,68.2158891821406,469.891111650158,0.0,1.0
2014-09-23,40.59,40.66,40.3799,40.484,38341,69.7100438545591,69.830263196018,69.3492140882658,69.5279974232069,22324.7770901842,0.0,1.0
2014-09-24,40.2,40.72,40.2,40.72,13796,69.0402503807163,69.93330834584,69.0402503807163,69.93330834584,8032.98361378634,0.0,1.0
2014-09-25,41.2652,41.32,40.67,40.67,5593,70.8696452738889,70.9637598440596,69.847437387655,69.847437387655,3256.63071556299,0.0,1.0
2014-09-26,41.0,41.24,40.82,41.12,9603,70.4141857116758,70.8263663109637,70.1050502622099,70.6202760113197,5591.52954792623,0.0,1.0
2014-09-29,41.76,41.94,41.58,41.93,2609,71.7194242760874,72.0285597255533,71.4102888266215,72.0113855339163,1519.13991362486,0.0,1.0
2014-09-30,41.87,42.18,41.62,41.9801,24506,71.9083403840943,72.4407403248411,71.4789855931695,72.0974282340176,14269.0849840133,0.0,1.0
2014-10-01,42.76,42.8922,42.3799,42.3799,15980,73.4368434397868,73.6638862532278,72.7840524156646,72.7840524156646,9304.65918732282,0.0,1.0
2014-10-02,43.76,44.31,43.49,43.49,8232,75.1542626034862,76.0988431435209,74.6905594292874,74.6905594292874,4793.23870025291,0.0,1.0
2014-10-03,43.732,43.994,43.7301,43.82,14460,75.1061748669026,75.5561386877919,75.1029117704916,75.2573077533082,8419.6102533597,0.0,1.0
2014-10-06,43.26,43.66,43.18,43.21,29984,74.2955530216365,74.9825206871162,74.1581594885405,74.2096820634515,17458.7547604936,0.0,1.0
2014-10-07,44.53,44.53,43.77,43.77,17059,76.4766753595347,76.4766753595347,75.1714367951232,75.1714367951232,9932.92747662955,0.0,1.0
2014-10-08,43.11,44.68,43.11,44.55,9362,74.0379401470816,76.7342882340896,74.0379401470816,76.5110237428087,5451.20271037023,0.0,1.0
2014-10-09,45.52,45.59,44.02,44.02,46856,78.1769203315972,78.2971396730561,75.600791586048,75.600791586048,27282.7979274842,0.0,1.0
2014-10-10,46.91,46.92,45.83,46.03,14161,80.5641329691393,80.5813071607763,78.709320272344,79.0528041050839,8245.51181174459,0.0,1.0
2014-10-13,47.05,47.05,45.56,45.87,13037,80.8045716520572,80.8045716520572,78.2456170981451,78.7780170388919,7591.04141584028,0.0,1.0
2014-10-14,46.7891,46.84,46.06,46.4,15579,80.3564969922481,80.4439136276804,79.1043266799948,79.6882491956526,9071.1693040865,0.0,1.0
2014-10-15,47.44,49.02,47.2501,47.27,28623,81.4743651259,84.1878874045451,81.1482272267135,81.1824038680711,16666.2866031753,0.0,1.0
2014-10-16,48.09,49.58,47.71,49.54,28813,82.5906875823046,85.1496421362168,81.9380683000989,85.0809453696688,16776.9177199207,0.0,1.0
2014-10-17,46.36,46.91,46.15,46.63,38500,79.6195524291047,80.5641329691393,79.2588944047278,80.0832556033035,22417.3578668291,0.0,1.0
2014-10-20,45.75,46.49,45.72,46.46,7603,78.571926739248,79.8428169203856,78.520404164337,79.7912943454746,4426.99147692212,0.0,1.0
2014-10-21,44.7,45.36,44.7,45.32,9390,76.7686366173636,77.9021332654053,76.7686366173636,77.8334364988573,5467.50624336429,0.0,1.0
2014-10-22,45.33,45.42,44.63,44.65,18158,77.8506106904943,78.0051784152272,76.6484172759047,76.6827656591787,10572.8411466463,0.0,1.0
2014-10-23,44.44,44.64,44.07,44.62,8442,76.3221076348018,76.6655914675417,75.686662544233,76.6312430842677,4915.51519770834,0.0,1.0
2014-10-24,44.02,44.38,44.02,44.23,8253,75.600791586048,76.2190624849798,75.600791586048,75.9614496104249,4805.46634999846,0.0,1.0
2014-10-27,44.29,44.87,44.24,44.8142,6591,76.0644947602469,77.0605978751925,75.9786238020619,76.9647658858581,3837.73521299404,0.0,1.0
2014-10-28,43.14,43.63,43.14,43.63,4095,74.0894627219926,74.9309981122053,74.0894627219926,74.9309981122053,2384.39170038091,0.0,1.0
2014-10-29,43.67,44.035,42.74,42.9,7103,74.9996948787532,75.6265528735035,73.4024950565128,73.6772821227047,4135.85695917109,0.0,1.0
2014-10-30,43.25,43.704,43.12,43.61,1730,74.2783788299995,75.058087130319,74.0551143387186,74.8966497289313,1007.32543141855,0.0,1.0
2014-10-31,41.56,42.09,41.54,41.96,7215,71.3759404433475,72.2861726001082,71.3415920600735,72.0629081088273,4201.07109114732,0.0,1.0
2014-11-03,42.26,42.4,42.01,42.07,13615,72.5781338579371,72.818572540855,72.1487790670122,72.2518242168342,7927.59291836046,0.0,1.0
2014-11-04,42.74,43.24,42.74,43.0,5537,73.4024950565128,74.2612046383625,73.4024950565128,73.8490240390746,3224.02364957487,0.0,1.0
2014-11-05,42.61,42.9,42.53,42.61,3252,73.1792305652319,73.6772821227047,73.0418370321359,73.1792305652319,1893.53890345268,0.0,1.0
2014-11-06,43.02,43.11,42.64,42.64,1986,73.8833724223486,74.0379401470816,73.2307531401429,73.2307531401429,1156.38630450708,0.0,1.0
2014-11-07,43.09,43.56,43.09,43.45,5768,74.0035917638076,74.8107787707463,74.0035917638076,74.6218626627394,3358.52779677585,0.0,1.0
2014-11-10,42.65,42.73,42.65,42.68,2720,73.2479273317798,73.3853208648758,73.2479273317798,73.2994499066908,1583.77177656559,0.0,1.0
2014-11-11,42.11,42.4925,42.11,42.45,3700,72.3205209833822,72.9774338134972,72.3205209833822,72.90444349904,2154.3954313576,0.0,1.0
2014-11-12,42.79,42.99,42.71,42.99,16154,73.4883660146978,73.8318498474377,73.3509724816018,73.8318498474377,9405.97399950018,0.0,1.0
2014-11-13,42.46,42.5,42.26,42.5,807,72.921617690677,72.9903144572249,72.5781338579371,72.9903144572249,469.891111650157,0.0,1.0
2014-11-14,42.3,42.84,42.3,42.84,500,72.646830624485,73.5742369728827,72.646830624485,73.5742369728827,291.134517751027,0.0,1.0
2014-11-17,42.62,43.01,42.54,42.94,6235,73.1964047568689,73.8661982307116,73.0590112237729,73.7459788892527,3630.44743635531,0.0,1.0
2014-11-18,41.64,42.0,41.53,42.0,6761,71.5133339764434,72.1316048753752,71.3244178684365,72.1316048753752,3936.72094902939,0.0,1.0
2014-11-19,41.9,42.23,41.73,41.81,6686,71.9598629590053,72.5266112830261,71.6679017011764,71.8052952342724,3893.05077136673,0.0,1.0
2014-11-20,42.37,42.68,42.19,42.68,4821,72.767049965944,73.2994499066908,72.4579145164781,73.2994499066908,2807.1190201554,0.0,1.0
2014-11-21,41.63,41.74,41.32,41.37,8401,71.4961597848065,71.6850758928134,70.9637598440596,71.0496308022446,4891.64216725275,0.0,1.0
2014-11-24,40.947,41.29,40.947,41.2038,5773,70.3231624959998,70.9122372691486,70.3231624959998,70.7641957372378,3361.43914195336,0.0,1.0
2014-11-25,41.02,41.15,40.95,41.1,4128,70.4485340949498,70.6717985862307,70.3283147534909,70.5859276280458,2403.60657855248,0.0,1.0
2014-11-26,40.68,40.83,40.68,40.81,1518,69.864611579292,70.1222244538469,69.864611579292,70.0878760705729,883.884395892118,0.0,1.0
2014-11-28,41.38,41.38,41.18,41.18,1327,71.0668049938816,71.0668049938816,70.7233211611417,70.7233211611417,772.671010111226,0.0,1.0
2014-12-01,41.41,41.6401,41.3,41.3,2732,71.1183275687926,71.5135057183598,70.9294114607856,70.9294114607856,1590.75900499161,0.0,1.0
2014-12-02,41.19,41.39,41.19,41.39,19875,70.7404953527787,71.0839791855186,70.7404953527787,71.0839791855186,11572.5970806033,0.0,1.0
2014-12-03,41.2999,41.3936,41.2999,41.3936,921,70.9292397188693,71.0901618945079,70.9292397188693,71.0901618945079,536.269781697392,0.0,1.0
2014-12-04,41.55,41.77,41.27,41.48,2717,71.3587662517105,71.7365984677244,70.8778888858747,71.2385469102515,1582.02496945908,0.0,1.0
2014-12-05,41.37,41.5,41.19,41.38,1073,71.0496308022446,71.2728952935255,70.7404953527787,71.0668049938816,624.774675093704,0.0,1.0
2014-12-08,42.05,42.08,41.72,41.78,1551,72.2174758335602,72.2689984084712,71.6507275095394,71.7537726593614,903.099274063686,0.0,1.0
2014-12-09,42.52,42.996,42.52,42.89,6321,73.0246628404989,73.8421543624198,73.0246628404989,73.6601079310677,3680.52257340849,0.0,1.0
2014-12-10,43.59,43.62,42.94,42.94,16041,74.8623013456573,74.9138239205683,73.7459788892527,73.7459788892527,9340.17759848845,0.0,1.0
2014-12-11,43.75,43.75,43.09,43.23,3300,75.1370884118492,75.1370884118492,74.0035917638076,74.2440304467255,1921.48781715678,0.0,1.0
2014-12-12,45.41,45.42,43.94,43.94,15776,77.9880042235902,78.0051784152272,75.4633980529521,75.4633980529521,9185.87630408041,0.0,1.0
2014-12-15,46.94,47.02,45.2999,45.2999,10522,80.6156555440503,80.7530490771463,77.7989163736669,77.7989163736669,6126.63479155261,0.0,1.0
2014-12-16,46.22,46.8799,45.1,46.86,12497,79.3791137461867,80.512438652312,77.4556042828434,80.4782620109544,7276.61613666917,0.0,1.0
2014-12-17,45.12,45.7,44.51,45.62,5597,77.4899526661174,78.4860557810631,76.4423269762607,78.3486622479671,3258.959791705,0.0,1.0
2014-12-18,43.42,44.14,43.42,44.08,15732,74.5703400878284,75.806881885692,74.5703400878284,75.70383673587,9160.25646651831,0.0,1.0
2014-12-19,43.19,43.81,43.19,43.66,2953,74.1753336801775,75.2401335616712,74.1753336801775,74.9825206871162,1719.44046183757,0.0,1.0
2014-12-22,42.98,43.11,42.98,43.1,2121,73.8146756558006,74.0379401470816,73.8146756558006,74.0207659554446,1234.99262429986,0.0,1.0
2014-12-23,43.23,43.27,43.13,43.13,4023,74.2440304467255,74.3127272132735,74.0722885303556,74.0722885303556,2342.46832982476,0.0,1.0
2014-12-24,42.95,43.21,42.95,43.21,3425,73.7631530808897,74.2096820634515,73.7631530808897,74.2096820634515,1994.27144659453,0.0,1.0
2014-12-26,42.5999,42.5999,42.5,42.54,7760,73.1618846316785,73.1618846316785,72.9903144572249,73.0590112237729,4518.40771549594,0.0,1.0
2014-12-29,43.064,43.31,43.064,43.31,367,73.9589388655514,74.3814239798215,73.9589388655514,74.3814239798215,213.692736029254,0.0,1.0
2014-12-30,43.94,43.94,43.62,43.62,1578,75.4633980529521,75.4633980529521,74.9138239205683,74.9138239205683,918.820538022241,0.0,1.0
2014-12-31,44.6,44.64,43.819,43.819,8692,76.5968947009937,76.6655914675417,75.2555903341445,75.2555903341445,5061.08245658385,0.0,1.0
2015-01-02,44.88,45.02,44.2,44.21,6339,77.0777720668295,77.3182107497475,75.9099270355139,75.9271012271509,3691.00341604752,0.0,1.0
2015-01-05,47.11,47.3,46.15,46.15,55153,80.9076168018792,81.2339264429821,79.2588944047278,79.2588944047278,32113.8841150448,0.0,1.0
2015-01-06,48.13,48.37,47.1,47.2,6824,82.6593843488526,83.0715649481405,80.8904426102422,81.0621845266122,3973.40389826602,0.0,1.0
2015-01-07,47.0,47.7101,46.77,47.359,8520,80.7187006938723,81.9382400420152,80.3236942862214,81.3352541736404,4960.9321824775,0.0,1.0
2015-01-08,45.72,46.16,45.63,46.09,5995,78.520404164337,79.2760685963648,78.3658364396041,79.1558492549058,3490.70286783482,0.0,1.0
2015-01-09,46.18,46.5899,46.03,46.18,6311,79.3104169796388,80.0143870948392,79.0528041050839,79.3104169796388,3674.69988305346,0.0,1.0
2015-01-12,46.42,46.73,46.26,46.33,1843,79.7225975789266,80.2549975196734,79.4478105127347,79.5680298541937,1073.12183243029,0.0,1.0
2015-01-13,45.95,46.5225,45.13,45.31,5856,78.9154105719879,79.8986330432058,77.5071268577544,77.8162623072203,3409.76747190003,0.0,1.0
2015-01-14,46.2,46.61,46.116,46.38,4642,79.3447653629128,80.0489072200295,79.200502153162,79.6539008123787,2702.89286280053,0.0,1.0
2015-01-15,45.6,45.62,45.0501,45.0501,1052,78.3143138646931,78.3486622479671,77.3699050665748,77.3699050665748,612.547025348161,0.0,1.0
2015-01-16,44.42,45.445,44.3799,45.445,41140,76.2877592515278,78.0481138943197,76.2188907430635,78.0481138943197,23954.5481205545,0.0,1.0
2015-01-20,44.06,44.21,43.92,43.92,5694,75.669488352596,75.9271012271509,75.4290496696781,75.4290496696781,3315.4398881487,0.0,1.0
2015-01-21,43.44,44.08,43.44,44.08,4590,74.6046884711024,75.70383673587,74.6046884711024,75.70383673587,2672.61487295443,0.0,1.0
2015-01-22,42.921,43.73,42.87,43.73,3132,73.7133479251424,75.1027400285752,73.6257595477937,75.1027400285752,1823.66661919243,0.0,1.0
2015-01-23,43.4,43.4,43.24,43.24,546,74.5359917045544,74.5359917045544,74.2612046383625,74.2612046383625,317.918893384122,0.0,1.0
2015-01-26,42.38,42.7701,42.38,42.7701,2349,72.784224157581,73.4541893733401,72.784224157581,73.4541893733401,1367.74996439433,0.0,1.0
2015-01-27,42.28,42.71,42.26,42.56,1003,72.6124822412111,73.3509724816018,72.5781338579371,73.0933596070469,584.01584260856,0.0,1.0
2015-01-28,43.51,43.51,42.23,42.33,2108,74.7249078125613,74.7249078125613,72.5266112830261,72.698353199396,1227.42312683833,0.0,1.0
2015-01-29,42.29,42.93,42.29,42.78,3433,72.6296564328481,73.7288046976157,72.6296564328481,73.4711918230608,1998.92959887855,0.0,1.0
2015-01-30,43.59,43.59,43.1143,43.14,5644,74.8623013456573,74.8623013456573,74.0453250494855,74.0894627219926,3286.32643637359,0.0,1.0
2015-02-02,42.62,43.1,42.62,43.0,1161,73.1964047568689,74.0207659554446,73.1964047568689,73.8490240390746,676.014350217884,0.0,1.0
2015-02-03,41.22,42.0,41.22,42.0,1589,70.7920179276897,72.1316048753752,70.7920179276897,72.1316048753752,925.225497412764,0.0,1.0
2015-02-04,41.9199,41.9199,41.33,41.6,7562,71.9940396003629,71.9940396003629,70.9809340356966,71.4446372098955,4403.11844646653,0.0,1.0
2015-02-05,40.78,41.34,40.76,41.34,1459,70.036353495662,70.9981082273336,70.002005112388,70.9981082273336,849.530522797496,0.0,1.0
2015-02-06,41.84,41.87,41.38,41.5,3116,71.8568178091833,71.9083403840943,71.0668049938816,71.2728952935255,1814.3503146244,0.0,1.0
2015-02-09,42.13,42.51,41.97,42.5,4762,72.3548693666562,73.0074886488619,72.0800823004642,72.9903144572249,2772.76514706078,0.0,1.0
2015-02-10,41.36,41.75,41.36,41.75,878,71.0324566106076,71.7022500844504,71.0324566106076,71.7022500844504,511.232213170804,0.0,1.0
2015-02-11,41.85,42.14,41.78,41.9299,4082,71.8739920008203,72.3720435582931,71.7537726593614,72.0112137919999,2376.82220291939,0.0,1.0
2015-02-12,40.54,41.12,40.54,41.12,1997,69.6241728963741,70.6202760113197,69.6241728963741,70.6202760113197,1162.7912638976,0.0,1.0
2015-02-13,40.0,40.0,40.0,40.0,1732,68.6967665479764,68.6967665479764,68.6967665479764,68.6967665479764,1008.48996948956,0.0,1.0
2015-02-17,39.84,40.33,39.74,40.13,2355,68.4219794817845,69.2635148719972,68.2502375654146,68.9200310392573,1371.24357860734,0.0,1.0
2015-02-18,39.32,39.62,39.29,39.55,1373,67.5289215166608,68.0441472657706,67.4773989417498,67.9239279243117,799.45538574432,0.0,1.0
2015-02-19,39.2501,39.27,39.18,39.26,1070,67.4088739171182,67.4430505584758,67.2884828337429,67.4258763668388,623.027867987198,0.0,1.0
2015-02-20,38.45,39.54,38.261,39.45,3879,66.0347668442423,67.9067537326747,65.7101746223031,67.7521860079417,2258.62158871247,0.0,1.0
2015-02-23,38.76,38.91,38.76,38.91,926,66.5671667849891,66.824779659544,66.5671667849891,66.824779659544,539.181126874902,0.0,1.0
2015-02-24,38.2899,38.81,38.2899,38.81,17556,65.7598080361341,66.6530377431741,65.7598080361341,66.6530377431741,10222.3151872741,0.0,1.0
2015-02-25,38.34,38.425,38.18,38.39,777,65.8458507362354,65.9918313651498,65.5710636700435,65.9317216944204,452.423040585096,0.0,1.0
2015-02-26,38.44,38.47,38.35,38.44,3050,66.0175926526053,66.0691152275163,65.8630249278724,66.0175926526053,1775.92055828127,0.0,1.0
2015-02-27,38.45,38.45,38.2981,38.2981,506,66.0347668442423,66.0347668442423,65.7738908732764,65.7738908732764,294.628131964039,0.0,1.0
2015-03-02,38.41,38.58,38.41,38.45,2211,65.9660700776943,66.2580313355232,65.9660700776943,66.0347668442423,1287.39683749504,0.0,1.0
2015-03-03,38.77,38.87,38.51,38.51,411,66.5843409766261,66.7560828929961,66.1378119940643,66.1378119940643,239.312573591344,0.0,1.0
2015-03-04,39.07,39.5399,39.07,39.21,3394,67.099566725736,67.9065819907583,67.099566725736,67.3400054086539,1976.22110649397,0.0,1.0
2015-03-05,38.88,39.04,38.72,38.83,2380,66.7732570846331,67.048044150825,66.4984700184412,66.6873861264481,1385.80030449489,0.0,1.0
2015-03-06,39.94,39.94,39.4,39.4,1491,68.5937213981544,68.5937213981544,67.6663150497568,67.6663150497568,868.163131933563,0.0,1.0
2015-03-09,39.84,40.0,39.75,39.95,2699,68.4219794817845,68.6967665479764,68.2674117570516,68.6108955897914,1571.54412682004,0.0,1.0
2015-03-10,41.22,41.22,41.15,41.15,936,70.7920179276897,70.7920179276897,70.6717985862307,70.6717985862307,545.003817229923,0.0,1.0
2015-03-11,41.33,41.36,41.2575,41.35,2674,70.9809340356966,71.0324566106076,70.8564211463284,71.0152824189706,1556.98740093249,0.0,1.0
2015-03-12,40.3657,40.54,40.3657,40.5,440,69.3248267361413,69.6241728963741,69.3248267361413,69.5554761298261,256.198375620904,0.0,1.0
2015-03-13,41.03,41.03,40.966,40.966,811,70.4657082865868,70.4657082865868,70.35579346011,70.35579346011,472.220187792166,0.0,1.0
2015-03-16,39.82,40.24,39.81,40.24,4901,68.3876310985105,69.1089471472643,68.3704569068735,69.1089471472643,2853.70054299557,0.0,1.0
2015-03-17,40.31,40.31,40.22,40.22,465,69.2291664887232,69.2291664887232,69.0745987639903,69.0745987639903,270.755101508455,0.0,1.0
2015-03-18,38.37,39.67,38.37,39.65,5288,65.8973733111464,68.1300182239556,65.8973733111464,68.0956698406816,3079.03865973486,0.0,1.0
2015-03-19,39.18,39.27,39.14,39.27,385,67.2884828337429,67.4430505584758,67.2197860671949,67.4430505584758,224.173578668291,0.0,1.0
2015-03-20,37.5,37.87,37.48,37.87,1813,64.4032186387279,65.0386637292967,64.3688702554539,65.0386637292967,1055.65376136522,0.0,1.0
2015-03-23,37.08,37.18,37.05,37.18,2422,63.6819025899741,63.8536445063441,63.6303800150631,63.8536445063441,1410.25560398598,0.0,1.0
2015-03-24,37.24,37.24,36.91,36.91,900,63.956689656166,63.956689656166,63.3899413321452,63.3899413321452,524.042131951849,0.0,1.0
2015-03-25,37.59,37.61,37.58,37.61,340,64.5577863634608,64.5921347467348,64.5406121718238,64.5921347467348,197.971472070699,0.0,1.0
2015-03-26,38.27,38.52,38.1799,38.26,2870,65.7256313947764,66.1549861857013,65.5708919281271,65.7084572031394,1671.1121318909,0.0,1.0
2015-03-27,38.2101,38.2101,38.2101,38.2101,349,65.6227579868708,65.6227579868708,65.6227579868708,65.6227579868708,203.211893390217,0.0,1.0
2015-03-30,37.97,37.97,37.97,37.97,298,65.2104056456666,65.2104056456666,65.2104056456666,65.2104056456666,173.516172579612,0.0,1.0
2015-03-31,39.36,39.36,38.97,38.97,5738,67.5976182832088,67.5976182832088,66.927824809366,66.927824809366,3341.05972571079,0.0,1.0
2015-04-01,38.66,38.83,38.66,38.83,1984,66.3954248686192,66.6873861264481,66.3954248686192,66.6873861264481,1155.22176643608,0.0,1.0
2015-04-02,37.94,38.064,37.94,38.04,3635,65.1588830707556,65.3718430470544,65.1588830707556,65.3306249871256,2116.54794404997,0.0,1.0
2015-04-06,37.22,37.22,36.81,36.8701,5235,63.922341272892,63.922341272892,63.2181994157753,63.3214163075136,3048.17840085326,0.0,1.0
2015-04-07,37.25,37.25,36.77,36.77,1057,63.973863847803,63.973863847803,63.1495026492273,63.1495026492273,615.458370525671,0.0,1.0
2015-04-08,36.99,36.99,36.86,36.86,1776,63.5273348652412,63.5273348652412,63.3040703739603,63.3040703739603,1034.10980705165,0.0,1.0
2015-04-09,36.87,37.04,36.87,36.922,5564,63.3212445655973,63.6132058234262,63.3212445655973,63.4105503621096,3239.74491353343,0.0,1.0
2015-04-10,36.7238,36.865,36.7238,36.82,1470,63.0701578838644,63.3126574697788,63.0701578838644,63.2353736074123,855.93548218802,0.0,1.0
2015-04-13,36.7238,36.7238,36.7238,36.7238,54,63.0701578838644,63.0701578838644,63.0701578838644,63.0701578838644,31.4425279171109,0.0,1.0
2015-04-14,36.67,36.67,36.67,36.67,276,62.9777607328574,62.9777607328574,62.9777607328574,62.9777607328574,160.706253798567,0.0,1.0
2015-04-15,36.27,36.27,36.27,36.27,286,62.2907930673776,62.2907930673776,62.2907930673776,62.2907930673776,166.528944153588,0.0,1.0
2015-04-16,36.15,36.44,35.94,36.27,1038,62.0847027677337,62.5827543252065,61.7240447433568,62.2907930673776,604.395258851132,0.0,1.0
2015-04-17,36.99,37.27,36.98,37.1,3422,63.5273348652412,64.008212231077,63.5101606736042,63.7162509732481,1992.52463948803,0.0,1.0
2015-04-20,36.99,36.99,36.99,36.99,116,63.5273348652412,63.5273348652412,63.5273348652412,63.5273348652412,67.5432081182383,0.0,1.0
2015-04-21,36.27,36.27,36.27,36.27,202,62.2907930673776,62.2907930673776,62.2907930673776,62.2907930673776,117.618345171415,0.0,1.0
2015-04-22,36.14,36.2999,36.14,36.2999,2119,62.0675285760967,62.3421439003722,62.0675285760967,62.3421439003722,1233.82808622885,0.0,1.0
2015-04-23,35.79,35.79,35.78,35.78,1036,61.4664318688019,61.4664318688019,61.4492576771649,61.4492576771649,603.230720780128,0.0,1.0
2015-04-24,35.79,35.79,35.79,35.79,5,61.4664318688019,61.4664318688019,61.4664318688019,61.4664318688019,2.91134517751027,0.0,1.0
2015-04-27,35.07,35.07,34.77,34.98,1782,60.2298900709383,60.2298900709383,59.7146643218285,60.0753223462054,1037.60342126466,0.0,1.0
2015-04-28,35.0399,35.43,35.0399,35.21,1184,60.178195754111,60.8481609698701,60.178195754111,60.4703287538562,689.406538034432,0.0,1.0
2015-04-29,35.52,35.7927,35.4524,35.47,3994,61.0027286946031,61.4710689005439,60.886631159137,60.9168577364181,2325.5825277952,0.0,1.0
2015-04-30,36.35,36.4,36.06,36.06,7107,62.4281866004736,62.5140575586585,61.9301350430007,61.9301350430007,4138.1860353131,0.0,1.0
2015-05-01,35.45,36.1,35.42,35.9699,12792,60.8825093531441,61.9988318095487,60.8309867782331,61.7753955763514,7448.38550214228,0.0,1.0
2015-05-04,35.5384,35.6,35.52,35.6,790,61.0343292072151,61.140122227699,61.0027286946031,61.140122227699,459.992538046623,0.0,1.0
2015-05-05,36.679,36.73,35.91,35.91,5546,62.9932175053307,63.0808058826793,61.6725221684458,61.6725221684458,3229.26407089439,0.0,1.0
2015-05-06,36.71,36.71,36.2,36.2,2806,63.0464574994053,63.0464574994053,62.1705737259187,62.1705737259187,1633.84691361877,0.0,1.0
2015-05-07,36.708,36.96,36.708,36.8,2440,63.0430226610779,63.4758122903302,63.0430226610779,63.2010252241383,1420.73644662501,0.0,1.0
2015-05-08,34.96,35.45,34.96,35.45,5632,60.0409739629314,60.8825093531441,60.0409739629314,60.8825093531441,3279.33920794757,0.0,1.0
2015-05-11,35.55,35.55,35.47,35.47,577,61.054251269514,61.054251269514,60.9168577364181,60.9168577364181,335.969233484685,0.0,1.0
2015-05-12,35.59,35.62,35.59,35.62,1283,61.122948036062,61.174470610973,61.122948036062,61.174470610973,747.051172549136,0.0,1.0
2015-05-13,35.12,35.12,34.89,34.92,1003,60.3157610291233,60.3157610291233,59.9207546214724,59.9722771963834,584.01584260856,0.0,1.0
2015-05-14,34.349,34.5,34.349,34.5,311,58.991630853911,59.2509611476297,58.991630853911,59.2509611476297,181.085670041139,0.0,1.0
2015-05-15,34.35,34.5,34.35,34.5,1330,58.9933482730747,59.2509611476297,58.9933482730747,59.2509611476297,774.417817217733,0.0,1.0
2015-05-18,34.5,34.5301,34.41,34.5301,5044,59.2509611476297,59.302655464457,59.0963934228967,59.302655464457,2936.96501507236,0.0,1.0
2015-05-19,34.7,34.7,34.7,34.7,661,59.5944449803695,59.5944449803695,59.5944449803695,59.5944449803695,384.879832466858,0.0,1.0
2015-05-20,34.7,34.7,34.7,34.7,30,59.5944449803695,59.5944449803695,59.5944449803695,59.5944449803695,17.4680710650616,0.0,1.0
2015-05-21,34.7,34.7,34.7,34.7,32,59.5944449803695,59.5944449803695,59.5944449803695,59.5944449803695,18.6326091360657,0.0,1.0
2015-05-22,34.7,34.7,34.7,34.7,25,59.5944449803695,59.5944449803695,59.5944449803695,59.5944449803695,14.5567258875514,0.0,1.0
2015-05-26,35.69,35.69,35.69,35.69,820,61.294689952432,61.294689952432,61.294689952432,61.294689952432,477.460609111684,0.0,1.0
2015-05-27,35.25,35.75,35.1861,35.75,1163,60.5390255204042,61.3977351022539,60.4292824358438,61.3977351022539,677.178888288889,0.0,1.0
2015-05-28,35.71,35.71,35.54,35.54,396,61.3290383357059,61.3290383357059,61.037077077877,61.037077077877,230.578538058814,0.0,1.0
2015-05-29,35.94,36.242,35.86,36.242,4528,61.7240447433568,62.242705330794,61.5866512102609,62.242705330794,2636.5141927533,0.0,1.0
2015-06-01,36.32,36.32,35.83,35.83,50550,62.3766640255626,62.3766640255626,61.5351286353499,61.5351286353499,29433.6997446288,0.0,1.0
2015-06-02,36.32,36.32,36.32,36.32,115,62.3766640255626,62.3766640255626,62.3766640255626,62.3766640255626,66.9609390827362,0.0,1.0
2015-06-03,35.31,35.4338,35.31,35.4338,1845,60.6420706702262,60.8546871626922,60.6420706702262,60.8546871626922,1074.28637050129,0.0,1.0
2015-06-04,36.23,36.23,36.23,36.23,287,62.2220963008296,62.2220963008296,62.2220963008296,62.2220963008296,167.11121318909,0.0,1.0
2015-06-05,37.24,37.2799,37.2301,37.2301,2065,63.956689656166,64.0252146807976,63.9396872064454,63.9396872064454,1202.38555831174,0.0,1.0
2015-06-08,37.17,37.19,37.17,37.19,700,63.8364703147071,63.8708186979811,63.8364703147071,63.8708186979811,407.588324851438,0.0,1.0
2015-06-09,37.58,37.85,37.39,37.53,89552,64.5406121718238,65.0043153460227,64.214302530721,64.4547412136389,52143.35666728,0.0,1.0
2015-06-10,37.58,37.58,37.58,37.58,4244,64.5406121718238,64.5406121718238,64.5406121718238,64.5406121718238,2471.14978667072,0.0,1.0
2015-06-11,35.78,36.15,35.33,35.67,11355,61.4492576771649,62.0847027677337,60.6764190535002,61.260341569158,6611.66489812582,0.0,1.0
2015-06-12,36.23,36.59,36.23,36.59,3750,62.2220963008296,62.8403671997614,62.2220963008296,62.8403671997614,2183.5088831327,0.0,1.0
2015-06-15,36.23,36.23,36.23,36.23,91,62.2220963008296,62.2220963008296,62.2220963008296,62.2220963008296,52.986482230687,0.0,1.0
2015-06-16,36.761,37.09,36.761,37.01,2556,63.134045876754,63.6990767816111,63.134045876754,63.5616832485152,1488.27965474325,0.0,1.0
2015-06-17,36.761,36.761,36.761,36.761,73,63.134045876754,63.134045876754,63.134045876754,63.134045876754,42.50563959165,0.0,1.0
2015-06-18,36.27,36.27,36.23,36.2459,3728,62.2907930673776,62.2907930673776,62.2220963008296,62.2494032655325,2170.69896435166,0.0,1.0
2015-06-19,36.27,36.27,36.27,36.27,15,62.2907930673776,62.2907930673776,62.2907930673776,62.2907930673776,8.73403553253081,0.0,1.0
2015-06-22,35.04,35.08,34.86,35.08,8960,60.1783674960273,60.2470642625753,59.8692320465614,60.2470642625753,5217.13055809841,0.0,1.0
2015-06-23,35.04,35.04,35.04,35.04,1,60.1783674960273,60.1783674960273,60.1783674960273,60.1783674960273,0.582269035502054,0.0,1.0
2015-06-24,35.27,35.27,35.12,35.12,6401,60.5733739036782,60.5733739036782,60.3157610291233,60.3157610291233,3727.10409624865,0.0,1.0
2015-06-25,35.49,35.49,35.273,35.3738,1659,60.9512061196921,60.9512061196921,60.5785261611693,60.7516420128702,965.984329897907,0.0,1.0
2015-06-26,35.6599,35.6599,35.26,35.3599,1488,61.2429956356046,61.2429956356046,60.5561997120412,60.7277698864948,866.416324827057,0.0,1.0
2015-06-29,37.76,37.82,36.93,37.02,9722,64.8497476212897,64.9527927711117,63.4242897154192,63.5788574401522,5660.81956315097,0.0,1.0
2015-06-30,37.6,38.18,37.32,37.32,6554,64.5749605550978,65.5710636700435,64.094083189262,64.094083189262,3816.19125868046,0.0,1.0
2015-07-01,37.4562,37.58,37.07,37.07,11740,64.3279956793579,64.5406121718238,63.6647283983371,63.6647283983371,6835.83847679411,0.0,1.0
2015-07-02,37.54,37.54,37.27,37.31,3450,64.4719154052759,64.4719154052759,64.008212231077,64.076908997625,2008.82817248209,0.0,1.0
2015-07-06,38.95,39.052,38.27,38.27,5027,66.893476426092,67.0686531807894,65.7256313947764,65.7256313947764,2927.06644146883,0.0,1.0
2015-07-07,38.8682,40.2701,38.82,39.57,7753,66.7529915385014,69.1606414640916,66.6702119348111,67.9582763075857,4514.33183224743,0.0,1.0
2015-07-08,40.65,40.6873,40.17,40.17,2877,69.813089004381,69.877148739187,68.9887278058053,68.9887278058053,1675.18801513941,0.0,1.0
2015-07-09,39.3699,39.4899,38.78,38.89,8834,67.6146207329294,67.8207110325733,66.6015151682631,66.7904312762701,5143.76465962515,0.0,1.0
2015-07-10,36.73,37.22,36.7,37.11,5301,63.0808058826793,63.922341272892,63.0292833077684,63.7334251648851,3086.60815719639,0.0,1.0
2015-07-13,36.4,36.46,36.36,36.46,1956,62.5140575586585,62.6171027084805,62.4453607921106,62.6171027084805,1138.91823344202,0.0,1.0
2015-07-14,35.86,36.05,35.8599,36.05,4968,61.5866512102609,61.9129608513637,61.5864794683445,61.9129608513637,2892.7125683742,0.0,1.0
2015-07-15,36.13,36.13,36.13,36.13,434,62.0503543844597,62.0503543844597,62.0503543844597,62.0503543844597,252.704761407891,0.0,1.0
2015-07-16,35.5101,35.5101,35.5,35.5,3101,60.9857262448824,60.9857262448824,60.9683803113291,60.9683803113291,1805.61627909187,0.0,1.0
2015-07-17,35.6301,35.6301,35.63,35.63,2722,61.1918165445264,61.1918165445264,61.19164480261,61.19164480261,1584.93631463659,0.0,1.0
2015-07-20,35.41,35.51,35.2899,35.51,1035,60.8138125865961,60.9855545029661,60.6075505450358,60.9855545029661,602.648451744626,0.0,1.0
2015-07-21,35.6799,35.7421,35.54,35.54,1900,61.2773440188786,61.3841674908607,61.037077077877,61.037077077877,1106.3111674539,0.0,1.0
2015-07-22,36.1801,36.31,36.18,36.29,1740,62.136397084561,62.3594898339256,62.1362253426447,62.3251414506516,1013.14812177357,0.0,1.0
2015-07-23,36.407,36.44,36.3338,36.3338,5169,62.5260794928044,62.5827543252065,62.4003644100216,62.4003644100216,3009.74864451012,0.0,1.0
2015-07-24,37.1499,37.1499,36.73,36.73,450,63.8019501895167,63.8019501895167,63.0808058826793,63.0808058826793,262.021065975924,0.0,1.0
2015-07-27,37.84,37.84,37.45,37.54,4016,64.9871411543857,64.9871411543857,64.3173476805429,64.4719154052759,2338.39244657625,0.0,1.0
2015-07-28,36.77,37.52,36.77,37.29,2883,63.1495026492273,64.4375670220019,63.1495026492273,64.042560614351,1678.68162935242,0.0,1.0
2015-07-29,36.5,36.79,36.5,36.79,609,62.6857994750285,63.1838510325013,62.6857994750285,63.1838510325013,354.601842620751,0.0,1.0
2015-07-30,36.74,36.95,36.74,36.95,267,63.0979800743163,63.4586380986932,63.0979800743163,63.4586380986932,155.465832479049,0.0,1.0
2015-07-31,36.1199,36.1199,36.1199,36.1199,190,62.0330084509063,62.0330084509063,62.0330084509063,62.0330084509063,110.63111674539,0.0,1.0
2015-08-03,36.4,36.45,36.11,36.11,400,62.5140575586585,62.5999285168435,62.0160060011857,62.0160060011857,232.907614200822,0.0,1.0
2015-08-04,36.31,36.32,36.07,36.17,1972,62.3594898339256,62.3766640255626,61.9473092346377,62.1190511510077,1148.23453801005,0.0,1.0
2015-08-05,35.8446,35.8446,35.78,35.78,2010,61.5602029551399,61.5602029551399,61.4492576771649,61.4492576771649,1170.36076135913,0.0,1.0
2015-08-06,36.08,36.08,36.02,36.02,239,61.9644834262747,61.9644834262747,61.8614382764528,61.8614382764528,139.162299484991,0.0,1.0
2015-08-07,36.3699,36.56,36.3558,36.56,2057,62.4623632418312,62.7888446248504,62.438147631623,62.7888446248504,1197.72740602773,0.0,1.0
2015-08-10,35.4301,35.64,35.43,35.64,950,60.8483327117865,61.208818994247,60.8481609698701,61.208818994247,553.155583726951,0.0,1.0
2015-08-11,36.54,36.67,36.5099,36.5099,803,62.7544962415764,62.9777607328574,62.7028019247491,62.7028019247491,467.56203550815,0.0,1.0
2015-08-12,37.43,37.777,37.43,37.777,1294,64.2829992972689,64.8789437470726,64.2829992972689,64.8789437470726,753.456131939658,0.0,1.0
2015-08-13,37.16,37.209,37.16,37.209,898,63.8192961230701,63.9034496620914,63.8192961230701,63.9034496620914,522.877593880844,0.0,1.0
2015-08-14,36.95,37.196,36.95,37.196,714,63.4586380986932,63.8811232129633,63.4586380986932,63.8811232129633,415.740091348467,0.0,1.0
2015-08-17,37.21,37.466,37.2,37.46,4063,63.9051670812551,64.3448263871621,63.8879928896181,64.3345218721799,2365.75909124484,0.0,1.0
2015-08-18,37.748,37.748,37.55,37.55,5444,64.8291385913253,64.8291385913253,64.4890895969128,64.4890895969128,3169.87262927318,0.0,1.0
2015-08-19,38.31,38.73,37.96,38.61,5762,65.7943281613244,66.5156442100782,65.1932314540296,66.3095539104342,3355.03418256284,0.0,1.0
2015-08-20,40.0,40.056,39.023,39.22,14822,68.6967665479764,68.7929420211436,67.0188480250421,67.3571796002909,8630.39164421145,0.0,1.0
2015-08-21,42.03,42.03,40.218,40.39,17627,72.1831274502862,72.1831274502862,69.0711639256629,69.3665600218192,10263.6562887947,0.0,1.0
2015-08-24,45.05,46.67,42.87,42.87,68152,77.3697333246584,80.1519523698515,73.6257595477937,73.6257595477937,39682.799307536,0.0,1.0
2015-08-25,44.0,44.0,40.92,40.92,31887,75.5664432027741,75.5664432027741,70.2767921785799,70.2767921785799,18566.812735054,0.0,1.0
2015-08-26,41.91,43.7,41.91,42.23,12310,71.9770371506423,75.0512174536642,71.9770371506423,72.5266112830261,7167.73182703028,0.0,1.0
2015-08-27,41.03,41.62,39.971,41.52,9748,70.4657082865868,71.4789855931695,68.6469613922291,71.3072436767995,5675.95855807402,0.0,1.0
2015-08-28,41.05,41.44,41.019,41.44,2095,70.5000566698608,71.1698501437036,70.4468166757861,71.1698501437036,1219.8536293768,0.0,1.0
2015-08-31,41.55,41.89,41.44,41.58,4594,71.3587662517105,71.9426887673683,71.1698501437036,71.4102888266215,2674.94394909644,0.0,1.0
2015-09-01,44.58,44.58,43.69,44.02,13013,76.5625463177197,76.5625463177197,75.0340432620272,75.600791586048,7577.06695898823,0.0,1.0
2015-09-02,43.27,43.57,42.97,42.97,4294,74.3127272132735,74.8279529623833,73.7975014641637,73.7975014641637,2500.26323844582,0.0,1.0
2015-09-03,43.06,43.06,42.77,42.83,2578,73.9520691888966,73.9520691888966,73.4540176314238,73.5570627812457,1501.0895735243,0.0,1.0
2015-09-04,44.606,45.0237,44.51,44.7,9348,76.6071992159759,77.3245652006531,76.4423269762607,76.7686366173636,5443.0509438732,0.0,1.0
2015-09-08,42.21,42.82,42.21,42.5901,7341,72.4922628997521,73.5398885896088,72.4922628997521,73.1450539238743,4274.43698962058,0.0,1.0
2015-09-09,42.4272,42.43,40.99,40.99,6371,72.8652863421076,72.870095115766,70.3970115200388,70.3970115200388,3709.63602518359,0.0,1.0
2015-09-10,42.01,42.182,42.01,42.08,4878,72.1487790670122,72.4441751631685,72.1487790670122,72.2689984084712,2840.30835517902,0.0,1.0
2015-09-11,42.55,42.65,42.55,42.65,427,73.0761854154099,73.2479273317798,73.0761854154099,73.2479273317798,248.628878159377,0.0,1.0
2015-09-14,42.73,42.9,42.69,42.9,2380,73.3853208648758,73.6772821227047,73.3166240983278,73.6772821227047,1385.80030449489,0.0,1.0
2015-09-15,42.29,42.82,41.8201,42.78,3153,72.6296564328481,73.5398885896088,71.8226411678257,73.4711918230608,1835.89426893798,0.0,1.0
2015-09-16,41.22,41.22,40.9,41.01,3909,70.7920179276897,70.7920179276897,70.2424437953059,70.4313599033128,2276.08965977753,0.0,1.0
2015-09-17,40.71,41.18,39.9001,41.18,9462,69.916134154203,70.7233211611417,68.5251963735228,70.7233211611417,5509.42961392044,0.0,1.0
2015-09-18,42.684,42.78,41.96,42.25,26147,73.3063195833456,73.4711918230608,72.0629081088273,72.5609596663001,15224.5884712722,0.0,1.0
2015-09-21,42.9199,42.9199,42.42,42.53,5387,73.7114587640623,73.7114587640623,72.852920924129,73.0418370321359,3136.68329424957,0.0,1.0
2015-09-22,44.8199,45.4,44.54,44.54,15351,76.9745551750912,77.9708300319532,76.4938495511717,76.4938495511717,8938.41196399203,0.0,1.0
2015-09-23,45.29,45.31,44.69,44.69,11980,77.7819139239463,77.8162623072203,76.7514624257266,76.7514624257266,6975.58304531461,0.0,1.0
2015-09-24,45.46,46.5,45.46,46.01,11751,78.0738751817752,79.8599911120226,78.0738751817752,79.0184557218099,6842.24343618464,0.0,1.0
2015-09-25,44.79,44.94,44.136,44.18,7295,76.9232043420966,77.1808172166515,75.8000122090372,75.87557865224,4247.65261398748,0.0,1.0
2015-09-28,46.35,46.9499,45.36,45.36,16450,79.6023782374677,80.6326579937709,77.9021332654053,77.9021332654053,9578.32563400879,0.0,1.0
2015-09-29,46.58,46.99,46.4899,46.88,7367,79.9973846451185,80.7015265022353,79.8426451784692,80.5126103942284,4289.57598454363,0.0,1.0
2015-09-30,44.76,45.3301,44.76,45.13,25495,76.8716817671856,77.8507824324106,76.8716817671856,77.5071268577544,14844.9490601249,0.0,1.0
2015-10-01,44.57,45.1621,44.21,44.26,5888,76.5453721260827,77.5622560129091,75.9271012271509,76.0129721853359,3428.4000810361,0.0,1.0
2015-10-02,43.15,44.8301,43.12,44.83,7606,74.1066369136296,76.9920728505609,74.0551143387186,76.9919011086446,4428.73828402862,0.0,1.0
2015-10-05,41.38,41.95,41.32,41.95,8550,71.0668049938816,72.0457339171903,70.9637598440596,72.0457339171903,4978.40025354256,0.0,1.0
2015-10-06,41.23,41.35,41.0,41.32,7542,70.8091921193267,71.0152824189706,70.4141857116758,70.9637598440596,4391.47306575649,0.0,1.0
2015-10-07,40.48,40.7101,40.04,40.24,46672,69.5211277465521,69.9163058961194,68.7654633145244,69.1089471472643,27175.6604249519,0.0,1.0
2015-10-08,39.55,40.59,39.55,40.59,11097,67.9239279243117,69.7100438545591,67.9239279243117,69.7100438545591,6461.43948696629,0.0,1.0
2015-10-09,39.37,39.62,39.37,39.5,3236,67.6147924748458,68.0441472657706,67.6147924748458,67.8380569661267,1884.22259888465,0.0,1.0
2015-10-12,39.53,39.67,39.51,39.51,2599,67.8895795410377,68.1300182239556,67.8552311577637,67.8552311577637,1513.31722326984,0.0,1.0
2015-10-13,40.5,40.52,40.03,40.03,2862,69.5554761298261,69.5898245131001,68.7482891228874,68.7482891228874,1666.45397960688,0.0,1.0
2015-10-14,40.33,40.52,40.142,40.35,5208,69.2635148719972,69.5898245131001,68.9406400692217,69.2978632552712,3032.4571368947,0.0,1.0
2015-10-15,39.01,39.754,39.0,39.754,4800,66.996521575914,68.2742814337063,66.979347384277,68.2742814337063,2794.89137040986,0.0,1.0
2015-10-16,39.05,39.24,39.0,39.14,1315,67.065218342462,67.3915279835649,66.979347384277,67.2197860671949,765.683781685201,0.0,1.0
2015-10-19,39.3,39.5247,39.3,39.33,1166,67.4945731333868,67.8804772194701,67.4945731333868,67.5460957082978,678.925695395395,0.0,1.0
2015-10-20,39.67,39.69,39.57,39.59,857,68.1300182239556,68.1643666072296,67.9582763075857,67.9926246908597,499.00456342526,0.0,1.0
2015-10-21,39.66,39.66,39.1499,39.1499,1916,68.1128440323186,68.1128440323186,67.2367885169156,67.2367885169156,1115.62747202194,0.0,1.0
2015-10-22,38.6,39.16,38.48,39.16,3455,66.2923797187972,67.2541344504689,66.0862894191533,67.2541344504689,2011.7395176596,0.0,1.0
2015-10-23,37.98,38.1801,37.8301,38.1,13986,65.2275798373036,65.5712354119599,64.9701387046651,65.4336701369475,8143.61473053173,0.0,1.0
2015-10-26,38.23,38.24,36.97,38.09,6689,65.6569346282285,65.6741088198655,63.4929864819672,65.4164959453105,3894.79757847324,0.0,1.0
2015-10-27,38.94,38.94,38.83,38.9,596,66.876302234455,66.876302234455,66.6873861264481,66.8076054679071,347.032345159224,0.0,1.0
2015-10-28,38.46,38.46,38.08,38.44,4082,66.0519410358793,66.0519410358793,65.3993217536735,66.0175926526053,2376.82220291939,0.0,1.0
2015-10-29,39.0,39.32,39.0,39.31,7556,66.979347384277,67.5289215166608,66.979347384277,67.5117473250238,4399.62483225352,0.0,1.0
2015-10-30,39.03,39.04,38.64,38.99,22438,67.030869959188,67.048044150825,66.3610764853452,66.96217319264,13064.9526185951,0.0,1.0
2015-11-02,38.41,38.78,38.41,38.7301,1533,65.9660700776943,66.6015151682631,65.9660700776943,66.5158159519945,892.61843142465,0.0,1.0
2015-11-03,38.46,38.97,38.27,38.97,3289,66.0519410358793,66.927824809366,65.7256313947764,66.927824809366,1915.08285776626,0.0,1.0
2015-11-04,38.8401,38.93,38.84,38.93,553,66.7047320600015,66.859128042818,66.7045603180851,66.859128042818,321.994776632636,0.0,1.0
2015-11-05,38.91,39.09,38.91,39.0,681,66.824779659544,67.1339151090099,66.824779659544,66.979347384277,396.525213176899,0.0,1.0
2015-11-06,39.35,39.59,39.35,39.57,415,67.5804440915718,67.9926246908597,67.5804440915718,67.9582763075857,241.641649733352,0.0,1.0
2015-11-09,40.16,40.43,39.8,39.8,5181,68.9715536141683,69.4352567883672,68.3532827152365,68.3532827152365,3016.73587293614,0.0,1.0
2015-11-10,40.22,40.31,40.22,40.31,200,69.0745987639903,69.2291664887232,69.0745987639903,69.2291664887232,116.453807100411,0.0,1.0
2015-11-11,39.8,39.8,39.64,39.64,355,68.3532827152365,68.3532827152365,68.0784956490446,68.0784956490446,206.705507603229,0.0,1.0
2015-11-12,40.66,40.66,40.43,40.43,25180,69.830263196018,69.830263196018,69.4352567883672,69.4352567883672,14661.5343139417,0.0,1.0
2015-11-13,41.52,41.52,41.2434,41.4,3112,71.3072436767995,71.3072436767995,70.8322055361203,71.1011533771556,1812.02123848239,0.0,1.0
2015-11-16,40.5,41.25,40.5,41.188,3348,69.5554761298261,70.8435405026007,69.5554761298261,70.7370605144513,1949.43673086088,0.0,1.0
2015-11-17,40.23,40.33,39.87,40.12,79448,69.0917729556273,69.2635148719972,68.4735020566955,68.9028568476203,46260.1103325672,0.0,1.0
2015-11-18,39.46,40.08,39.46,40.08,1425,67.7693601995787,68.8341600810724,67.7693601995787,68.8341600810724,829.733375590427,0.0,1.0
2015-11-19,39.08,39.08,38.94,38.98,1789,67.116740917373,67.116740917373,66.876302234455,66.944999001003,1041.67930451317,0.0,1.0
2015-11-20,39.32,39.32,38.96,38.96,1306,67.5289215166608,67.5289215166608,66.910650617729,66.910650617729,760.443360365683,0.0,1.0
2015-11-23,39.32,39.32,39.32,39.32,132,67.5289215166608,67.5289215166608,67.5289215166608,67.5289215166608,76.8595126862712,0.0,1.0
2015-11-24,39.75,40.31,39.75,40.31,1776,68.2674117570516,69.2291664887232,68.2674117570516,69.2291664887232,1034.10980705165,0.0,1.0
2015-11-25,39.55,39.66,39.54,39.66,3477,67.9239279243117,68.1128440323186,67.9067537326747,68.1128440323186,2024.54943644064,0.0,1.0
2015-11-27,39.59,39.6,39.59,39.599,2409,67.9926246908597,68.0097988824967,67.9926246908597,68.0080814633329,1402.68610652445,0.0,1.0
2015-11-30,39.58,39.58,39.49,39.49,454,67.9754504992227,67.9754504992227,67.8208827744897,67.8208827744897,264.350142117932,0.0,1.0
2015-12-01,38.8383,39.02,38.8301,38.9,2312,66.7016407055068,67.013695767551,66.6875578683645,66.8076054679071,1346.20601008075,0.0,1.0
2015-12-02,39.61,39.61,39.05,39.05,542,68.0269730741336,68.0269730741336,67.065218342462,67.065218342462,315.589817242114,0.0,1.0
2015-12-03,39.68,39.75,39.16,39.2,5485,68.1471924155926,68.2674117570516,67.2541344504689,67.3228312170169,3193.74565972877,0.0,1.0
2015-12-04,39.31,40.02,39.31,40.02,5027,67.5117473250238,68.7311149312504,67.5117473250238,68.7311149312504,2927.06644146883,0.0,1.0
2015-12-07,39.82,40.0677,39.66,39.67,3186,68.3876310985105,68.8130358253589,68.1128440323186,68.1300182239556,1855.10914710955,0.0,1.0
2015-12-08,41.0,41.23,41.0,41.18,1473,70.4141857116758,70.8091921193267,70.4141857116758,70.7233211611417,857.682289294526,0.0,1.0
2015-12-09,41.19,41.57,40.5,40.5,1028,70.7404953527787,71.3931146349845,69.5554761298261,69.5554761298261,598.572568496112,0.0,1.0
2015-12-10,41.36,41.36,40.96,40.96,350,71.0324566106076,71.0324566106076,70.3454889451278,70.3454889451278,203.794162425719,0.0,1.0
2015-12-11,42.93,42.93,42.39,42.41,3943,73.7288046976157,73.7288046976157,72.801398349218,72.835746732492,2295.8868069846,0.0,1.0
2015-12-14,42.86,43.63,42.58,42.58,8266,73.6085853561567,74.9309981122053,73.1277079903209,73.1277079903209,4813.03584745998,0.0,1.0
2015-12-15,42.36,42.444,42.27,42.31,3605,72.749875774307,72.8941389840578,72.5953080495741,72.6640048161221,2099.07987298491,0.0,1.0
2015-12-16,40.63,41.55,40.63,41.55,3152,69.778740621107,71.3587662517105,69.778740621107,71.3587662517105,1835.31199990248,0.0,1.0
2015-12-17,41.65,41.65,40.71,40.71,1447,71.5305081680804,71.5305081680804,69.916134154203,69.916134154203,842.543294371473,0.0,1.0
2015-12-18,42.44,42.44,42.11,42.11,2874,72.887269307403,72.887269307403,72.3205209833822,72.3205209833822,1673.4412080329,0.0,1.0
2015-12-21,42.16,42.26,41.57,41.57,1365,72.4063919415671,72.5781338579371,71.3931146349845,71.3931146349845,794.797233460304,0.0,1.0
2015-12-22,41.51,41.92,41.5,41.92,810,71.2900694851625,71.9942113422793,71.2728952935255,71.9942113422793,471.637918756664,0.0,1.0
2015-12-23,40.08,40.55,40.08,40.55,5450,68.8341600810724,69.6413470880111,68.8341600810724,69.6413470880111,3173.36624348619,0.0,1.0
2015-12-24,40.15,40.15,40.15,40.15,477,68.9543794225313,68.9543794225313,68.9543794225313,68.9543794225313,277.74232993448,0.0,1.0
2015-12-28,40.45,40.61,40.45,40.61,425,69.4696051716411,69.7443922378331,69.4696051716411,69.7443922378331,247.464340088373,0.0,1.0
2015-12-29,39.598,39.74,39.43,39.74,1703,68.0063640441692,68.2502375654146,67.7178376246678,68.2502375654146,991.604167459999,0.0,1.0
2015-12-30,40.1,40.1,39.91,39.91,934,68.8685084643463,68.8685084643463,68.5421988232435,68.5421988232435,543.839279158919,0.0,1.0
2015-12-31,41.11,41.11,40.796,40.87,2707,70.6031018196827,70.6031018196827,70.0638322022811,70.1909212203949,1576.20227910406,0.0,1.0
2016-01-04,42.48,43.24,42.46,42.47,4126,72.9559660739509,74.2612046383625,72.921617690677,72.938791882314,2402.44204048148,0.0,1.0
2016-01-05,42.51,42.9,42.51,42.9,729,73.0074886488619,73.6772821227047,73.0074886488619,73.6772821227047,424.474126880998,0.0,1.0
2016-01-06,43.96,44.14,43.93,44.12,3208,75.4977464362261,75.806881885692,75.4462238613151,75.772533502418,1867.91906589059,0.0,1.0
2016-01-07,45.73,45.73,45.15,45.56,3420,78.537578355974,78.537578355974,77.5414752410284,78.2456170981451,1991.36010141703,0.0,1.0
2016-01-08,46.86,46.93,45.21,45.21,4232,80.4782620109544,80.5984813524133,77.6445203908503,77.6445203908503,2464.16255824469,0.0,1.0
2016-01-11,46.3,47.28,45.8,45.83,5337,79.5165072792827,81.1995780597081,78.657797697433,78.709320272344,3107.56984247446,0.0,1.0
2016-01-12,45.99,46.71,45.74,45.74,3428,78.9841073385359,80.2206491363995,78.554752547611,78.554752547611,1996.01825370104,0.0,1.0
2016-01-13,47.43,47.46,45.76,45.76,6877,81.457190934263,81.508713509174,78.589100930885,78.589100930885,4004.26415714763,0.0,1.0
2016-01-14,46.24,47.72,45.94,47.03,1697,79.4134621294607,81.9552424917359,78.8982363803509,80.7702232687833,988.110553246986,0.0,1.0
2016-01-15,49.61,49.69,48.7,48.81,6466,85.2011647111277,85.3385582442237,83.6383132721613,83.8272293801682,3764.95158355628,0.0,1.0
2016-01-19,48.64,49.1,47.74,47.74,3544,83.5352681223393,84.325280937641,81.9895908750099,81.9895908750099,2063.56146181928,0.0,1.0
2016-01-20,50.84,52.6,50.48,51.141,11683,87.313590282478,90.336248010589,86.6953193835462,87.8305334507515,6802.6491417705,0.0,1.0
2016-01-21,50.07,51.89,49.6301,51.89,3443,85.9911775264295,89.1168804043624,85.2356848363181,89.1168804043624,2004.75228923357,0.0,1.0
2016-01-22,47.17,47.73,47.06,47.61,6539,81.0106619517012,81.9724166833728,80.8217458436942,81.7663263837289,3807.45722314793,0.0,1.0
2016-01-25,48.44,48.44,47.5801,48.0112,2096,83.1917842895994,83.1917842895994,81.7149755507343,82.4553549522051,1220.43589841231,0.0,1.0
2016-01-26,46.88,47.89,46.87,47.89,1763,80.5126103942284,82.2472037495648,80.4954362025913,82.2472037495648,1026.54030959012,0.0,1.0
2016-01-27,47.4,47.63,46.13,47.18,3240,81.405668359352,81.8006747670029,79.2245460214538,81.0278361433382,1886.55167502666,0.0,1.0
2016-01-28,47.05,47.4,46.4,46.4,2827,80.8045716520572,81.405668359352,79.6882491956526,79.6882491956526,1646.07456336431,0.0,1.0
2016-01-29,45.8,46.62,45.8,46.62,891,78.657797697433,80.0660814116665,78.657797697433,80.0660814116665,518.80171063233,0.0,1.0
2016-02-01,45.74,46.22,45.74,46.1,2608,78.554752547611,79.3791137461867,78.554752547611,79.1730234465428,1518.55764458936,0.0,1.0
2016-02-02,47.53,47.64,47.13,47.13,844,81.628932850633,81.8178489586399,80.9419651851532,80.9419651851532,491.435065963734,0.0,1.0
2016-02-03,46.82,48.18,46.82,47.63,33608,80.4095652444064,82.7452553070376,80.4095652444064,81.8006747670029,19568.897745153,0.0,1.0
2016-02-04,46.67,47.01,46.67,46.67,1074,80.1519523698515,80.7358748855093,80.1519523698515,80.1519523698515,625.356944129206,0.0,1.0
2016-02-05,48.1,48.3769,47.01,47.01,3467,82.6078617739416,83.08341514037,80.7358748855093,80.7358748855093,2018.72674608562,0.0,1.0
2016-02-08,49.918,50.66,49.66,49.66,5383,85.7301298135472,87.0044548330121,85.2870356693127,85.2870356693127,3134.35421810756,0.0,1.0
2016-02-09,51.05,51.4741,50.78,51.0399,4561,87.6742483068549,88.4026057741798,87.2105451326561,87.6569023733015,2655.72907092487,0.0,1.0
2016-02-10,51.14,51.28,50.14,50.65,4892,87.8288160315878,88.0692547145058,86.1113968678884,86.9872806413751,2848.46012167605,0.0,1.0
2016-02-11,52.77,53.22,52.3489,52.51,7402,90.6282092684179,91.4010478920826,89.9050040585841,90.181680285856,4309.9554007862,0.0,1.0
2016-02-12,50.82,52.57,50.78,52.43,2222,87.279241899204,90.284725435678,87.2105451326561,90.0442867527601,1293.80179688556,0.0,1.0
2016-02-16,48.66,49.65,48.66,49.0,4692,83.5696165056133,85.2698614776757,83.5696165056133,84.1535390212711,2732.00631457564,0.0,1.0
2016-02-17,47.02,47.91,46.986,47.87,7562,80.7530490771463,82.2815521328387,80.6946568255805,82.2128553662908,4403.11844646653,0.0,1.0
2016-02-18,47.45,47.52,46.85,46.9,4431,81.491539317537,81.611758658996,80.4610878193174,80.5469587775023,2580.0340963096,0.0,1.0
2016-02-19,47.78,48.3719,47.77,48.24,1530,82.0582876415578,83.0748280445515,82.0411134499208,82.8483004568596,890.871624318143,0.0,1.0
2016-02-22,46.56,46.77,46.46,46.48,3521,79.9630362618446,80.3236942862214,79.7912943454746,79.8256427287486,2050.16927400273,0.0,1.0
2016-02-23,48.1,48.1,47.795,47.795,1040,82.6078617739416,82.6078617739416,82.0840489290133,82.0840489290133,605.559796922137,0.0,1.0
2016-02-24,48.37,49.96,48.37,49.96,1388,83.0715649481405,85.8022614184225,83.0715649481405,85.8022614184225,808.189421276851,0.0,1.0
2016-02-25,47.25,48.08,47.25,48.08,1684,81.1480554847971,82.5735133906676,81.1480554847971,82.5735133906676,980.54105578546,0.0,1.0
2016-02-26,47.51,47.51,46.83,46.83,922,81.594584467359,81.594584467359,80.4267394360434,80.4267394360434,536.852050732894,0.0,1.0
2016-02-29,48.06,48.06,47.87,47.87,1328,82.5391650073937,82.5391650073937,82.2128553662908,82.2128553662908,773.253279146727,0.0,1.0
2016-03-01,45.7001,46.62,45.7,46.62,3310,78.4862275229794,80.0660814116665,78.4860557810631,80.0660814116665,1927.3105075118,0.0,1.0
2016-03-02,44.88,45.6,44.88,45.6,3035,77.0777720668295,78.3143138646931,77.0777720668295,78.3143138646931,1767.18652274874,0.0,1.0
2016-03-03,44.1601,44.61,41.043,44.61,2821,75.8414020108823,76.6140688926307,70.4880347357149,76.6140688926307,1642.5809491513,0.0,1.0
2016-03-04,43.3399,43.51,43.06,43.51,4009,74.4327748128161,74.7249078125613,73.9520691888966,74.7249078125613,2334.31656332773,0.0,1.0
2016-03-07,44.25,44.25,44.25,44.25,650,75.9957979936989,75.9957979936989,75.9957979936989,75.9957979936989,378.474873076335,0.0,1.0
2016-03-08,44.29,44.29,43.91,43.91,949,76.0644947602469,76.0644947602469,75.4118754780411,75.4118754780411,552.573314691449,0.0,1.0
2016-03-09,44.29,44.29,44.29,44.29,356,76.0644947602469,76.0644947602469,76.0644947602469,76.0644947602469,207.287776638731,0.0,1.0
2016-03-10,44.6,44.68,43.25,43.25,1144,76.5968947009937,76.7342882340896,74.2783788299995,74.2783788299995,666.11577661435,0.0,1.0
2016-03-11,41.83,42.56,41.8,42.56,5849,71.8396436175463,73.0933596070469,71.7881210426353,73.0933596070469,3405.69158865152,0.0,1.0
2016-03-14,41.95,41.95,41.95,41.95,563,72.0457339171903,72.0457339171903,72.0457339171903,72.0457339171903,327.817466987656,0.0,1.0
2016-03-15,42.8601,42.882,42.8601,42.882,226,73.6087570980731,73.6463685777581,73.6087570980731,73.6463685777581,131.592802023464,0.0,1.0
2016-03-16,42.21,43.39,42.18,43.39,38550,72.4922628997521,74.5188175129174,72.4407403248411,74.5188175129174,22446.4713186042,0.0,1.0
2016-03-17,41.34,42.172,41.25,42.172,4346,70.9981082273336,72.4270009715315,70.8435405026007,72.4270009715315,2530.54122829193,0.0,1.0
2016-03-18,41.51,41.51,41.35,41.48,759,71.2900694851625,71.2900694851625,71.0152824189706,71.2385469102515,441.942197946059,0.0,1.0
2016-03-21,41.55,41.89,41.55,41.71,504,71.3587662517105,71.9426887673683,71.3587662517105,71.6335533179024,293.463593893035,0.0,1.0
2016-03-22,41.9616,42.32,41.9616,42.3,1609,72.0656559794892,72.681179007759,72.0656559794892,72.646830624485,936.870878122805,0.0,1.0
2016-03-23,42.418,42.63,42.33,42.33,18972,72.8494860858016,73.2135789485059,72.698353199396,72.698353199396,11046.808141545,0.0,1.0
2016-03-24,43.4799,43.8,43.4799,43.7,2509,74.673213495734,75.2229593700342,74.673213495734,75.0512174536642,1460.91301007465,0.0,1.0
2016-03-28,42.79,42.79,42.79,42.79,858,73.4883660146978,73.4883660146978,73.4883660146978,73.4883660146978,499.586832460762,0.0,1.0
2016-03-29,41.79,43.25,41.79,43.25,1197,71.7709468509984,74.2783788299995,71.7709468509984,74.2783788299995,696.976035495958,0.0,1.0
2016-03-30,41.2,41.2,40.87,41.013,35290,70.7576695444157,70.7576695444157,70.1909212203949,70.4365121608039,20548.2742628675,0.0,1.0
2016-03-31,41.7505,41.7505,41.44,41.44,281,71.7031087940322,71.7031087940322,71.1698501437036,71.1698501437036,163.617598976077,0.0,1.0
2016-04-01,42.7829,43.52,42.77,43.52,4907,73.4761723386355,74.7420820041983,73.4540176314238,74.7420820041983,2857.19415720858,0.0,1.0
2016-04-04,43.0386,43.0386,42.56,42.66,1420,73.9153164187934,73.9153164187934,73.0933596070469,73.2651015234168,826.822030412917,0.0,1.0
2016-04-05,44.74,44.74,44.56,44.56,2639,76.8373333839116,76.8373333839116,76.5281979344457,76.5281979344457,1536.60798468992,0.0,1.0
2016-04-06,43.886,44.44,43.886,44.44,330,75.3706574181123,76.3221076348018,75.3706574181123,76.3221076348018,192.148781715678,0.0,1.0
2016-04-07,44.5325,44.596,43.876,43.876,2841,76.480968907444,76.5900250243389,75.3534832264753,75.3534832264753,1654.22632986134,0.0,1.0
2016-04-08,42.9,42.9,42.67,42.75,1693,73.6772821227047,73.6772821227047,73.2822757150538,73.4196692481498,985.781477104978,0.0,1.0
2016-04-11,42.202,42.202,42.202,42.202,862,72.4785235464425,72.4785235464425,72.4785235464425,72.4785235464425,501.915908602771,0.0,1.0
2016-04-12,41.59,41.64,41.3701,41.63,2029,71.4274630182585,71.5133339764434,71.049802544161,71.4961597848065,1181.42387303367,0.0,1.0
2016-04-13,40.1699,40.4468,40.0799,40.29,7215,68.9885560638889,69.4641094303173,68.833988339156,69.1948181054492,4201.07109114732,0.0,1.0
2016-04-14,39.89,40.03,39.66,39.83,6391,68.5078504399695,68.7482891228874,68.1128440323186,68.4048052901475,3721.28140589363,0.0,1.0
2016-04-15,40.02,40.05,39.89,39.94,2229,68.7311149312504,68.7826375061614,68.5078504399695,68.5937213981544,1297.87768013408,0.0,1.0
2016-04-18,39.54,39.91,39.42,39.91,6410,67.9067537326747,68.5421988232435,67.7006634330308,68.5421988232435,3732.34451756817,0.0,1.0
2016-04-19,38.01,38.21,38.01,38.21,860,65.2791024122146,65.6225862449545,65.2791024122146,65.6225862449545,500.751370531766,0.0,1.0
2016-04-20,37.7055,37.7055,37.7052,37.7052,2231,64.7561482768681,64.7561482768681,64.755633051119,64.755633051119,1299.04221820508,0.0,1.0
2016-04-21,38.4,38.4,38.07,38.07,3928,65.9488958860574,65.9488958860574,65.3821475620366,65.3821475620366,2287.15277145207,0.0,1.0
2016-04-22,38.43,38.43,38.43,38.43,319,66.0004184609683,66.0004184609683,66.0004184609683,66.0004184609683,185.743822325155,0.0,1.0
2016-04-25,38.871,38.871,38.83,38.83,817,66.7578003121598,66.7578003121598,66.6873861264481,66.6873861264481,475.713802005178,0.0,1.0
2016-04-26,38.58,38.58,38.43,38.57,900,66.2580313355232,66.2580313355232,66.0004184609683,66.2408571438863,524.042131951849,0.0,1.0
2016-04-27,38.58,38.58,38.58,38.58,0,66.2580313355232,66.2580313355232,66.2580313355232,66.2580313355232,0,0.0,1.0
2016-04-28,39.47,39.545,39.02,39.02,1570,67.7865343912157,67.9153408284932,67.013695767551,67.013695767551,914.162385738225,0.0,1.0
2016-04-29,39.88,39.88,39.45,39.61,1351,68.4906762483325,68.4906762483325,67.7521860079417,68.0269730741336,786.645466963275,0.0,1.0
2016-05-02,39.17,39.29,39.17,39.29,839,67.2713086421059,67.4773989417498,67.2713086421059,67.4773989417498,488.523720786223,0.0,1.0
2016-05-03,40.23,40.303,39.76,39.76,432,69.0917729556273,69.2171445545773,68.2845859486885,68.2845859486885,251.540223336887,0.0,1.0
2016-05-04,41.4199,41.54,40.9556,40.9556,7633,71.1353300185132,71.3415920600735,70.3379323008076,70.3379323008076,4444.45954798718,0.0,1.0
2016-05-05,41.36,41.6,41.36,41.36,753,71.0324566106076,71.4446372098955,71.0324566106076,71.0324566106076,438.448583733047,0.0,1.0
2016-05-06,41.542,41.8018,41.542,41.8018,919,71.3450268984009,71.79121239713,71.3450268984009,71.79121239713,535.105243626388,0.0,1.0
2016-05-09,41.4,41.4,41.3,41.3,449,71.1011533771556,71.1011533771556,70.9294114607856,70.9294114607856,261.438796940422,0.0,1.0
2016-05-10,41.4,41.4,41.4,41.4,1,71.1011533771556,71.1011533771556,71.1011533771556,71.1011533771556,0.582269035502054,0.0,1.0
2016-05-11,40.78,40.78,40.78,40.78,109,70.036353495662,70.036353495662,70.036353495662,70.036353495662,63.4673248697239,0.0,1.0
2016-05-12,41.0,41.0,41.0,41.0,120,70.4141857116758,70.4141857116758,70.4141857116758,70.4141857116758,69.8722842602465,0.0,1.0
2016-05-13,41.87,41.9599,41.51,41.51,1150,71.9083403840943,72.0627363669109,71.2900694851625,71.2900694851625,669.609390827362,0.0,1.0
2016-05-16,40.74,41.238,40.74,41.238,4622,69.967656729114,70.8229314726363,69.967656729114,70.8229314726363,2691.24748209049,0.0,1.0
2016-05-17,41.0199,41.0199,41.0199,41.0199,520,70.4483623530334,70.4483623530334,70.4483623530334,70.4483623530334,302.779898461068,0.0,1.0
2016-05-18,41.4846,41.4846,41.4846,41.4846,200,71.2464470384046,71.2464470384046,71.2464470384046,71.2464470384046,116.453807100411,0.0,1.0
2016-05-19,41.91,42.14,41.91,42.04,1261,71.9770371506423,72.3720435582931,71.9770371506423,72.2003016419232,734.24125376809,0.0,1.0
2016-05-20,41.1806,41.24,41.1806,41.24,1027,70.7243516126399,70.8263663109637,70.7243516126399,70.8263663109637,597.99029946061,0.0,1.0
2016-05-23,41.1806,41.1806,41.1806,41.1806,22,70.7243516126399,70.7243516126399,70.7243516126399,70.7243516126399,12.8099187810452,0.0,1.0
2016-05-24,40.27,40.86,40.2,40.86,2925,69.1604697221753,70.1737470287579,69.0402503807163,70.1737470287579,1703.13692884351,0.0,1.0
2016-05-25,39.4,39.6157,39.4,39.6157,1695,67.6663150497568,68.0367623633667,67.6663150497568,68.0367623633667,986.946015175981,0.0,1.0
2016-05-26,39.2,39.35,39.1594,39.1594,2040,67.3228312170169,67.5804440915718,67.2531039989707,67.2531039989707,1187.82883242419,0.0,1.0
2016-05-27,39.1501,39.275,39.1501,39.16,455,67.2371320007483,67.4516376542943,67.2371320007483,67.2541344504689,264.932411153435,0.0,1.0
2016-05-31,39.66,39.66,38.97,38.97,1164,68.1128440323186,68.1128440323186,66.927824809366,66.927824809366,677.761157324391,0.0,1.0
2016-06-01,39.66,39.66,39.66,39.66,0,68.1128440323186,68.1128440323186,68.1128440323186,68.1128440323186,0,0.0,1.0
2016-06-02,39.66,39.66,39.66,39.66,85,68.1128440323186,68.1128440323186,68.1128440323186,68.1128440323186,49.4928680176746,0.0,1.0
2016-06-03,39.66,39.66,39.66,39.66,25,68.1128440323186,68.1128440323186,68.1128440323186,68.1128440323186,14.5567258875514,0.0,1.0
2016-06-06,39.66,39.66,39.66,39.66,44,68.1128440323186,68.1128440323186,68.1128440323186,68.1128440323186,25.6198375620904,0.0,1.0
2016-06-07,38.0397,38.1156,38.0397,38.07,825,65.3301097613765,65.4604618759012,65.3301097613765,65.3821475620366,480.371954289194,0.0,1.0
2016-06-08,38.05,38.1,38.03,38.0421,3422,65.3477991787626,65.4336701369475,65.3134507954886,65.3342315673693,1992.52463948803,0.0,1.0
2016-06-09,38.05,38.05,38.05,38.05,39,65.3477991787626,65.3477991787626,65.3477991787626,65.3477991787626,22.7084923845801,0.0,1.0
2016-06-10,41.15,41.15,41.15,41.15,2473,70.6717985862307,70.6717985862307,70.6717985862307,70.6717985862307,1439.95132479658,0.0,1.0
2016-06-13,42.499,42.59,41.7,42.39,5737,72.9885970380612,73.1448821819579,71.6163791262654,72.801398349218,3340.47745667529,0.0,1.0
2016-06-14,43.74,44.16,43.33,43.44,3970,75.1199142202122,75.841230268966,74.4157723630954,74.6046884711024,2311.60807094316,0.0,1.0
2016-06-15,43.31,43.31,42.81,43.06,4489,74.3814239798215,74.3814239798215,73.5227143979718,73.9520691888966,2613.80570036872,0.0,1.0
2016-06-16,43.25,44.97,43.21,44.51,75759,74.2783788299995,77.2323397915625,74.2096820634515,76.4423269762607,44112.1198606001,0.0,1.0
2016-06-17,42.17,42.79,42.17,42.68,1463,72.4235661332041,73.4883660146978,72.4235661332041,73.2994499066908,851.859598939506,0.0,1.0
2016-06-20,39.9101,39.9101,39.58,39.64,71311,68.5423705651598,68.5423705651598,67.9754504992227,68.0784956490446,41522.187190687,0.0,1.0
2016-06-21,39.36,39.78,39.03,39.78,3566,67.5976182832088,68.3189343319625,67.030869959188,68.3189343319625,2076.37138060032,0.0,1.0
2016-06-22,39.33,39.33,39.13,39.13,976,67.5460957082978,67.5460957082978,67.2026118755579,67.2026118755579,568.294578650005,0.0,1.0
2016-06-23,37.19,38.17,37.15,38.17,12886,63.8708186979811,65.5538894784065,63.8021219314331,65.5538894784065,7503.11879147946,0.0,1.0
2016-06-24,43.84,43.84,42.23,43.52,28887,75.2916561365821,75.2916561365821,72.5266112830261,74.7420820041983,16820.0056285478,0.0,1.0
2016-06-27,45.39,46.46,44.88,44.88,28836,77.9536558403162,79.7912943454746,77.0777720668295,77.0777720668295,16790.3099077372,0.0,1.0
2016-06-28,43.03,43.93,43.02,43.21,18803,73.9005466139856,75.4462238613151,73.8833724223486,74.2096820634515,10948.4046745451,0.0,1.0
2016-06-29,41.34,41.73,41.17,41.54,12619,70.9981082273336,71.6679017011764,70.7061469695047,71.3415920600735,7347.65295900042,0.0,1.0
2016-06-30,40.2,41.2,40.2,41.12,6989,69.0402503807163,70.7576695444157,69.0402503807163,70.6202760113197,4069.47828912386,0.0,1.0
2016-07-01,40.14,40.16,40.03,40.11,5132,68.9372052308943,68.9715536141683,68.7482891228874,68.8856826559833,2988.20469019654,0.0,1.0
2016-07-05,41.75,41.9,41.09,41.19,12752,71.7022500844504,71.9598629590053,70.5687534364088,70.7404953527787,7425.09474072219,0.0,1.0
2016-07-06,41.87,43.2151,41.85,42.77,12772,71.9083403840943,74.2184409011864,71.8739920008203,73.4540176314238,7436.74012143224,0.0,1.0
2016-07-07,42.22,42.42,41.65,41.67,6470,72.5094370913891,72.852920924129,71.5305081680804,71.5648565513544,3767.28065969829,0.0,1.0
2016-07-08,40.91,41.23,40.83,41.23,3112,70.2596179869429,70.8091921193267,70.1222244538469,70.8091921193267,1812.02123848239,0.0,1.0
2016-07-11,39.71,39.8917,39.39,39.78,9940,68.1987149905036,68.5107700525478,67.6491408581198,68.3189343319625,5787.75421289042,0.0,1.0
2016-07-12,38.64,38.67,38.34,38.59,6963,66.3610764853452,66.4125990602562,65.8458507362354,66.2752055271603,4054.3392942008,0.0,1.0
2016-07-13,38.73,38.73,38.46,38.62,2940,66.5156442100782,66.5156442100782,66.0519410358793,66.3267281020712,1711.87096437604,0.0,1.0
2016-07-14,38.06,38.13,37.97,38.07,10732,65.3649733703996,65.4851927118585,65.2104056456666,65.3821475620366,6248.91128900804,0.0,1.0
2016-07-15,38.47,38.592,38.31,38.3576,6248,66.0691152275163,66.2786403654876,65.7943281613244,65.8760773135165,3638.01693381683,0.0,1.0
2016-07-18,38.28,38.49,38.01,38.49,7054,65.7428055864134,66.1034636107903,65.2791024122146,66.1034636107903,4107.32577643149,0.0,1.0
2016-07-19,38.9,39.08,38.83,38.9,27724,66.8076054679071,67.116740917373,66.6873861264481,66.8076054679071,16142.8267402589,0.0,1.0
2016-07-20,38.538,38.538,38.1002,38.1002,820,66.1858997306479,66.1858997306479,65.4340136207803,65.4340136207803,477.460609111684,0.0,1.0
2016-07-21,38.1901,38.21,38.1901,38.21,350,65.5884096035968,65.6225862449545,65.5884096035968,65.6225862449545,203.794162425719,0.0,1.0
2016-07-22,38.25,38.8113,38.2,38.8113,1710,65.6912830115024,66.6552703880869,65.6054120533175,66.6552703880869,995.680050708513,0.0,1.0
2016-07-25,38.41,38.55,38.4,38.5,1589,65.9660700776943,66.2065087606123,65.9488958860574,66.1206378024273,925.225497412765,0.0,1.0
2016-07-26,38.09,38.31,38.09,38.09,2400,65.4164959453105,65.7943281613244,65.4164959453105,65.4164959453105,1397.44568520493,0.0,1.0
2016-07-27,37.83,38.32,37.68,37.76,18557,64.9699669627487,65.8115023529614,64.7123540881938,64.8497476212897,10805.1664918116,0.0,1.0
2016-07-28,37.86,38.11,37.82,37.97,5294,65.0214895376597,65.4508443285845,64.9527927711117,65.2104056456666,3082.53227394787,0.0,1.0
2016-07-29,36.97,37.34,36.89,37.25,10556,63.4929864819672,64.128431572536,63.3555929488712,63.973863847803,6146.43193875968,0.0,1.0
2016-08-01,37.49,37.529,37.17,37.27,6237,64.3860444470909,64.4530237944752,63.8364703147071,64.008212231077,3631.61197442631,0.0,1.0
2016-08-02,38.0,38.13,37.57,37.59,54333,65.2619282205776,65.4851927118585,64.5234379801868,64.5577863634608,31636.4235059331,0.0,1.0
2016-08-03,38.1015,38.488,38.07,38.488,1802,65.4362462656931,66.1000287724629,65.3821475620366,66.1000287724629,1049.2488019747,0.0,1.0
2016-08-04,37.71,37.89,37.6501,37.834,2599,64.7638766631048,65.0730121125707,64.6610032551992,64.9768366394035,1513.31722326984,0.0,1.0
2016-08-05,37.389,37.54,37.389,37.54,1099,64.2125851115573,64.4719154052759,64.2125851115573,64.4719154052759,639.913670016757,0.0,1.0
2016-08-08,37.25,37.27,37.12,37.21,42264,63.973863847803,64.008212231077,63.7505993565221,63.9051670812551,24609.0185164588,0.0,1.0
2016-08-09,36.58,36.64,36.35,36.51,5769,62.8231930081244,62.9262381579464,62.4281866004736,62.7029736666655,3359.11006581135,0.0,1.0
2016-08-10,36.3,36.3,36.16,36.19,5936,62.3423156422886,62.3423156422886,62.1018769593707,62.1533995342817,3456.34899474019,0.0,1.0
2016-08-11,35.85,36.01,35.67,36.01,7819,61.5694770186239,61.8442640848158,61.260341569158,61.8442640848158,4552.76158859056,0.0,1.0
2016-08-12,35.9,36.06,35.78,35.78,11250,61.6553479768088,61.9301350430007,61.4492576771649,61.4492576771649,6550.52664939811,0.0,1.0
2016-08-15,35.664,35.7199,35.65,35.71,705,61.2500370541758,61.3460407854266,61.225993185884,61.3290383357059,410.499670028948,0.0,1.0
2016-08-16,35.85,35.85,35.75,35.77,3859,61.5694770186239,61.5694770186239,61.3977351022539,61.4320834855279,2246.97620800243,0.0,1.0
2016-08-17,35.75,36.2,35.68,36.2,9663,61.3977351022539,62.1705737259187,61.277515760795,62.1705737259187,5626.46569005635,0.0,1.0
2016-08-18,35.46,35.8367,35.46,35.78,5550,60.8996835447811,61.5466353437467,60.8996835447811,61.4492576771649,3231.5931470364,0.0,1.0
2016-08-19,36.02,36.31,35.91,36.31,7025,61.8614382764528,62.3594898339256,61.6725221684458,62.3594898339256,4090.43997440193,0.0,1.0
2016-08-22,35.93,36.16,35.93,36.16,2335,61.7068705517198,62.1018769593707,61.7068705517198,62.1018769593707,1359.5981978973,0.0,1.0
2016-08-23,35.61,35.61,35.42,35.42,6570,61.157296419336,61.157296419336,60.8309867782331,60.8309867782331,3825.5075632485,0.0,1.0
2016-08-24,35.82,35.84,35.51,35.58,5643,61.5179544437129,61.5523028269869,60.9855545029661,61.105773844425,3285.74416733809,0.0,1.0
2016-08-25,36.1,36.1387,35.9944,35.9944,2125,61.9988318095487,62.0652959311839,61.8174723458621,61.8174723458621,1237.32170044187,0.0,1.0
2016-08-26,36.51,36.71,35.45,35.88,8477,62.7029736666655,63.0464574994053,60.8825093531441,61.6209995935348,4935.89461395091,0.0,1.0
2016-08-29,36.26,36.52,36.26,36.52,1273,62.2736188757406,62.7201478583025,62.2736188757406,62.7201478583025,741.228482194115,0.0,1.0
2016-08-30,36.4,36.4176,36.22,36.22,6412,62.5140575586585,62.5442841359396,62.2049221091926,62.2049221091926,3733.50905563917,0.0,1.0
2016-08-31,36.52,36.62,36.42,36.42,8412,62.7201478583025,62.8918897746724,62.5484059419325,62.5484059419325,4898.04712664328,0.0,1.0
2016-09-01,36.011,36.4982,36.011,36.13,2351,61.8459815039795,62.6827081205338,61.8459815039795,62.0503543844597,1368.91450246533,0.0,1.0
2016-09-02,35.23,35.41,35.2,35.41,8443,60.5046771371302,60.8138125865961,60.4531545622192,60.8138125865961,4916.09746674384,0.0,1.0
2016-09-06,34.71,35.08,34.65,34.99,6159,59.6116191720065,60.2470642625753,59.5085740221846,60.0924965378424,3586.19498965715,0.0,1.0
2016-09-07,34.74,34.76,34.57,34.62,3100,59.6631417469175,59.6974901301915,59.3711804890886,59.4570514472736,1805.03401005637,0.0,1.0
2016-09-08,34.86,34.86,34.67,34.67,5102,59.8692320465614,59.8692320465614,59.5429224054586,59.5429224054586,2970.73661913148,0.0,1.0
2016-09-09,36.23,36.23,35.61,35.61,21104,62.2220963008296,62.2220963008296,61.157296419336,61.157296419336,12288.2057252354,0.0,1.0
2016-09-12,35.6,36.79,35.59,36.79,19943,61.140122227699,63.1838510325013,61.122948036062,63.1838510325013,11612.1913750175,0.0,1.0
2016-09-13,37.08,37.32,36.44,36.55,60039,63.6819025899741,64.094083189262,62.5827543252065,62.7716704332134,34958.8506225078,0.0,1.0
2016-09-14,37.23,37.24,37.06,37.09,13401,63.939515464529,63.956689656166,63.6475542067001,63.6990767816111,7802.98734476303,0.0,1.0
2016-09-15,37.04,37.16,36.98,37.16,15381,63.6132058234262,63.8192961230701,63.5101606736042,63.8192961230701,8955.88003505709,0.0,1.0
2016-09-16,37.4501,37.57,37.27,37.31,17979,64.3175194224593,64.5234379801868,64.008212231077,64.076908997625,10468.6149892914,0.0,1.0
2016-09-19,37.4501,37.4501,37.4501,37.4501,45,64.3175194224593,64.3175194224593,64.3175194224593,64.3175194224593,26.2021065975924,0.0,1.0
2016-09-20,36.57,36.57,36.33,36.44,895,62.8060188164874,62.8060188164874,62.3938382171996,62.5827543252065,521.130786774339,0.0,1.0
2016-09-21,36.02,36.07,35.6498,35.9691,1211,61.8614382764528,61.9473092346377,61.2256497020512,61.7740216410205,705.127801992987,0.0,1.0
2016-09-22,34.6,34.6,34.14,34.27,2826,59.4227030639996,59.4227030639996,58.6326902486979,58.8559547399788,1645.4922943288,0.0,1.0
2016-09-23,35.12,35.16,35.0594,35.0768,1000,60.3157610291233,60.3844577956713,60.2116854278031,60.2415685212515,582.269035502054,0.0,1.0
2016-09-26,35.12,35.12,35.12,35.12,103,60.3157610291233,60.3157610291233,60.3157610291233,60.3157610291233,59.9737106567116,0.0,1.0
2016-09-27,35.12,35.12,35.12,35.12,8,60.3157610291233,60.3157610291233,60.3157610291233,60.3157610291233,4.65815228401643,0.0,1.0
2016-09-28,35.64,35.64,35.4,35.41,450,61.208818994247,61.208818994247,60.7966383949591,60.8138125865961,262.021065975924,0.0,1.0
2016-09-29,35.87,35.88,35.17,35.18,4984,61.6038254018978,61.6209995935348,60.4016319873083,60.4188061789453,2902.02887294224,0.0,1.0
2016-09-30,35.1656,35.25,35.15,35.2158,484,60.394075342988,60.5390255204042,60.3672836040343,60.4802897850057,281.818213182994,0.0,1.0
2016-10-03,35.48,35.65,35.48,35.5798,1463,60.9340319280551,61.225993185884,60.9340319280551,61.1054303605923,851.859598939505,0.0,1.0
2016-10-04,35.43,35.43,35.31,35.32,335,60.8481609698701,60.8481609698701,60.6420706702262,60.6592448618632,195.060126893188,0.0,1.0
2016-10-05,35.2,35.29,35.2,35.29,215,60.4531545622192,60.6077222869522,60.4531545622192,60.6077222869522,125.187842632942,0.0,1.0
2016-10-06,35.64,35.64,35.64,35.64,745,61.208818994247,61.208818994247,61.208818994247,61.208818994247,433.79043144903,0.0,1.0
2016-10-07,36.0,36.15,35.9612,36.15,2034,61.8270898931788,62.0847027677337,61.7604540296272,62.0847027677337,1184.33521821118,0.0,1.0
2016-10-10,35.74,35.78,35.63,35.63,2144,61.3805609106169,61.4492576771649,61.19164480261,61.19164480261,1248.3848121164,0.0,1.0
2016-10-11,36.76,36.88,36.58,36.58,2617,63.1323284575903,63.3384187572343,62.8231930081244,62.8231930081244,1523.79806590888,0.0,1.0
2016-10-12,36.91,37.0,36.87,36.87,1833,63.3899413321452,63.5445090568782,63.3212445655973,63.3212445655973,1067.29914207527,0.0,1.0
2016-10-13,37.61,37.79,37.59,37.79,3476,64.5921347467348,64.9012701962007,64.5577863634608,64.9012701962007,2023.96716740514,0.0,1.0
2016-10-14,37.09,37.09,36.82,36.835,2823,63.6990767816111,63.6990767816111,63.2353736074123,63.2611348948678,1643.7454872223,0.0,1.0
2016-10-17,37.27,37.3,37.18,37.22,2374,64.008212231077,64.059734805988,63.8536445063441,63.922341272892,1382.30669028188,0.0,1.0
2016-10-18,36.43,36.45,36.3555,36.45,3270,62.5655801335695,62.5999285168435,62.4376324058739,62.5999285168435,1904.01974609172,0.0,1.0
2016-10-19,36.26,36.26,36.24,36.24,403,62.2736188757406,62.2736188757406,62.2392704924666,62.2392704924666,234.654421307328,0.0,1.0
2016-10-20,36.2,36.42,36.18,36.23,1102,62.1705737259187,62.5484059419325,62.1362253426447,62.2220963008296,641.660477123263,0.0,1.0
2016-10-21,36.48,36.6399,36.48,36.56,467,62.6514510917545,62.92606641603,62.6514510917545,62.7888446248504,271.919639579459,0.0,1.0
2016-10-24,36.52,36.52,36.27,36.27,500,62.7201478583025,62.7201478583025,62.2907930673776,62.2907930673776,291.134517751027,0.0,1.0
2016-10-25,36.48,36.61,36.371,36.51,1025,62.6514510917545,62.8747155830354,62.4642524029113,62.7029736666655,596.825761389605,0.0,1.0
2016-10-26,36.78,36.81,36.62,36.81,1600,63.1666768408643,63.2181994157753,62.8918897746724,63.2181994157753,931.630456803287,0.0,1.0
2016-10-27,36.6304,36.93,36.5979,36.84,3500,62.9097509339749,63.4242897154192,62.8539348111547,63.2697219906863,2037.94162425719,0.0,1.0
2016-10-28,36.91,37.0,36.75,37.0,1865,63.3899413321452,63.5445090568782,63.1151542659533,63.5445090568782,1085.93175121133,0.0,1.0
2016-10-31,36.85,37.037,36.78,36.97,3915,63.2868961823233,63.6080535659351,63.1666768408643,63.4929864819672,2279.58327399054,0.0,1.0
2016-11-01,37.253,37.35,36.81,36.81,3424,63.9790161052941,64.145605764173,63.2181994157753,63.2181994157753,1993.68917755903,0.0,1.0
2016-11-02,37.69,37.69,37.28,37.28,4281,64.7295282798308,64.7295282798308,64.025386422714,64.025386422714,2492.69374098429,0.0,1.0
2016-11-03,37.74,37.83,37.4,37.4,829,64.8153992380157,64.9699669627487,64.2314767223579,64.2314767223579,482.701030431203,0.0,1.0
2016-11-04,38.182,38.25,38.182,38.25,1504,65.5744985083709,65.6912830115024,65.5744985083709,65.6912830115024,875.732629395089,0.0,1.0
2016-11-07,37.41,37.62,37.39,37.57,4636,64.2486509139949,64.6093089383718,64.214302530721,64.5234379801868,2699.39924858752,0.0,1.0
2016-11-08,37.21,37.32,37.0883,37.32,2056,63.9051670812551,64.094083189262,63.6961571690328,64.094083189262,1197.14513699222,0.0,1.0
2016-11-09,37.1,37.77,37.035,37.77,1900,63.7162509732481,64.8669218129267,63.6046187276077,64.8669218129267,1106.3111674539,0.0,1.0
2016-11-10,37.36,37.94,37.1,37.1,3445,64.16277995581,65.1588830707556,63.7162509732481,63.7162509732481,2005.91682730458,0.0,1.0
2016-11-11,37.83,37.975,37.72,37.72,7890,64.9699669627487,65.2189927414851,64.7810508547417,64.7810508547417,4594.10269011121,0.0,1.0
2016-11-14,38.33,38.47,38.31,38.33,6042,65.8286765445984,66.0691152275163,65.7943281613244,65.8286765445984,3518.06951250341,0.0,1.0
2016-11-15,37.87,38.32,37.85,38.22,6342,65.0386637292967,65.8115023529614,65.0043153460227,65.6397604365915,3692.75022315403,0.0,1.0
2016-11-16,38.72,38.72,38.4414,38.66,2913,66.4984700184412,66.4984700184412,66.0199970394345,66.3954248686192,1696.14970041748,0.0,1.0
2016-11-17,38.2318,38.3,37.98,37.98,4026,65.6600259827231,65.7771539696874,65.2275798373036,65.2275798373036,2344.21513693127,0.0,1.0
2016-11-18,38.9,39.07,38.81,38.81,38796,66.8076054679071,67.099566725736,66.6530377431741,66.6530377431741,22589.7095013377,0.0,1.0
2016-11-21,38.43,38.54,38.42,38.54,1880,66.0004184609683,66.1893345689753,65.9832442693314,66.1893345689753,1094.66578674386,0.0,1.0
2016-11-22,38.1508,38.1508,37.9501,38.09,1868,65.5209150304635,65.5209150304635,65.176229004309,65.4164959453105,1087.67855831784,0.0,1.0
2016-11-23,38.5388,38.84,38.5388,38.84,899,66.1872736659788,66.7045603180851,66.1872736659788,66.7045603180851,523.459862916347,0.0,1.0
2016-11-25,38.5388,38.5388,38.5388,38.5388,96,66.1872736659788,66.1872736659788,66.1872736659788,66.1872736659788,55.8978274081972,0.0,1.0
2016-11-28,38.29,38.4094,38.29,38.371,24330,65.7599797780504,65.9650396261961,65.7599797780504,65.8990907303101,14166.605633765,0.0,1.0
2016-11-29,37.9328,38.1952,37.91,38.1952,1659,65.146517652777,65.5971684413317,65.1073604958446,65.5971684413317,965.984329897908,0.0,1.0
2016-11-30,37.985,38.02,37.9,37.94,2540,65.2361669331221,65.2962766038516,65.0901863042076,65.1588830707556,1478.96335017522,0.0,1.0
2016-12-01,38.25,38.39,38.07,38.07,8342,65.6912830115024,65.9317216944204,65.3821475620366,65.3821475620366,4857.28829415814,0.0,1.0
2016-12-02,38.25,38.25,38.25,38.25,0,65.6912830115024,65.6912830115024,65.6912830115024,65.6912830115024,0,0.0,1.0
2016-12-05,37.36,37.71,37.34,37.71,1807,64.16277995581,64.7638766631048,64.128431572536,64.7638766631048,1052.16014715221,0.0,1.0
2016-12-06,37.24,37.3584,37.24,37.3584,300,63.956689656166,64.1600320851481,63.956689656166,64.1600320851481,174.680710650616,0.0,1.0
2016-12-07,35.8,35.8,35.71,35.72,3166,61.4836060604389,61.4836060604389,61.3290383357059,61.3462125273429,1843.4637663995,0.0,1.0
2016-12-08,35.91,36.04,35.91,36.04,791,61.6725221684458,61.8957866597267,61.6725221684458,61.8957866597267,460.574807082125,0.0,1.0
2016-12-09,35.67,35.67,35.11,35.11,519,61.260341569158,61.260341569158,60.2985868374863,60.2985868374863,302.197629425566,0.0,1.0
2016-12-12,35.83,35.85,35.66,35.6787,1195,61.5351286353499,61.5694770186239,61.243167377521,61.2752831158821,695.811497424954,0.0,1.0
2016-12-13,35.16,35.16,34.9,35.03,5556,60.3844577956713,60.3844577956713,59.9379288131094,60.1611933043903,3235.08676124941,0.0,1.0
2016-12-14,36.18,36.21,35.15,35.15,23472,62.1362253426447,62.1877479175556,60.3672836040343,60.3672836040343,13667.0188013042,0.0,1.0
2016-12-15,36.28,36.53,36.28,36.36,4301,62.3079672590146,62.7373220499395,62.3079672590146,62.4453607921106,2504.33912169433,0.0,1.0
2016-12-16,36.3,36.3,36.0998,36.0998,1356,62.3423156422886,62.3423156422886,61.998488325716,61.998488325716,789.556812140785,0.0,1.0
2016-12-19,36.36,36.36,36.1,36.17,1318,62.4453607921106,62.4453607921106,61.9988318095487,62.1190511510077,767.430588791707,0.0,1.0
2016-12-20,36.1699,36.33,36.09,36.33,1762,62.1188794090913,62.3938382171996,61.9816576179117,62.3938382171996,1025.95804055462,0.0,1.0
2016-12-21,36.12,36.12,36.12,36.12,121,62.0331801928227,62.0331801928227,62.0331801928227,62.0331801928227,70.4545532957486,0.0,1.0
2016-12-22,36.24,36.24,36.24,36.24,919,62.2392704924666,62.2392704924666,62.2392704924666,62.2392704924666,535.105243626388,0.0,1.0
2016-12-23,36.24,36.24,36.24,36.24,0,62.2392704924666,62.2392704924666,62.2392704924666,62.2392704924666,0,0.0,1.0
2016-12-27,36.15,36.15,36.03,36.03,3250,62.0847027677337,62.0847027677337,61.8786124680898,61.8786124680898,1892.37436538168,0.0,1.0
2016-12-28,36.15,36.15,36.15,36.15,0,62.0847027677337,62.0847027677337,62.0847027677337,62.0847027677337,0,0.0,1.0
2016-12-29,36.25,36.3,36.18,36.3,4200,62.2564446841036,62.3423156422886,62.1362253426447,62.3423156422886,2445.52994910863,0.0,1.0
2016-12-30,36.1,36.12,35.95,35.98,2325,61.9988318095487,62.0331801928227,61.7412189349938,61.7927415099048,1353.77550754228,0.0,1.0
2017-01-03,35.56,35.85,35.56,35.85,600,61.071425461151,61.5694770186239,61.071425461151,61.5694770186239,349.361421301233,0.0,1.0
2017-01-04,34.83,34.83,34.83,34.83,289,59.8177094716505,59.8177094716505,59.8177094716505,59.8177094716505,168.275751260094,0.0,1.0
2017-01-05,34.29,34.29,34.29,34.29,200,58.8903031232528,58.8903031232528,58.8903031232528,58.8903031232528,116.453807100411,0.0,1.0
2017-01-06,34.3901,34.3901,34.39,34.39,307,59.0622167815391,59.0622167815391,59.0620450396227,59.0620450396227,178.756593899131,0.0,1.0
2017-01-09,34.3901,34.3901,34.3901,34.3901,0,59.0622167815391,59.0622167815391,59.0622167815391,59.0622167815391,0,0.0,1.0
2017-01-10,34.35,34.39,34.35,34.39,725,58.9933482730747,59.0620450396227,58.9933482730747,59.0620450396227,422.14505073899,0.0,1.0
2017-01-11,34.62,34.62,34.62,34.62,101,59.4570514472736,59.4570514472736,59.4570514472736,59.4570514472736,58.8091725857074,0.0,1.0
2017-01-12,34.62,34.62,34.62,34.62,29,59.4570514472736,59.4570514472736,59.4570514472736,59.4570514472736,16.8858020295596,0.0,1.0
2017-01-13,33.88,34.05,33.8699,33.95,2300,58.186161266136,58.4781225239649,58.1688153325827,58.306380607595,1339.21878165473,0.0,1.0
2017-01-17,34.07,34.07,33.9997,33.9997,725,58.5124709072389,58.5124709072389,58.3917363400308,58.3917363400308,422.145050738989,0.0,1.0
2017-01-18,34.26,34.26,34.1647,34.199,1159,58.8387805483418,58.8387805483418,58.6751105020412,58.7340179793561,674.849812146881,0.0,1.0
2017-01-19,34.5,34.53,34.47,34.47,400,59.2509611476297,59.3024837225406,59.1994385727187,59.1994385727187,232.907614200821,0.0,1.0
2017-01-20,34.1078,34.1078,34.1078,34.1078,230,58.5773893516267,58.5773893516267,58.5773893516267,58.5773893516267,133.921878165473,0.0,1.0
2017-01-23,33.86,34.2142,33.86,34.2142,727,58.151812882862,58.7601227506444,58.151812882862,58.7601227506444,423.309588809994,0.0,1.0
2017-01-24,33.69,33.7072,33.64,33.69,3611,57.8598516250331,57.8893912346488,57.7739806668482,57.8598516250331,2102.57348719792,0.0,1.0
2017-01-25,32.96,33.185,32.96,33.14,2829,56.6061356355326,56.9925549473649,56.6061356355326,56.9152710849985,1647.23910143531,0.0,1.0
2017-01-26,33.12,33.12,32.96,32.96,1172,56.8809227017245,56.8809227017245,56.6061356355326,56.6061356355326,682.419309608407,0.0,1.0
2017-01-27,33.4099,33.4099,33.29,33.38,1367,57.3788025172809,57.3788025172809,57.1728839595534,57.3274516842863,795.961771531308,0.0,1.0
2017-01-30,33.78,34.0384,33.78,33.97,809,58.0144193497661,58.458200461666,58.0144193497661,58.340728990869,471.055649721162,0.0,1.0
2017-01-31,33.72,33.86,33.72,33.86,1000,57.9113741999441,58.151812882862,57.9113741999441,58.151812882862,582.269035502054,0.0,1.0
2017-02-01,33.56,33.56,33.31,33.31,3018,57.6365871337522,57.6365871337522,57.2072323428274,57.2072323428274,1757.2879491452,0.0,1.0
2017-02-02,33.56,33.56,33.56,33.56,11,57.6365871337522,57.6365871337522,57.6365871337522,57.6365871337522,6.4049593905226,0.0,1.0
2017-02-03,33.18,33.34,33.14,33.34,662,56.9839678515464,57.2587549177383,56.9152710849985,57.2587549177383,385.46210150236,0.0,1.0
2017-02-06,33.18,33.18,33.18,33.18,50,56.9839678515464,56.9839678515464,56.9839678515464,56.9839678515464,29.1134517751027,0.0,1.0
2017-02-07,33.71,33.75,33.71,33.75,397,57.8942000083071,57.9628967748551,57.8942000083071,57.9628967748551,231.160807094316,0.0,1.0
2017-02-08,33.57,33.76,33.57,33.76,1321,57.6537613253892,57.9800709664921,57.6537613253892,57.9800709664921,769.177395898214,0.0,1.0
2017-02-09,33.3573,33.4,33.3573,33.4,912,57.2884662692703,57.3618000675603,57.2884662692703,57.3618000675603,531.029360377874,0.0,1.0
2017-02-10,33.0919,33.29,33.0919,33.29,250,56.8326632232245,57.1728839595534,56.8326632232245,57.1728839595534,145.567258875514,0.0,1.0
2017-02-13,32.87,32.87,32.7201,32.7533,380,56.4515679107996,56.4515679107996,56.1941267781611,56.2511450943959,221.262233490781,0.0,1.0
2017-02-14,32.87,32.87,32.87,32.87,0,56.4515679107996,56.4515679107996,56.4515679107996,56.4515679107996,0,0.0,1.0
2017-02-15,32.9701,32.9701,32.9701,32.9701,276,56.6234815690859,56.6234815690859,56.6234815690859,56.6234815690859,160.706253798567,0.0,1.0
2017-02-16,32.9701,32.9701,32.9701,32.9701,0,56.6234815690859,56.6234815690859,56.6234815690859,56.6234815690859,0,0.0,1.0
2017-02-17,32.8,32.8,32.8,32.8,200,56.3313485693407,56.3313485693407,56.3313485693407,56.3313485693407,116.453807100411,0.0,1.0
2017-02-21,32.8,32.8,32.8,32.8,0,56.3313485693407,56.3313485693407,56.3313485693407,56.3313485693407,0,0.0,1.0
2017-02-22,32.8,32.8,32.8,32.8,66,56.3313485693407,56.3313485693407,56.3313485693407,56.3313485693407,38.4297563431355,0.0,1.0
2017-02-23,32.37,32.3952,32.37,32.3952,209,55.5928583289499,55.6361372918751,55.5928583289499,55.6361372918751,121.694228419929,0.0,1.0
2017-02-24,32.95,33.1599,32.95,33.07,951,56.5889614438956,56.9494477263561,56.5889614438956,56.7950517435395,553.737852762453,0.0,1.0
2017-02-27,32.93,32.93,32.93,32.93,760,56.5546130606216,56.5546130606216,56.5546130606216,56.5546130606216,442.524466981561,0.0,1.0
2017-02-28,32.9,32.93,32.9,32.92,420,56.5030904857106,56.5546130606216,56.5030904857106,56.5374388689846,244.552994910863,0.0,1.0
2017-03-01,32.01,32.0101,32.01,32.0101,1034,54.9745874300181,54.9747591719345,54.9745874300181,54.9747591719345,602.066182709124,0.0,1.0
2017-03-02,32.01,32.01,32.01,32.01,29,54.9745874300181,54.9745874300181,54.9745874300181,54.9745874300181,16.8858020295596,0.0,1.0
2017-03-03,32.19,32.19,32.19,32.19,130,55.283722879484,55.283722879484,55.283722879484,55.283722879484,75.694974615267,0.0,1.0
2017-03-06,32.4898,32.4898,32.43,32.43,746,55.7986051447611,55.7986051447611,55.6959034787719,55.6959034787719,434.372700484532,0.0,1.0
2017-03-07,32.73,32.73,32.63,32.71,1470,56.2111292278817,56.2111292278817,56.0393873115118,56.1767808446077,855.935482188019,0.0,1.0
2017-03-08,32.94,32.94,32.94,32.94,100,56.5717872522586,56.5717872522586,56.5717872522586,56.5717872522586,58.2269035502054,0.0,1.0
2017-03-09,32.66,32.66,32.64,32.64,234,56.0909098864227,56.0909098864227,56.0565615031487,56.0565615031487,136.250954307481,0.0,1.0
2017-03-10,32.66,32.66,32.66,32.66,29,56.0909098864227,56.0909098864227,56.0909098864227,56.0909098864227,16.8858020295596,0.0,1.0
2017-03-13,32.66,32.66,32.66,32.66,0,56.0909098864227,56.0909098864227,56.0909098864227,56.0909098864227,0,0.0,1.0
2017-03-14,32.269,32.269,32.2517,32.2517,834,55.4193989934163,55.4193989934163,55.3896876418843,55.3896876418843,485.612375608713,0.0,1.0
2017-03-15,32.1,32.1,32.1,32.1,138,55.1291551547511,55.1291551547511,55.1291551547511,55.1291551547511,80.3531268992834,0.0,1.0
2017-03-16,31.0,31.0,31.0,31.0,246,53.2399940746817,53.2399940746817,53.2399940746817,53.2399940746817,143.238182733505,0.0,1.0
2017-03-17,30.8365,30.8365,30.78,30.78,410,52.9591960414169,52.9591960414169,52.8621618586678,52.8621618586678,238.730304555842,0.0,1.0
2017-03-20,30.8365,30.8365,30.8365,30.8365,20,52.9591960414169,52.9591960414169,52.9591960414169,52.9591960414169,11.6453807100411,0.0,1.0
2017-03-21,31.2699,31.2699,31.2699,31.2699,441,53.7035255069642,53.7035255069642,53.7035255069642,53.7035255069642,256.780644656406,0.0,1.0
2017-03-22,31.2699,31.2699,31.2699,31.2699,0,53.7035255069642,53.7035255069642,53.7035255069642,53.7035255069642,0,0.0,1.0
2017-03-23,31.2699,31.2699,31.2699,31.2699,0,53.7035255069642,53.7035255069642,53.7035255069642,53.7035255069642,0,0.0,1.0
2017-03-24,30.93,30.96,30.93,30.93,1169,53.1197747332228,53.1712973081337,53.1197747332228,53.1197747332228,680.672502501901,0.0,1.0
2017-03-27,30.75,31.08,30.75,31.08,785,52.8106392837569,53.3773876077777,52.8106392837569,53.3773876077777,457.081192869112,0.0,1.0
2017-03-28,30.5,30.73,30.5,30.73,852,52.381284492832,52.7762909004829,52.381284492832,52.7762909004829,496.09321824775,0.0,1.0
2017-03-29,30.57,30.8,30.57,30.8,3761,52.501503834291,52.8965102419418,52.501503834291,52.8965102419418,2189.91384252322,0.0,1.0
2017-03-30,30.5999,30.5999,30.5999,30.5999,1025,52.5528546672856,52.5528546672856,52.5528546672856,52.5528546672856,596.825761389605,0.0,1.0
2017-03-31,30.79,30.79,30.79,30.79,100,52.8793360503048,52.8793360503048,52.8793360503048,52.8793360503048,58.2269035502055,0.0,1.0
2017-04-03,30.91,30.99,30.91,30.99,788,53.0854263499488,53.2228198830447,53.0854263499488,53.2228198830447,458.827999975618,0.0,1.0
2017-04-04,30.93,31.0,30.93,31.0,498,53.1197747332228,53.2399940746817,53.1197747332228,53.2399940746817,289.969979680023,0.0,1.0
2017-04-05,31.24,31.24,31.11,31.11,300,53.6521746739696,53.6521746739696,53.4289101826887,53.4289101826887,174.680710650616,0.0,1.0
2017-04-06,31.28,31.28,31.1753,31.1753,525,53.7208714405176,53.7208714405176,53.5410576540782,53.5410576540782,305.691243638578,0.0,1.0
2017-04-07,31.28,31.28,31.28,31.28,22,53.7208714405176,53.7208714405176,53.7208714405176,53.7208714405176,12.8099187810452,0.0,1.0
2017-04-10,31.38,31.38,31.3501,31.36,811,53.8926133568875,53.8926133568875,53.8412625238929,53.8582649736135,472.220187792166,0.0,1.0
2017-04-11,31.11,31.43,31.11,31.43,328,53.4289101826887,53.9784843150725,53.4289101826887,53.9784843150725,190.984243644674,0.0,1.0
2017-04-12,31.11,31.11,31.11,31.11,94,53.4289101826887,53.4289101826887,53.4289101826887,53.4289101826887,54.733289337193,0.0,1.0
2017-04-13,31.56,31.58,31.45,31.46,2438,54.2017488063534,54.2360971896274,54.0128326983465,54.0300068899834,1419.57190855401,0.0,1.0
2017-04-17,31.0992,31.29,31.097,31.29,3345,53.4103620557207,53.7380456321545,53.4065837335606,53.7380456321545,1947.68992375437,0.0,1.0
2017-04-18,31.54,31.72,31.54,31.6,796,54.1674004230794,54.4765358725453,54.1674004230794,54.2704455729014,463.486152259635,0.0,1.0
2017-04-19,31.74,31.74,31.48,31.48,942,54.5108842558193,54.5108842558193,54.0643552732574,54.0643552732574,548.497431442935,0.0,1.0
2017-04-20,31.74,31.74,31.74,31.74,15,54.5108842558193,54.5108842558193,54.5108842558193,54.5108842558193,8.73403553253081,0.0,1.0
2017-04-21,31.26,31.26,31.14,31.14,200,53.6865230572436,53.6865230572436,53.4804327575996,53.4804327575996,116.453807100411,0.0,1.0
2017-04-24,29.51,29.68,29.51,29.68,677,50.6810395207696,50.9730007785985,50.6810395207696,50.9730007785985,394.196137034891,0.0,1.0
2017-04-25,29.11,29.11,29.11,29.11,100,49.9940718552898,49.9940718552898,49.9940718552898,49.9940718552898,58.2269035502054,0.0,1.0
2017-04-26,29.26,29.26,29.26,29.26,100,50.2516847298447,50.2516847298447,50.2516847298447,50.2516847298447,58.2269035502055,0.0,1.0
2017-04-27,29.36,29.36,29.36,29.36,100,50.4234266462147,50.4234266462147,50.4234266462147,50.4234266462147,58.2269035502054,0.0,1.0
2017-04-28,29.32,29.32,29.27,29.27,200,50.3547298796667,50.3547298796667,50.2688589214817,50.2688589214817,116.453807100411,0.0,1.0
2017-05-01,29.07,29.07,28.9958,29.0099,3600,49.9253750887419,49.9253750887419,49.7979425867954,49.8221581970035,2096.16852780739,0.0,1.0
2017-05-02,28.92,28.92,28.825,28.89,3200,49.667762214187,49.667762214187,49.5046073936355,49.616239639276,1863.26091360657,0.0,1.0
2017-05-03,28.89,29.03,28.89,28.94,717,49.616239639276,49.8566783221939,49.616239639276,49.7021105974609,417.486898454973,0.0,1.0
2017-05-04,28.89,28.89,28.89,28.89,0,49.616239639276,49.616239639276,49.616239639276,49.616239639276,0,0.0,1.0
2017-05-05,27.89,28.161,27.89,28.161,1047,47.8988204755766,48.3642410689391,47.8988204755766,48.3642410689391,609.63568017065,0.0,1.0
2017-05-08,28.2299,28.23,28.08,28.08,2252,48.482571249318,48.4827429912344,48.2251301166794,48.2251301166794,1311.26986795063,0.0,1.0
2017-05-09,28.23,28.23,28.23,28.23,132,48.4827429912344,48.4827429912344,48.4827429912344,48.4827429912344,76.8595126862711,0.0,1.0
2017-05-10,28.23,28.23,28.23,28.23,54,48.4827429912344,48.4827429912344,48.4827429912344,48.4827429912344,31.4425279171109,0.0,1.0
2017-05-11,28.23,28.23,28.23,28.23,0,48.4827429912344,48.4827429912344,48.4827429912344,48.4827429912344,0,0.0,1.0
2017-05-12,28.095,28.22,28.095,28.22,771,48.2508914041349,48.4655687995974,48.2508914041349,48.4655687995974,448.929426372084,0.0,1.0
2017-05-15,27.83,27.9,27.78,27.9,572,47.7957753257546,47.9159946672135,47.7099043675696,47.9159946672135,333.057888307175,0.0,1.0
2017-05-16,27.39,27.47,27.39,27.47,600,47.0401108937268,47.1775044268228,47.0401108937268,47.1775044268228,349.361421301233,0.0,1.0
2017-05-17,27.84,27.84,27.84,27.84,145,47.8129495173916,47.8129495173916,47.8129495173916,47.8129495173916,84.4290101477978,0.0,1.0
2017-05-18,27.95,28.01,27.89,27.89,8300,48.0018656253985,48.1049107752205,47.8988204755766,47.8988204755766,4832.83299466705,0.0,1.0
2017-05-19,27.3099,27.3301,27.3099,27.33,1918,46.9025456187145,46.9372374858213,46.9025456187145,46.9370657439049,1116.79201009294,0.0,1.0
2017-05-22,27.3099,27.3099,27.3099,27.3099,14,46.9025456187145,46.9025456187145,46.9025456187145,46.9025456187145,8.15176649702876,0.0,1.0
2017-05-23,27.3099,27.3099,27.3099,27.3099,60,46.9025456187145,46.9025456187145,46.9025456187145,46.9025456187145,34.9361421301233,0.0,1.0
2017-05-24,27.3099,27.3099,27.3099,27.3099,1,46.9025456187145,46.9025456187145,46.9025456187145,46.9025456187145,0.582269035502054,0.0,1.0
2017-05-25,27.3099,27.3099,27.3099,27.3099,0,46.9025456187145,46.9025456187145,46.9025456187145,46.9025456187145,0,0.0,1.0
2017-05-26,27.3,27.46,27.3,27.46,2846,46.8855431689939,47.1603302351858,46.8855431689939,47.1603302351858,1657.13767503885,0.0,1.0
2017-05-30,27.3,27.3,27.3,27.3,79,46.8855431689939,46.8855431689939,46.8855431689939,46.8855431689939,45.9992538046623,0.0,1.0
2017-05-31,27.2509,27.2509,27.2509,27.2509,709,46.8012178880563,46.8012178880563,46.8012178880563,46.8012178880563,412.828746170956,0.0,1.0
2017-06-01,27.2509,27.2509,27.2509,27.2509,75,46.8012178880563,46.8012178880563,46.8012178880563,46.8012178880563,43.670177662654,0.0,1.0
2017-06-02,26.3,26.3,26.3,26.3,111,45.1681240052945,45.1681240052945,45.1681240052945,45.1681240052945,64.631862940728,0.0,1.0
2017-06-05,26.57,26.6038,26.57,26.6038,308,45.6318271794933,45.6898759472264,45.6318271794933,45.6898759472264,179.338862934633,0.0,1.0
2017-06-06,26.57,26.57,26.57,26.57,50,45.6318271794933,45.6318271794933,45.6318271794933,45.6318271794933,29.1134517751027,0.0,1.0
2017-06-07,26.8899,26.8899,26.8899,26.8899,153,46.1812295699608,46.1812295699608,46.1812295699608,46.1812295699608,89.0871624318142,0.0,1.0
2017-06-08,26.9145,26.9145,26.9145,26.9145,112,46.2234780813878,46.2234780813878,46.2234780813878,46.2234780813878,65.21413197623,0.0,1.0
2017-06-09,26.97,27.0443,26.97,27.0443,404,46.3187948449731,46.446399088836,46.3187948449731,46.446399088836,235.23669034283,0.0,1.0
2017-06-12,26.97,26.97,26.97,26.97,0,46.3187948449731,46.3187948449731,46.3187948449731,46.3187948449731,0,0.0,1.0
2017-06-13,26.8401,26.8804,26.84,26.8804,820,46.0957020956085,46.1649140879056,46.0955303536922,46.1649140879056,477.460609111685,0.0,1.0
2017-06-14,26.8401,26.8401,26.8401,26.8401,25,46.0957020956085,46.0957020956085,46.0957020956085,46.0957020956085,14.5567258875514,0.0,1.0
2017-06-15,27.5,27.5,27.5,27.5,900,47.2290270017338,47.2290270017338,47.2290270017338,47.2290270017338,524.042131951849,0.0,1.0
2017-06-16,27.0122,27.0122,27.0122,27.0122,150,46.3912699336812,46.3912699336812,46.3912699336812,46.3912699336812,87.3403553253081,0.0,1.0
2017-06-19,27.0122,27.0122,27.0122,27.0122,24,46.3912699336812,46.3912699336812,46.3912699336812,46.3912699336812,13.9744568520493,0.0,1.0
2017-06-20,27.01,27.01,27.01,27.01,0,46.3874916115211,46.3874916115211,46.3874916115211,46.3874916115211,0,0.0,1.0
2017-06-21,27.01,27.01,27.01,27.01,0,46.3874916115211,46.3874916115211,46.3874916115211,46.3874916115211,0,0.0,1.0
2017-06-22,27.21,27.21,27.21,27.21,175,46.730975444261,46.730975444261,46.730975444261,46.730975444261,101.897081212859,0.0,1.0
2017-06-23,27.1317,27.1317,27.1317,27.1317,162,46.5965015237433,46.5965015237433,46.5965015237433,46.5965015237433,94.3275837513328,0.0,1.0
2017-06-26,27.1317,27.1317,27.1317,27.1317,14,46.5965015237433,46.5965015237433,46.5965015237433,46.5965015237433,8.15176649702876,0.0,1.0
2017-06-27,27.0,27.0,27.0,27.0,320,46.3703174198841,46.3703174198841,46.3703174198841,46.3703174198841,186.326091360657,0.0,1.0
2017-06-28,26.6601,26.6601,26.6601,26.6601,109,45.7865666461426,45.7865666461426,45.7865666461426,45.7865666461426,63.467324869724,0.0,1.0
2017-06-29,26.6601,26.6601,26.6601,26.6601,6,45.7865666461426,45.7865666461426,45.7865666461426,45.7865666461426,3.49361421301233,0.0,1.0
2017-06-30,27.135,27.145,27.135,27.145,275,46.6021690069835,46.6193431986205,46.6021690069835,46.6193431986205,160.123984763065,0.0,1.0
2017-07-03,27.26,27.26,27.26,27.26,190,46.8168464024459,46.8168464024459,46.8168464024459,46.8168464024459,110.63111674539,0.0,1.0
2017-07-05,27.26,27.26,27.26,27.26,0,46.8168464024459,46.8168464024459,46.8168464024459,46.8168464024459,0,0.0,1.0
2017-07-06,27.26,27.26,27.26,27.26,25,46.8168464024459,46.8168464024459,46.8168464024459,46.8168464024459,14.5567258875514,0.0,1.0
2017-07-07,27.38,27.38,27.38,27.38,2600,47.0229367020899,47.0229367020899,47.0229367020899,47.0229367020899,1513.89949230534,0.0,1.0
2017-07-10,27.38,27.38,27.38,27.38,1,47.0229367020899,47.0229367020899,47.0229367020899,47.0229367020899,0.582269035502054,0.0,1.0
2017-07-11,27.38,27.38,27.38,27.38,0,47.0229367020899,47.0229367020899,47.0229367020899,47.0229367020899,0,0.0,1.0
2017-07-12,27.38,27.38,27.38,27.38,0,47.0229367020899,47.0229367020899,47.0229367020899,47.0229367020899,0,0.0,1.0
2017-07-13,26.55,26.6,26.53,26.53,400,45.5974787962193,45.6833497544043,45.5631304129454,45.5631304129454,232.907614200822,0.0,1.0
2017-07-14,26.2997,26.2997,26.2997,26.2997,200,45.1676087795454,45.1676087795454,45.1676087795454,45.1676087795454,116.453807100411,0.0,1.0
2017-07-17,26.35,26.35,26.35,26.35,2269,45.2539949634795,45.2539949634795,45.2539949634795,45.2539949634795,1321.16844155416,0.0,1.0
2017-07-18,26.35,26.35,26.35,26.35,0,45.2539949634795,45.2539949634795,45.2539949634795,45.2539949634795,0,0.0,1.0
2017-07-19,26.35,26.35,26.35,26.35,0,45.2539949634795,45.2539949634795,45.2539949634795,45.2539949634795,0,0.0,1.0
2017-07-20,25.79,25.79,25.79,25.79,300,44.2922402318078,44.2922402318078,44.2922402318078,44.2922402318078,174.680710650616,0.0,1.0
2017-07-21,25.94,26.07,25.94,26.07,326,44.5498531063627,44.7731175976436,44.5498531063627,44.7731175976436,189.81970557367,0.0,1.0
2017-07-24,26.1,26.29,26.1,26.29,3159,44.8246401725546,45.1509498136575,44.8246401725546,45.1509498136575,1839.38788315099,0.0,1.0
2017-07-25,26.06,26.06,25.9201,25.9201,221,44.7559434060066,44.7559434060066,44.5156764650051,44.5156764650051,128.681456845954,0.0,1.0
2017-07-26,26.06,26.06,26.06,26.06,14,44.7559434060066,44.7559434060066,44.7559434060066,44.7559434060066,8.15176649702876,0.0,1.0
2017-07-27,25.9,25.9,25.9,25.9,188,44.4811563398147,44.4811563398147,44.4811563398147,44.4811563398147,109.466578674386,0.0,1.0
2017-07-28,25.83,26.01,25.83,26.01,307,44.3609369983558,44.6700724478217,44.3609369983558,44.6700724478217,178.75659389913,0.0,1.0
2017-07-31,25.83,25.83,25.83,25.83,33,44.3609369983558,44.3609369983558,44.3609369983558,44.3609369983558,19.2148781715678,0.0,1.0
2017-08-01,25.83,25.83,25.83,25.83,124,44.3609369983558,44.3609369983558,44.3609369983558,44.3609369983558,72.2013604022547,0.0,1.0
2017-08-02,25.83,25.83,25.83,25.83,30,44.3609369983558,44.3609369983558,44.3609369983558,44.3609369983558,17.4680710650616,0.0,1.0
2017-08-03,25.22,25.22,25.22,25.22,527,43.3133113084991,43.3133113084991,43.3133113084991,43.3133113084991,306.855781709583,0.0,1.0
2017-08-04,25.22,25.22,25.22,25.22,43,43.3133113084991,43.3133113084991,43.3133113084991,43.3133113084991,25.0375685265883,0.0,1.0
2017-08-07,25.22,25.22,25.22,25.22,87,43.3133113084991,43.3133113084991,43.3133113084991,43.3133113084991,50.6574060886787,0.0,1.0
2017-08-08,25.22,25.22,25.22,25.22,21,43.3133113084991,43.3133113084991,43.3133113084991,43.3133113084991,12.2276497455431,0.0,1.0
2017-08-09,25.84,25.84,25.84,25.84,151,44.3781111899928,44.3781111899928,44.3781111899928,44.3781111899928,87.9226243608101,0.0,1.0
2017-08-10,26.245,26.29,26.1708,26.2212,7416,45.073665951291,45.1509498136575,44.9462334493445,45.032791375195,4318.10716728324,0.0,1.0
2017-08-11,26.43,26.554,26.38,26.42,1439,45.3913884965754,45.6043484728741,45.3055175383904,45.3742143049384,837.885142087456,0.0,1.0
2017-08-14,26.01,26.11,25.94,26.11,4122,44.6700724478217,44.8418143641916,44.5498531063627,44.8418143641916,2400.11296433946,0.0,1.0
2017-08-15,26.18,26.18,26.18,26.18,399,44.9620337056506,44.9620337056506,44.9620337056506,44.9620337056506,232.325345165319,0.0,1.0
2017-08-16,26.18,26.18,26.18,26.18,53,44.9620337056506,44.9620337056506,44.9620337056506,44.9620337056506,30.8602588816088,0.0,1.0
2017-08-17,26.38,26.38,25.9,26.01,2487,45.3055175383904,45.3055175383904,44.4811563398147,44.6700724478217,1448.10309129361,0.0,1.0
2017-08-18,26.21,26.37,26.21,26.37,350,45.0135562805615,45.2883433467535,45.0135562805615,45.2883433467535,203.794162425719,0.0,1.0
2017-08-21,26.21,26.21,26.21,26.21,106,45.0135562805615,45.0135562805615,45.0135562805615,45.0135562805615,61.7205177632178,0.0,1.0
2017-08-22,26.21,26.21,26.21,26.21,97,45.0135562805615,45.0135562805615,45.0135562805615,45.0135562805615,56.4800964436993,0.0,1.0
2017-08-23,26.21,26.21,26.21,26.21,51,45.0135562805615,45.0135562805615,45.0135562805615,45.0135562805615,29.6957208106048,0.0,1.0
2017-08-24,26.21,26.21,26.21,26.21,5,45.0135562805615,45.0135562805615,45.0135562805615,45.0135562805615,2.91134517751027,0.0,1.0
2017-08-25,25.83,25.83,25.83,25.83,100,44.3609369983558,44.3609369983558,44.3609369983558,44.3609369983558,58.2269035502054,0.0,1.0
2017-08-28,25.83,25.83,25.83,25.83,149,44.3609369983558,44.3609369983558,44.3609369983558,44.3609369983558,86.758086289806,0.0,1.0
2017-08-29,26.0105,26.1,26.0105,26.06,1028,44.6709311574035,44.8246401725546,44.6709311574035,44.7559434060066,598.572568496112,0.0,1.0
2017-08-30,26.0105,26.0105,26.0105,26.0105,24,44.6709311574035,44.6709311574035,44.6709311574035,44.6709311574035,13.9744568520493,0.0,1.0
2017-08-31,25.72,25.9,25.72,25.9,730,44.1720208903488,44.4811563398147,44.1720208903488,44.4811563398147,425.0563959165,0.0,1.0
2017-09-01,25.52,25.52,25.52,25.52,166,43.8285370576089,43.8285370576089,43.8285370576089,43.8285370576089,96.6566598933411,0.0,1.0
2017-09-05,25.52,25.52,25.52,25.52,54,43.8285370576089,43.8285370576089,43.8285370576089,43.8285370576089,31.442527917111,0.0,1.0
2017-09-06,25.74,25.74,25.74,25.74,138,44.2063692736228,44.2063692736228,44.2063692736228,44.2063692736228,80.3531268992835,0.0,1.0
2017-09-07,25.26,25.26,25.26,25.26,109,43.3820080750471,43.3820080750471,43.3820080750471,43.3820080750471,63.4673248697239,0.0,1.0
2017-09-08,25.23,25.23,25.13,25.13,542,43.3304855001361,43.3304855001361,43.1587435837662,43.1587435837662,315.589817242113,0.0,1.0
2017-09-11,24.82,24.82,24.77,24.77,438,42.6263436430194,42.6263436430194,42.5404726848344,42.5404726848344,255.033837549899,0.0,1.0
2017-09-12,24.8184,24.8184,24.8184,24.8184,84,42.6235957723574,42.6235957723574,42.6235957723574,42.6235957723574,48.9105989821726,0.0,1.0
2017-09-13,24.8184,24.8184,24.8184,24.8184,40,42.6235957723574,42.6235957723574,42.6235957723574,42.6235957723574,23.2907614200822,0.0,1.0
2017-09-14,24.8184,24.8184,24.8184,24.8184,24,42.6235957723574,42.6235957723574,42.6235957723574,42.6235957723574,13.9744568520493,0.0,1.0
2017-09-15,24.82,24.82,24.82,24.82,0,42.6263436430194,42.6263436430194,42.6263436430194,42.6263436430194,0,0.0,1.0
2017-09-18,24.645,24.645,24.645,24.645,150,42.325795289372,42.325795289372,42.325795289372,42.325795289372,87.340355325308,0.0,1.0
2017-09-19,24.55,24.57,24.55,24.57,282,42.1626404688205,42.1969888520945,42.1626404688205,42.1969888520945,164.199868011579,0.0,1.0
2017-09-20,24.63,24.63,23.9801,23.9801,245,42.3000340019165,42.3000340019165,41.1838832874282,41.1838832874282,142.655913698003,0.0,1.0
2017-09-21,24.63,24.63,24.63,24.63,50,42.3000340019165,42.3000340019165,42.3000340019165,42.3000340019165,29.1134517751027,0.0,1.0
2017-09-22,24.63,24.63,24.63,24.63,80,42.3000340019165,42.3000340019165,42.3000340019165,42.3000340019165,46.5815228401643,0.0,1.0
2017-09-25,24.63,24.63,24.63,24.63,40,42.3000340019165,42.3000340019165,42.3000340019165,42.3000340019165,23.2907614200822,0.0,1.0
2017-09-26,24.63,24.63,24.63,24.63,3,42.3000340019165,42.3000340019165,42.3000340019165,42.3000340019165,1.74680710650616,0.0,1.0
2017-09-27,24.63,24.63,24.63,24.63,0,42.3000340019165,42.3000340019165,42.3000340019165,42.3000340019165,0,0.0,1.0
2017-09-28,24.63,24.63,24.63,24.63,6,42.3000340019165,42.3000340019165,42.3000340019165,42.3000340019165,3.49361421301232,0.0,1.0
2017-09-29,24.63,24.63,24.63,24.63,0,42.3000340019165,42.3000340019165,42.3000340019165,42.3000340019165,0,0.0,1.0
2017-10-02,24.63,24.63,24.63,24.63,0,42.3000340019165,42.3000340019165,42.3000340019165,42.3000340019165,0,0.0,1.0
2017-10-03,24.63,24.63,24.63,24.63,10,42.3000340019165,42.3000340019165,42.3000340019165,42.3000340019165,5.82269035502054,0.0,1.0
2017-10-04,24.63,24.63,24.63,24.63,0,42.3000340019165,42.3000340019165,42.3000340019165,42.3000340019165,0,0.0,1.0
2017-10-05,24.63,24.63,24.63,24.63,6,42.3000340019165,42.3000340019165,42.3000340019165,42.3000340019165,3.49361421301232,0.0,1.0
2017-10-06,24.63,24.63,24.63,24.63,0,42.3000340019165,42.3000340019165,42.3000340019165,42.3000340019165,0,0.0,1.0
2017-10-09,24.63,24.63,24.63,24.63,37,42.3000340019165,42.3000340019165,42.3000340019165,42.3000340019165,21.543954313576,0.0,1.0
2017-10-10,24.63,24.63,24.63,24.63,50,42.3000340019165,42.3000340019165,42.3000340019165,42.3000340019165,29.1134517751027,0.0,1.0
2017-10-11,24.63,24.63,24.63,24.63,0,42.3000340019165,42.3000340019165,42.3000340019165,42.3000340019165,0,0.0,1.0
2017-10-12,24.63,24.63,24.63,24.63,12,42.3000340019165,42.3000340019165,42.3000340019165,42.3000340019165,6.98722842602464,0.0,1.0
2017-10-13,24.63,24.63,24.63,24.63,10,42.3000340019165,42.3000340019165,42.3000340019165,42.3000340019165,5.82269035502054,0.0,1.0
2017-10-16,24.63,24.63,24.63,24.63,0,42.3000340019165,42.3000340019165,42.3000340019165,42.3000340019165,0,0.0,1.0
2017-10-17,24.63,24.63,24.63,24.63,0,42.3000340019165,42.3000340019165,42.3000340019165,42.3000340019165,0,0.0,1.0
2017-10-18,24.63,24.63,24.63,24.63,0,42.3000340019165,42.3000340019165,42.3000340019165,42.3000340019165,0,0.0,1.0
2017-10-19,24.63,24.63,24.63,24.63,105,42.3000340019165,42.3000340019165,42.3000340019165,42.3000340019165,61.1382487277156,0.0,1.0
2017-10-20,24.63,24.63,24.63,24.63,0,42.3000340019165,42.3000340019165,42.3000340019165,42.3000340019165,0,0.0,1.0
2017-10-23,24.06,24.06,23.95,23.95,5581,41.3211050786078,41.3211050786078,41.1321889706009,41.1321889706009,3249.64348713696,0.0,1.0
2017-10-24,24.01,24.01,24.01,24.01,220,41.2352341204228,41.2352341204228,41.2352341204228,41.2352341204228,128.099187810452,0.0,1.0
2017-10-25,24.269,24.269,24.269,24.269,178,41.680045683821,41.680045683821,41.680045683821,41.680045683821,103.643888319366,0.0,1.0
2017-10-26,24.2,24.2,24.2,24.2,200,41.5615437615257,41.5615437615257,41.5615437615257,41.5615437615257,116.453807100411,0.0,1.0
2017-10-27,24.145,24.145,24.145,24.145,300,41.4670857075223,41.4670857075223,41.4670857075223,41.4670857075223,174.680710650616,0.0,1.0
2017-10-30,24.0,24.0224,24.0,24.0224,290,41.2180599287858,41.2565301180527,41.2180599287858,41.2565301180527,168.858020295596,0.0,1.0
2017-10-31,23.79,23.8,23.76,23.8,812,40.857401904409,40.874576096046,40.805879329498,40.874576096046,472.802456827668,0.0,1.0
2017-11-01,23.79,23.79,23.79,23.79,0,40.857401904409,40.857401904409,40.857401904409,40.857401904409,0,0.0,1.0
2017-11-02,23.6,23.6,23.6,23.6,200,40.5310922633061,40.5310922633061,40.5310922633061,40.5310922633061,116.453807100411,0.0,1.0
2017-11-03,23.67,23.74,23.67,23.74,701,40.651311604765,40.771530946224,40.651311604765,40.771530946224,408.17059388694,0.0,1.0
2017-11-06,23.59,23.59,23.59,23.59,100,40.5139180716691,40.5139180716691,40.5139180716691,40.5139180716691,58.2269035502054,0.0,1.0
2017-11-07,23.76,23.76,23.76,23.76,100,40.805879329498,40.805879329498,40.805879329498,40.805879329498,58.2269035502054,0.0,1.0
2017-11-08,23.76,23.76,23.76,23.76,0,40.805879329498,40.805879329498,40.805879329498,40.805879329498,0,0.0,1.0
2017-11-09,24.1,24.1335,24.07,24.12,46887,41.3898018451558,41.4473353871397,41.3382792702448,41.4241502284298,27300.8482675848,0.0,1.0
2017-11-10,24.03,24.03,24.03,24.03,100,41.2695825036968,41.2695825036968,41.2695825036968,41.2695825036968,58.2269035502055,0.0,1.0
2017-11-13,24.3,24.3,24.3,24.3,13980,41.7332856778957,41.7332856778957,41.7332856778957,41.7332856778957,8140.12111631871,0.0,1.0
2017-11-14,24.31,24.34,24.195,24.195,6717,41.7504598695327,41.8019824444436,41.5529566657072,41.5529566657072,3911.10111146729,0.0,1.0
2017-11-15,24.53,24.66,24.465,24.66,8423,42.1282920855465,42.3515565768275,42.0166598399061,42.3515565768275,4904.45208603381,0.0,1.0
2017-11-16,24.14,24.14,24.13,24.13,5137,41.4584986117038,41.4584986117038,41.4413244200668,41.4413244200668,2991.11603537405,0.0,1.0
2017-11-17,24.25,24.35,24.25,24.34,4000,41.6474147197107,41.8191566360806,41.6474147197107,41.8019824444436,2329.07614200822,0.0,1.0
2017-11-20,24.0948,24.19,24.06,24.14,12669,41.3808712655046,41.5443695698887,41.3211050786078,41.4584986117038,7376.76641077551,0.0,1.0
2017-11-21,23.89,23.89,23.761,23.82,46712,41.0291438207789,41.0291438207789,40.8075967486617,40.9089244793199,27198.951186372,0.0,1.0
2017-11-22,23.79,23.79,23.55,23.55,241,40.857401904409,40.857401904409,40.4452213051211,40.4452213051211,140.326837555995,0.0,1.0
2017-11-24,23.34,23.38,23.33,23.38,3216,40.0845632807442,40.1532600472922,40.0673890891072,40.1532600472922,1872.57721817461,0.0,1.0
2017-11-27,23.52,23.54,23.43,23.46,5212,40.3936987302101,40.4280471134841,40.2391310054772,40.2906535803882,3034.78621303671,0.0,1.0
2017-11-28,23.44,23.57,23.44,23.57,900,40.2563051971142,40.4795696883951,40.2563051971142,40.4795696883951,524.042131951848,0.0,1.0
2017-11-29,23.44,23.44,23.44,23.44,0,40.2563051971142,40.2563051971142,40.2563051971142,40.2563051971142,0,0.0,1.0
2017-11-30,23.44,23.44,23.44,23.44,0,40.2563051971142,40.2563051971142,40.2563051971142,40.2563051971142,0,0.0,1.0
2017-12-01,23.44,23.44,23.44,23.44,200,40.2563051971142,40.2563051971142,40.2563051971142,40.2563051971142,116.453807100411,0.0,1.0
2017-12-04,23.852,23.86,23.51,23.51,11800,40.9638818925583,40.9776212458679,40.3765245385731,40.3765245385731,6870.77461892425,0.0,1.0
2017-12-05,23.86,23.86,23.86,23.86,100,40.9776212458679,40.9776212458679,40.9776212458679,40.9776212458679,58.2269035502054,0.0,1.0
2017-12-06,23.96,23.99,23.96,23.99,312,41.1493631622379,41.2008857371489,41.1493631622379,41.2008857371489,181.667939076641,0.0,1.0
2017-12-07,23.97,23.99,23.85,23.99,1299,41.1665373538749,41.2008857371489,40.9604470542309,41.2008857371489,756.367477117168,0.0,1.0
2017-12-08,23.71,23.83,23.71,23.83,751,40.720008371313,40.9260986709569,40.720008371313,40.9260986709569,437.284045662043,0.0,1.0
2017-12-11,23.5,23.62,23.48,23.54,2297,40.3593503469361,40.5654406465801,40.3250019636622,40.4280471134841,1337.47197454822,0.0,1.0
2017-12-12,23.5,23.5,23.5,23.5,250,40.3593503469361,40.3593503469361,40.3593503469361,40.3593503469361,145.567258875514,0.0,1.0
2017-12-13,23.34,23.34,23.34,23.34,130,40.0845632807442,40.0845632807442,40.0845632807442,40.0845632807442,75.6949746152671,0.0,1.0
2017-12-14,23.34,23.34,23.34,23.34,0,40.0845632807442,40.0845632807442,40.0845632807442,40.0845632807442,0,0.0,1.0
2017-12-15,23.48,23.48,23.48,23.48,103,40.3250019636622,40.3250019636622,40.3250019636622,40.3250019636622,59.9737106567115,0.0,1.0
2017-12-18,23.48,23.48,23.48,23.48,0,40.3250019636622,40.3250019636622,40.3250019636622,40.3250019636622,0,0.0,1.0
2017-12-19,23.17,23.17,23.17,23.17,100,39.7926020229153,39.7926020229153,39.7926020229153,39.7926020229153,58.2269035502055,0.0,1.0
2017-12-20,23.26,23.26,23.16,23.16,590,39.9471697476483,39.9471697476483,39.7754278312783,39.7754278312783,343.538730946212,0.0,1.0
2017-12-21,23.26,23.26,23.26,23.26,0,39.9471697476483,39.9471697476483,39.9471697476483,39.9471697476483,0,0.0,1.0
2017-12-22,22.98,22.98,22.98,22.98,190,39.4662923818125,39.4662923818125,39.4662923818125,39.4662923818125,110.63111674539,0.0,1.0
2017-12-26,22.98,22.98,22.96,22.96,500,39.4662923818125,39.4662923818125,39.4319439985385,39.4319439985385,291.134517751027,0.0,1.0
2017-12-27,22.98,22.98,22.98,22.98,49,39.4662923818125,39.4662923818125,39.4662923818125,39.4662923818125,28.5311827396006,0.0,1.0
2017-12-28,22.87,22.87,22.87,22.87,160,39.2773762738055,39.2773762738055,39.2773762738055,39.2773762738055,93.1630456803287,0.0,1.0
2017-12-29,22.79,22.79,22.68,22.68,814,39.1399827407096,39.1399827407096,38.9510666327026,38.9510666327026,473.966994898672,0.0,1.0
2018-01-02,22.52,22.52,22.52,22.52,200,38.6762795665107,38.6762795665107,38.6762795665107,38.6762795665107,116.453807100411,0.0,1.0
2018-01-03,22.52,22.52,22.52,22.52,24,38.6762795665107,38.6762795665107,38.6762795665107,38.6762795665107,13.9744568520493,0.0,1.0
2018-01-04,22.52,22.52,22.52,22.52,31,38.6762795665107,38.6762795665107,38.6762795665107,38.6762795665107,18.0503401005637,0.0,1.0
2018-01-05,21.77,21.77,21.77,21.77,189,37.3882151937362,37.3882151937362,37.3882151937362,37.3882151937362,110.048847709888,0.0,1.0
2018-01-08,21.77,21.77,21.77,21.77,0,37.3882151937362,37.3882151937362,37.3882151937362,37.3882151937362,0,0.0,1.0
2018-01-09,21.54,21.54,21.54,21.54,200,36.9932087860853,36.9932087860853,36.9932087860853,36.9932087860853,116.453807100411,0.0,1.0
2018-01-10,21.54,21.54,21.54,21.54,19,36.9932087860853,36.9932087860853,36.9932087860853,36.9932087860853,11.063111674539,0.0,1.0
2018-01-11,21.54,21.54,21.54,21.54,0,36.9932087860853,36.9932087860853,36.9932087860853,36.9932087860853,0,0.0,1.0
2018-01-12,20.98,21.26,20.98,21.26,5686,36.0314540544136,36.5123314202495,36.0314540544136,36.5123314202495,3310.78173586468,0.0,1.0
2018-01-16,20.98,20.98,20.98,20.98,25,36.0314540544136,36.0314540544136,36.0314540544136,36.0314540544136,14.5567258875514,0.0,1.0
2018-01-17,20.64,20.78,20.56,20.78,719,35.4475315387558,35.6879702216737,35.3101380056599,35.6879702216737,418.651436525977,0.0,1.0
2018-01-18,20.9,20.9,20.81,20.81,579,35.8940605213177,35.8940605213177,35.7394927965847,35.7394927965847,337.133771555689,0.0,1.0
2018-01-19,20.72,20.72,20.72,20.72,162,35.5849250718518,35.5849250718518,35.5849250718518,35.5849250718518,94.3275837513327,0.0,1.0
2018-01-22,20.46,20.48,20.46,20.48,480,35.1383960892899,35.1727444725639,35.1383960892899,35.1727444725639,279.489137040986,0.0,1.0
2018-01-23,20.22,20.26,20.22,20.26,951,34.7262154900021,34.7949122565501,34.7262154900021,34.7949122565501,553.737852762453,0.0,1.0
2018-01-24,20.08,20.19,19.94,19.94,3250,34.4857768070842,34.6746929150911,34.2453381241662,34.2453381241662,1892.37436538167,0.0,1.0
2018-01-25,20.26,20.28,20.08,20.13,550,34.7949122565501,34.829260639824,34.4857768070842,34.5716477652691,320.247969526129,0.0,1.0
2018-01-26,19.9,20.05,19.9,20.05,1471,34.1766413576183,34.4342542321732,34.1766413576183,34.4342542321732,856.517751223521,0.0,1.0
2018-01-29,20.29,20.3,20.29,20.3,289,34.846434831461,34.863609023098,34.846434831461,34.863609023098,168.275751260094,0.0,1.0
2018-01-30,20.63,20.64,20.54,20.59,4696,35.4303573471188,35.4475315387558,35.2757896223859,35.3616605805709,2734.33539071765,0.0,1.0
2018-01-31,20.71,20.75,20.59,20.59,2903,35.5677508802148,35.6364476467628,35.3616605805709,35.3616605805709,1690.32701006246,0.0,1.0
2018-02-01,20.54,20.71,20.54,20.64,300,35.2757896223859,35.5677508802148,35.2757896223859,35.4475315387558,174.680710650616,0.0,1.0
2018-02-02,21.48,21.48,21.14,21.14,3973,36.8901636362633,36.8901636362633,36.3062411206055,36.3062411206055,2313.35487804966,0.0,1.0
2018-02-05,23.28,23.39,21.9,22.06,14515,39.9815181309223,40.1704342389292,37.6114796850171,37.886266751209,8451.63505031231,0.0,1.0
2018-02-06,22.21,23.05,22.19,22.98,6055,38.1438796257639,39.5865117232714,38.1095312424899,39.4662923818125,3525.63900996494,0.0,1.0
2018-02-07,22.83,22.83,22.4,22.67,7158,39.2086795072575,39.2086795072575,38.4701892668668,38.9338924410656,4167.88175612371,0.0,1.0
2018-02-08,24.0,24.0,22.98,23.01,7814,41.2180599287858,41.2180599287858,39.4662923818125,39.5178149567234,4549.85024341306,0.0,1.0
2018-02-09,23.73,24.83,23.65,23.68,16246,40.754356754587,42.6435178346564,40.616963221491,40.668485796402,9459.54275076637,0.0,1.0
2018-02-12,23.24,23.55,23.24,23.29,1861,39.9128213643743,40.4452213051211,39.9128213643743,39.9986923225593,1083.60267506932,0.0,1.0
2018-02-13,23.21,23.42,23.16,23.39,5283,39.8612987894633,40.2219568138402,39.7754278312783,40.1704342389292,3076.12731455735,0.0,1.0
2018-02-14,22.35,23.41,22.35,23.41,4382,38.3843183086818,40.2047826222032,38.3843183086818,40.2047826222032,2551.50291357,0.0,1.0
2018-02-15,22.16,22.4,22.07,22.24,4776,38.0580086675789,38.4701892668668,37.903440942846,38.1954022006749,2780.91691355781,0.0,1.0
2018-02-16,21.85,21.87,21.77,21.86,2420,37.5256087268321,37.5599571101061,37.3882151937362,37.5427829184691,1409.09106591497,0.0,1.0
2018-02-20,22.38,22.38,22.12,22.17,2510,38.4358408835928,38.4358408835928,37.989311901031,38.0751828592159,1461.49527911016,0.0,1.0
2018-02-21,22.49,22.49,21.93,22.17,3950,38.6247569915997,38.6247569915997,37.6630022599281,38.0751828592159,2299.96269023312,0.0,1.0
2018-02-22,22.115,22.17,22.115,22.17,298,37.9807248052125,38.0751828592159,37.9807248052125,38.0751828592159,173.516172579612,0.0,1.0
2018-02-23,21.98,22.13,21.98,22.09,1425,37.748873218113,38.0064860926679,37.748873218113,37.93778932612,829.733375590428,0.0,1.0
2018-02-26,21.61,21.9,21.61,21.9,760,37.1134281275443,37.6114796850171,37.1134281275443,37.6114796850171,442.524466981561,0.0,1.0
2018-02-27,22.13,22.18,21.98,21.98,1200,38.0064860926679,38.0923570508529,37.748873218113,37.748873218113,698.722842602466,0.0,1.0
2018-02-28,22.59,22.59,22.23,22.23,24207,38.7964989079697,38.7964989079697,38.1782280090379,38.1782280090379,14094.9865423982,0.0,1.0
2018-03-01,23.38,23.42,22.94,23.09,2508,40.1532600472922,40.2219568138402,39.3975956152645,39.6552084898194,1460.33074103915,0.0,1.0
2018-03-02,23.34,23.69,23.34,23.55,2422,40.0845632807442,40.685659988039,40.0845632807442,40.4452213051211,1410.25560398598,0.0,1.0
2018-03-05,22.83,23.39,22.83,23.37,16128,39.2086795072575,40.1704342389292,39.2086795072575,40.1360858556552,9390.83500457714,0.0,1.0
2018-03-06,22.69,22.71,22.5,22.5,25423,38.9682408243396,39.0025892076136,38.6419311832367,38.6419311832367,14803.0256895687,0.0,1.0
2018-03-07,22.83,22.98,22.73,22.8,23485,39.2086795072575,39.4662923818125,39.0369375908876,39.1571569323466,13674.5882987658,0.0,1.0
2018-03-08,22.65,22.68,22.45,22.62,5185,38.8995440577916,38.9510666327026,38.5560602250518,38.8480214828807,3019.06494907815,0.0,1.0
2018-03-09,22.24,22.55,22.24,22.55,1962,38.1954022006749,38.7278021414217,38.1954022006749,38.7278021414217,1142.41184765503,0.0,1.0
2018-03-12,22.16,22.32,22.16,22.21,33430,38.0580086675789,38.3327957337708,38.0580086675789,38.1438796257639,19465.2538568337,0.0,1.0
2018-03-13,22.53,22.53,22.06,22.06,648,38.6934537581477,38.6934537581477,37.886266751209,37.886266751209,377.310335005331,0.0,1.0
2018-03-14,22.54,22.54,22.28,22.28,1959,38.7106279497847,38.7106279497847,38.2640989672229,38.2640989672229,1140.66504054852,0.0,1.0
2018-03-15,22.49,22.49,22.42,22.44,377,38.6247569915997,38.6247569915997,38.5045376501408,38.5388860334148,219.515426384275,0.0,1.0
2018-03-16,22.39,22.47,22.39,22.47,2355,38.4530150752298,38.5904086083257,38.4530150752298,38.5904086083257,1371.24357860734,0.0,1.0
2018-03-19,22.73,22.73,22.73,22.73,177,39.0369375908876,39.0369375908876,39.0369375908876,39.0369375908876,103.061619283864,0.0,1.0
2018-03-20,22.82,22.82,22.82,22.82,400,39.1915053156205,39.1915053156205,39.1915053156205,39.1915053156205,232.907614200822,0.0,1.0
2018-03-21,22.73,22.73,22.72,22.72,598,39.0369375908876,39.0369375908876,39.0197633992506,39.0197633992506,348.196883230228,0.0,1.0
2018-03-22,23.56,23.61,23.23,23.32,35500,40.4623954967581,40.5482664549431,39.8956471727373,40.0502148974702,20670.5507603229,0.0,1.0
2018-03-23,24.18,24.18,23.56,23.67,11922,41.5271953782517,41.5271953782517,40.4623954967581,40.651311604765,6941.8114412555,0.0,1.0
2018-03-26,23.7,23.72,23.26,23.26,12997,40.702834179676,40.73718256295,39.9471697476483,39.9471697476483,7567.7506544202,0.0,1.0
2018-03-27,23.24,23.29,23.18,23.18,1051,39.9128213643743,39.9986923225593,39.8097762145523,39.8097762145523,611.964756312659,0.0,1.0
2018-03-28,23.4,23.44,23.4,23.44,350,40.1876084305662,40.2563051971142,40.1876084305662,40.2563051971142,203.794162425719,0.0,1.0
2018-03-29,23.0,23.0,23.0,23.0,1317,39.5006407650864,39.5006407650864,39.5006407650864,39.5006407650864,766.848319756206,0.0,1.0
2018-04-02,23.61,23.78,23.49,23.49,883,40.5482664549431,40.840227712772,40.3421761552991,40.3421761552991,514.143558348313,0.0,1.0
2018-04-03,23.26,23.26,23.26,23.26,230,39.9471697476483,39.9471697476483,39.9471697476483,39.9471697476483,133.921878165472,0.0,1.0
2018-04-04,23.35,23.78,23.35,23.78,1257,40.1017374723812,40.840227712772,40.1017374723812,40.840227712772,731.912177626083,0.0,1.0
2018-04-05,22.73,22.91,22.72,22.91,835,39.0369375908876,39.3460730403535,39.0197633992506,39.3460730403535,486.194644644215,0.0,1.0
2018-04-06,22.73,22.73,22.73,22.73,3,39.0369375908876,39.0369375908876,39.0369375908876,39.0369375908876,1.74680710650616,0.0,1.0
2018-04-09,22.75,22.75,22.75,22.75,808,39.0712859741616,39.0712859741616,39.0712859741616,39.0712859741616,470.47338068566,0.0,1.0
2018-04-10,22.27,22.27,22.27,22.27,256,38.2469247755859,38.2469247755859,38.2469247755859,38.2469247755859,149.060873088526,0.0,1.0
2018-04-11,22.16,22.17,22.15,22.17,1875,38.0580086675789,38.0751828592159,38.0408344759419,38.0751828592159,1091.75444156635,0.0,1.0
2018-04-12,22.16,22.16,22.16,22.16,66,38.0580086675789,38.0580086675789,38.0580086675789,38.0580086675789,38.4297563431356,0.0,1.0
2018-04-13,22.16,22.16,22.16,22.16,2,38.0580086675789,38.0580086675789,38.0580086675789,38.0580086675789,1.16453807100411,0.0,1.0
2018-04-16,22.16,22.16,22.16,22.16,68,38.0580086675789,38.0580086675789,38.0580086675789,38.0580086675789,39.5942944141397,0.0,1.0
2018-04-17,22.01,22.01,22.0,22.01,3600,37.800395793024,37.800395793024,37.783221601387,37.800395793024,2096.1685278074,0.0,1.0
2018-04-18,22.01,22.01,22.01,22.01,431,37.800395793024,37.800395793024,37.800395793024,37.800395793024,250.957954301385,0.0,1.0
2018-04-19,21.94,21.94,21.8,21.8,2900,37.6801764515651,37.6801764515651,37.4397377686471,37.4397377686471,1688.58020295596,0.0,1.0
2018-04-20,21.94,21.94,21.94,21.94,0,37.6801764515651,37.6801764515651,37.6801764515651,37.6801764515651,0,0.0,1.0
2018-04-23,22.15,22.15,22.11,22.11,800,38.0408344759419,38.0408344759419,37.972137709394,37.972137709394,465.815228401644,0.0,1.0
2018-04-24,22.11,22.11,22.11,22.11,100,37.972137709394,37.972137709394,37.972137709394,37.972137709394,58.2269035502054,0.0,1.0
2018-04-25,22.11,22.11,22.11,22.11,0,37.972137709394,37.972137709394,37.972137709394,37.972137709394,0,0.0,1.0
2018-04-26,22.11,22.11,22.11,22.11,600,37.972137709394,37.972137709394,37.972137709394,37.972137709394,349.361421301232,0.0,1.0
2018-04-27,22.11,22.11,22.11,22.11,20,37.972137709394,37.972137709394,37.972137709394,37.972137709394,11.6453807100411,0.0,1.0
2018-04-30,22.11,22.11,22.11,22.11,0,37.972137709394,37.972137709394,37.972137709394,37.972137709394,0,0.0,1.0
2018-05-01,22.11,22.11,22.11,22.11,0,37.972137709394,37.972137709394,37.972137709394,37.972137709394,0,0.0,1.0
2018-05-02,22.11,22.11,22.11,22.11,1,37.972137709394,37.972137709394,37.972137709394,37.972137709394,0.582269035502054,0.0,1.0
2018-05-03,22.11,22.11,22.11,22.11,0,37.972137709394,37.972137709394,37.972137709394,37.972137709394,0,0.0,1.0
2018-05-04,22.11,22.11,22.11,22.11,0,37.972137709394,37.972137709394,37.972137709394,37.972137709394,0,0.0,1.0
2018-05-07,22.13,22.13,22.11,22.11,230,38.0064860926679,38.0064860926679,37.972137709394,37.972137709394,133.921878165473,0.0,1.0
2018-05-08,22.13,22.13,22.13,22.13,43,38.0064860926679,38.0064860926679,38.0064860926679,38.0064860926679,25.0375685265884,0.0,1.0
2018-05-09,22.13,22.13,22.13,22.13,0,38.0064860926679,38.0064860926679,38.0064860926679,38.0064860926679,0,0.0,1.0
2018-05-10,21.81,21.82,21.78,21.78,1631,37.4569119602841,37.4740861519211,37.4053893853732,37.4053893853732,949.680796903851,0.0,1.0
2018-05-11,21.57,21.57,21.57,21.57,100,37.0447313609963,37.0447313609963,37.0447313609963,37.0447313609963,58.2269035502054,0.0,1.0
2018-05-14,21.44,21.44,21.44,21.44,900,36.8214668697154,36.8214668697154,36.8214668697154,36.8214668697154,524.042131951848,0.0,1.0
2018-05-15,21.44,21.44,21.44,21.44,0,36.8214668697154,36.8214668697154,36.8214668697154,36.8214668697154,0,0.0,1.0
2018-05-16,21.44,21.44,21.44,21.44,0,36.8214668697154,36.8214668697154,36.8214668697154,36.8214668697154,0,0.0,1.0
2018-05-17,21.44,21.44,21.44,21.44,0,36.8214668697154,36.8214668697154,36.8214668697154,36.8214668697154,0,0.0,1.0
2018-05-18,21.44,21.44,21.44,21.44,20,36.8214668697154,36.8214668697154,36.8214668697154,36.8214668697154,11.6453807100411,0.0,1.0
2018-05-21,21.44,21.44,21.44,21.44,11,36.8214668697154,36.8214668697154,36.8214668697154,36.8214668697154,6.40495939052259,0.0,1.0
2018-05-22,21.44,21.44,21.44,21.44,130,36.8214668697154,36.8214668697154,36.8214668697154,36.8214668697154,75.6949746152669,0.0,1.0
2018-05-23,21.44,21.44,21.44,21.44,20,36.8214668697154,36.8214668697154,36.8214668697154,36.8214668697154,11.6453807100411,0.0,1.0
2018-05-24,22.43,22.4599,22.43,22.4599,3000,38.5217118417778,38.5730626747724,38.5217118417778,38.5730626747724,1746.80710650616,0.0,1.0
2018-05-25,22.7,22.7,22.7,22.7,829,38.9854150159766,38.9854150159766,38.9854150159766,38.9854150159766,482.701030431203,0.0,1.0
2018-05-29,23.71,23.72,23.71,23.72,6627,40.720008371313,40.73718256295,40.720008371313,40.73718256295,3858.69689827211,0.0,1.0
2018-05-30,22.87,22.88,22.84,22.84,2814,39.2773762738055,39.2945504654425,39.2258536988945,39.2258536988945,1638.50506590278,0.0,1.0
2018-05-31,23.14,23.18,23.14,23.14,4107,39.7410794480044,39.8097762145523,39.7410794480044,39.7410794480044,2391.37892880693,0.0,1.0
2018-06-01,22.83,22.85,22.72,22.85,2656,39.2086795072575,39.2430278905315,39.0197633992506,39.2430278905315,1546.50655829346,0.0,1.0
2018-06-04,22.5,22.5,22.5,22.5,482,38.6419311832367,38.6419311832367,38.6419311832367,38.6419311832367,280.65367511199,0.0,1.0
2018-06-05,22.73,22.73,22.73,22.73,2199,39.0369375908876,39.0369375908876,39.0369375908876,39.0369375908876,1280.40960906902,0.0,1.0
2018-06-06,22.35,22.37,22.35,22.35,2367,38.3843183086818,38.4186666919558,38.3843183086818,38.3843183086818,1378.23080703336,0.0,1.0
2018-06-07,22.35,22.35,22.35,22.35,165,38.3843183086818,38.3843183086818,38.3843183086818,38.3843183086818,96.074390857839,0.0,1.0
2018-06-08,22.6,22.63,22.6,22.61,3333,38.8136730996067,38.8651956745177,38.8136730996067,38.8308472912437,1940.70269532834,0.0,1.0
2018-06-11,22.11,22.15,22.11,22.15,869,37.972137709394,38.0408344759419,37.972137709394,38.0408344759419,505.991791851285,0.0,1.0
2018-06-12,22.11,22.11,22.11,22.11,1,37.972137709394,37.972137709394,37.972137709394,37.972137709394,0.582269035502054,0.0,1.0
2018-06-13,22.11,22.11,22.11,22.11,16,37.972137709394,37.972137709394,37.972137709394,37.972137709394,9.31630456803286,0.0,1.0
2018-06-14,22.54,22.54,22.35,22.35,2456,38.7106279497847,38.7106279497847,38.3843183086818,38.3843183086818,1430.05275119305,0.0,1.0
2018-06-15,22.88,22.91,22.88,22.88,5166,39.2945504654425,39.3460730403535,39.2945504654425,39.2945504654425,3008.00183740361,0.0,1.0
2018-06-18,22.88,22.88,22.88,22.88,27,39.2945504654425,39.2945504654425,39.2945504654425,39.2945504654425,15.7212639585555,0.0,1.0
2018-06-19,23.44,23.73,23.44,23.72,9944,40.2563051971142,40.754356754587,40.2563051971142,40.73718256295,5790.08328903242,0.0,1.0
2018-06-20,23.55,23.56,23.55,23.56,601,40.4452213051211,40.4623954967581,40.4452213051211,40.4623954967581,349.943690336735,0.0,1.0
2018-06-21,23.79,23.79,23.73,23.76,10812,40.857401904409,40.857401904409,40.754356754587,40.805879329498,6295.4928118482,0.0,1.0
2018-06-22,23.11,23.36,23.11,23.36,3969,39.6895568730934,40.1189116640182,39.6895568730934,40.1189116640182,2311.02580190765,0.0,1.0
2018-06-25,24.1,24.1,23.98,23.98,8999,41.3898018451558,41.3898018451558,41.1837115455119,41.1837115455119,5239.83905048298,0.0,1.0
2018-06-26,24.06,24.06,24.06,24.06,1655,41.3211050786078,41.3211050786078,41.3211050786078,41.3211050786078,963.6552537559,0.0,1.0
2018-06-27,23.82,23.82,23.82,23.82,290,40.9089244793199,40.9089244793199,40.9089244793199,40.9089244793199,168.858020295596,0.0,1.0
2018-06-28,24.14,24.3,24.14,24.3,5216,41.4584986117038,41.7332856778957,41.4584986117038,41.7332856778957,3037.11528917871,0.0,1.0
2018-06-29,23.86,23.86,23.69,23.82,3140,40.9776212458679,40.9776212458679,40.685659988039,40.9089244793199,1828.32477147645,0.0,1.0
2018-07-02,24.32,24.5,24.32,24.49,751,41.7676340611697,42.0767695106356,41.7676340611697,42.0595953189986,437.284045662042,0.0,1.0
2018-07-03,24.32,24.32,24.32,24.32,80,41.7676340611697,41.7676340611697,41.7676340611697,41.7676340611697,46.5815228401643,0.0,1.0
2018-07-05,24.32,24.32,24.32,24.32,56,41.7676340611697,41.7676340611697,41.7676340611697,41.7676340611697,32.607065988115,0.0,1.0
2018-07-06,23.4,23.41,23.39,23.4,6818,40.1876084305662,40.2047826222032,40.1704342389292,40.1876084305662,3969.910284053,0.0,1.0
2018-07-09,23.05,23.07,23.05,23.05,7854,39.5865117232714,39.6208601065454,39.5865117232714,39.5865117232714,4573.14100483313,0.0,1.0
2018-07-10,23.06,23.06,23.06,23.06,800,39.6036859149084,39.6036859149084,39.6036859149084,39.6036859149084,465.815228401643,0.0,1.0
2018-07-11,23.06,23.06,23.06,23.06,10,39.6036859149084,39.6036859149084,39.6036859149084,39.6036859149084,5.82269035502054,0.0,1.0
2018-07-12,23.44,23.54,23.44,23.54,8681,40.2563051971142,40.4280471134841,40.2563051971142,40.4280471134841,5054.67749719333,0.0,1.0
2018-07-13,23.44,23.44,23.44,23.44,198,40.2563051971142,40.2563051971142,40.2563051971142,40.2563051971142,115.289269029407,0.0,1.0
2018-07-16,23.44,23.44,23.44,23.44,43,40.2563051971142,40.2563051971142,40.2563051971142,40.2563051971142,25.0375685265883,0.0,1.0
2018-07-17,23.27,23.43,23.27,23.43,8198,39.9643439392853,40.2391310054772,39.9643439392853,40.2391310054772,4773.44155304584,0.0,1.0
2018-07-18,23.26,23.3,23.22,23.3,902,39.9471697476483,40.0158665141963,39.8784729811003,40.0158665141963,525.206670022853,0.0,1.0
2018-07-19,23.39,23.39,23.39,23.39,500,40.1704342389292,40.1704342389292,40.1704342389292,40.1704342389292,291.134517751027,0.0,1.0
2018-07-20,23.39,23.39,23.39,23.39,164,40.1704342389292,40.1704342389292,40.1704342389292,40.1704342389292,95.4921218223369,0.0,1.0
2018-07-23,23.15,23.17,23.14,23.17,4048,39.7582536396413,39.7926020229153,39.7410794480044,39.7926020229153,2357.02505571232,0.0,1.0
2018-07-24,22.94,22.94,22.94,22.94,326,39.3975956152645,39.3975956152645,39.3975956152645,39.3975956152645,189.81970557367,0.0,1.0
2018-07-25,22.79,22.88,22.78,22.78,476,39.1399827407096,39.2945504654425,39.1228085490726,39.1228085490726,277.160060898978,0.0,1.0
2018-07-26,22.79,22.79,22.79,22.79,88,39.1399827407096,39.1399827407096,39.1399827407096,39.1399827407096,51.2396751241807,0.0,1.0
2018-07-27,22.79,22.79,22.79,22.79,15,39.1399827407096,39.1399827407096,39.1399827407096,39.1399827407096,8.7340355325308,0.0,1.0
2018-07-30,22.79,22.79,22.79,22.79,55,39.1399827407096,39.1399827407096,39.1399827407096,39.1399827407096,32.0247969526129,0.0,1.0
2018-07-31,22.69,22.69,22.69,22.69,200,38.9682408243396,38.9682408243396,38.9682408243396,38.9682408243396,116.453807100411,0.0,1.0
2018-08-01,22.69,22.69,22.69,22.69,20,38.9682408243396,38.9682408243396,38.9682408243396,38.9682408243396,11.6453807100411,0.0,1.0
2018-08-02,23.24,23.24,23.16,23.24,3045,39.9128213643743,39.9128213643743,39.7754278312783,39.9128213643743,1773.00921310375,0.0,1.0
2018-08-03,23.35,23.35,23.35,23.35,175,40.1017374723812,40.1017374723812,40.1017374723812,40.1017374723812,101.89708121286,0.0,1.0
2018-08-06,23.4,23.52,23.4,23.52,695,40.1876084305662,40.3936987302101,40.1876084305662,40.3936987302101,404.676979673928,0.0,1.0
2018-08-07,23.4,23.4,23.4,23.4,22,40.1876084305662,40.1876084305662,40.1876084305662,40.1876084305662,12.8099187810452,0.0,1.0
2018-08-08,23.0,23.0,23.0,23.0,200,39.5006407650864,39.5006407650864,39.5006407650864,39.5006407650864,116.453807100411,0.0,1.0
2018-08-09,23.0,23.0,23.0,23.0,0,39.5006407650864,39.5006407650864,39.5006407650864,39.5006407650864,0,0.0,1.0
2018-08-10,23.0,23.0,23.0,23.0,50,39.5006407650864,39.5006407650864,39.5006407650864,39.5006407650864,29.1134517751027,0.0,1.0
2018-08-13,23.0,23.0,23.0,23.0,167,39.5006407650864,39.5006407650864,39.5006407650864,39.5006407650864,97.2389289288431,0.0,1.0
2018-08-14,24.22,24.25,24.19,24.19,1509,41.5958921447997,41.6474147197107,41.5443695698887,41.5443695698887,878.6439745726,0.0,1.0
2018-08-15,25.0,25.05,24.83,24.83,2181,42.9354790924853,43.0213500506702,42.6435178346564,42.6435178346564,1269.92876642998,0.0,1.0
2018-08-16,24.58,24.72,24.58,24.72,1161,42.2141630437315,42.4546017266494,42.2141630437315,42.4546017266494,676.014350217885,0.0,1.0
2018-08-17,24.7,24.7,24.7,24.7,485,42.4202533433754,42.4202533433754,42.4202533433754,42.4202533433754,282.400482218496,0.0,1.0
2018-08-20,24.06,24.07,23.98,24.07,714,41.3211050786078,41.3382792702448,41.1837115455119,41.3382792702448,415.740091348467,0.0,1.0
2018-08-21,23.77,23.85,23.77,23.85,299,40.823053521135,40.9604470542309,40.823053521135,40.9604470542309,174.098441615114,0.0,1.0
2018-08-22,23.54,23.7,19.97,23.7,4224,40.4280471134841,40.702834179676,34.2968606990772,40.702834179676,2459.50440596068,0.0,1.0
2018-08-23,23.54,23.54,23.54,23.54,0,40.4280471134841,40.4280471134841,40.4280471134841,40.4280471134841,0,0.0,1.0
2018-08-24,23.54,23.54,23.54,23.54,91,40.4280471134841,40.4280471134841,40.4280471134841,40.4280471134841,52.9864822306869,0.0,1.0
2018-08-27,23.05,23.34,23.05,23.34,300,39.5865117232714,40.0845632807442,39.5865117232714,40.0845632807442,174.680710650616,0.0,1.0
2018-08-28,23.01,23.01,22.85,22.85,355,39.5178149567234,39.5178149567234,39.2430278905315,39.2430278905315,206.705507603229,0.0,1.0
2018-08-29,22.93,22.93,22.93,22.93,385,39.3804214236275,39.3804214236275,39.3804214236275,39.3804214236275,224.173578668291,0.0,1.0
2018-08-30,23.25,23.28,23.19,23.19,1588,39.9299955560113,39.9815181309223,39.8269504061893,39.8269504061893,924.643228377262,0.0,1.0
2018-08-31,23.71,23.73,23.49,23.49,599,40.720008371313,40.754356754587,40.3421761552991,40.3421761552991,348.779152265731,0.0,1.0
2018-09-04,24.18,24.2,24.17,24.2,838,41.5271953782517,41.5615437615257,41.5100211866148,41.5615437615257,487.941451750722,0.0,1.0
2018-09-05,24.18,24.18,24.18,24.18,111,41.5271953782517,41.5271953782517,41.5271953782517,41.5271953782517,64.6318629407281,0.0,1.0
2018-09-06,24.7,24.82,24.61,24.67,1855,42.4202533433754,42.6263436430194,42.2656856186425,42.3687307684645,1080.10906085631,0.0,1.0
2018-09-07,25.15,25.17,24.96,25.17,2350,43.1930919670402,43.2274403503142,42.8667823259373,43.2274403503142,1368.33223342983,0.0,1.0
2018-09-10,24.75,24.77,24.75,24.77,424,42.5061243015604,42.5404726848344,42.5061243015604,42.5404726848344,246.882071052871,0.0,1.0
2018-09-11,24.75,24.75,24.75,24.75,0,42.5061243015604,42.5061243015604,42.5061243015604,42.5061243015604,0,0.0,1.0
2018-09-12,24.5,24.5,24.47,24.47,1371,42.0767695106356,42.0767695106356,42.0252469357246,42.0252469357246,798.290847673315,0.0,1.0
2018-09-13,24.1,24.11,24.1,24.11,565,41.3898018451558,41.4069760367928,41.3898018451558,41.4069760367928,328.98200505866,0.0,1.0
2018-09-14,23.97,24.0,23.97,24.0,400,41.1665373538749,41.2180599287858,41.1665373538749,41.2180599287858,232.907614200821,0.0,1.0
2018-09-17,23.97,23.97,23.78,23.78,7204,41.1665373538749,41.1665373538749,40.840227712772,40.840227712772,4194.66613175679,0.0,1.0
2018-09-18,23.97,23.97,23.97,23.97,0,41.1665373538749,41.1665373538749,41.1665373538749,41.1665373538749,0,0.0,1.0
2018-09-19,23.33,23.33,23.33,23.33,153,40.0673890891072,40.0673890891072,40.0673890891072,40.0673890891072,89.0871624318144,0.0,1.0
2018-09-20,22.93,22.96,22.93,22.96,1745,39.3804214236275,39.4319439985385,39.3804214236275,39.4319439985385,1016.05946695108,0.0,1.0
2018-09-21,22.93,22.93,22.93,22.93,0,39.3804214236275,39.3804214236275,39.3804214236275,39.3804214236275,0,0.0,1.0
2018-09-24,22.96,22.96,22.89,22.89,355,39.4319439985385,39.4319439985385,39.3117246570795,39.3117246570795,206.705507603229,0.0,1.0
2018-09-25,22.76,22.76,22.76,22.76,175,39.0884601657986,39.0884601657986,39.0884601657986,39.0884601657986,101.897081212859,0.0,1.0
2018-09-26,22.71,22.71,22.56,22.6,350,39.0202666030656,39.0202666030656,38.7625369689634,38.8312648713907,203.701837326133,0.010293,1.0
2018-09-27,22.71,22.71,22.71,22.71,0,39.0202666030656,39.0202666030656,39.0202666030656,39.0202666030656,0,0.0,1.0
2018-09-28,23.22,23.22,23.18,23.18,529,39.8965473590129,39.8965473590129,39.8278194565856,39.8278194565856,307.880776987212,0.0,1.0
2018-10-01,23.16,23.16,23.05,23.05,766,39.793455505372,39.793455505372,39.6044537736971,39.6044537736971,445.81602111948,0.0,1.0
2018-10-02,23.43,23.43,23.43,23.43,300,40.2573688467559,40.2573688467559,40.2573688467559,40.2573688467559,174.601574850971,0.0,1.0
2018-10-03,23.43,23.43,23.43,23.43,38,40.2573688467559,40.2573688467559,40.2573688467559,40.2573688467559,22.116199481123,0.0,1.0
2018-10-04,24.03,24.03,24.03,24.03,560,41.2882873831645,41.2882873831645,41.2882873831645,41.2882873831645,325.922939721813,0.0,1.0
2018-10-05,24.46,24.46,24.42,24.42,474,42.0271123342573,42.0271123342573,41.9583844318301,41.9583844318301,275.870488264534,0.0,1.0
2018-10-08,24.46,24.46,24.46,24.46,80,42.0271123342573,42.0271123342573,42.0271123342573,42.0271123342573,46.560419960259,0.0,1.0
2018-10-09,24.77,25.09,24.77,25.09,570,42.5597535780684,43.1095767974864,42.5597535780684,43.1095767974864,331.742992216845,0.0,1.0
2018-10-10,25.57,25.6,25.1,25.1,700,43.9343116266132,43.9858575534337,43.1267587730932,43.1267587730932,407.403674652266,0.0,1.0
2018-10-11,25.99,25.99,25.99,25.99,2581,44.6559546020992,44.6559546020992,44.6559546020992,44.6559546020992,1502.15554896786,0.0,1.0
2018-10-12,26.31,26.49,26.25,26.38,3102,45.2057778215172,45.5150533824398,45.1026859678763,45.3260516507648,1805.38028395904,0.0,1.0
2018-10-15,26.32,26.54,26.26,26.54,7818,45.222959797124,45.6009632604738,45.1198679434831,45.6009632604738,4550.11704061631,0.0,1.0
2018-10-16,25.57,25.57,25.57,25.57,822,43.9343116266132,43.9343116266132,43.9343116266132,43.9343116266132,478.408315091661,0.0,1.0
2018-10-17,25.64,25.64,25.64,25.64,766,44.0545854558609,44.0545854558609,44.0545854558609,44.0545854558609,445.81602111948,0.0,1.0
2018-10-18,26.74,26.84,26.5,26.5,2551,45.94460277261,46.1164225286781,45.5322353580466,45.5322353580466,1484.69539148276,0.0,1.0
2018-10-19,26.74,26.74,26.74,26.74,67,45.94460277261,45.94460277261,45.94460277261,45.94460277261,38.9943517167169,0.0,1.0
2018-10-22,26.39,26.39,26.39,26.39,412,45.3432336263717,45.3432336263717,45.3432336263717,45.3432336263717,239.786162795333,0.0,1.0
2018-10-23,27.13,27.24,26.93,27.24,2656,46.6146998212756,46.8037015529505,46.2710603091394,46.8037015529505,1545.8059426806,0.0,1.0
2018-10-24,28.69,28.69,27.54,27.54,2379,49.295088015938,49.295088015938,47.3191608211548,47.3191608211548,1384.5904885682,0.0,1.0
2018-10-25,27.98,28.28,27.87,28.28,13535,48.0751677478545,48.5906270160588,47.8861660161795,48.5906270160588,7877.4410520263,0.0,1.0
2018-10-26,28.33,28.41,28.05,28.41,4375,48.6765368940928,48.8139926989473,48.1954415771021,48.8139926989473,2546.27296657666,0.0,1.0
2018-10-29,28.54,28.86,27.71,27.71,15978,49.0373583818358,49.5871816012537,47.6112544064706,47.6112544064706,9299.27987656272,0.0,1.0
2018-10-30,27.74,28.36,27.74,28.36,6394,47.662800333291,48.7280828209132,47.662800333291,48.7280828209132,3721.3415653237,0.0,1.0
2018-10-31,27.29,27.31,27.12,27.31,3645,46.8896114309846,46.9239753821982,46.5975178456688,46.9239753821982,2121.4091344393,0.0,1.0
2018-11-01,26.76,26.79,26.76,26.79,2345,45.9789667238236,46.0305126506441,45.9789667238236,46.0305126506441,1364.80231008509,0.0,1.0
2018-11-02,26.6,26.83,26.59,26.59,6007,45.7040551141147,46.0992405530713,45.6868731385079,45.6868731385079,3496.10553376594,0.0,1.0
2018-11-05,26.57,26.77,26.52,26.61,4195,45.6525091872942,45.9961486994304,45.5665993092602,45.7212370897215,2441.51202166608,0.0,1.0
2018-11-06,26.64,26.65,26.46,26.47,7457,45.7727830165419,45.7899649921487,45.4635074556193,45.4806894312261,4340.01314554564,0.0,1.0
2018-11-07,25.62,25.88,25.62,25.88,5016,44.0202215046473,44.4669528704243,44.0202215046473,44.4669528704243,2919.33833150824,0.0,1.0
2018-11-08,26.2,26.23,25.84,25.89,5563,45.0167760898423,45.0683220166627,44.3982249679971,44.4841348460312,3237.6952029865,0.0,1.0
2018-11-09,26.56,26.66,26.56,26.66,3909,45.6353272116874,45.8071469677555,45.6353272116874,45.8071469677555,2275.05852030815,0.0,1.0
2018-11-12,27.41,27.41,27.03,27.03,3099,47.0957951382663,47.0957951382663,46.4428800652075,46.4428800652075,1803.63426821053,0.0,1.0
2018-11-13,27.28,27.28,27.11,27.11,587,46.8724294553777,46.8724294553777,46.580335870062,46.580335870062,341.6370814584,0.0,1.0
2018-11-14,26.82,26.82,26.82,26.82,617,46.0820585774645,46.0820585774645,46.0820585774645,46.0820585774645,359.097238943497,0.0,1.0
2018-11-15,27.07,27.56,26.96,27.51,4417,46.5116079676347,47.3535247723684,46.3226062359598,47.2676148943344,2570.7171870558,0.0,1.0
2018-11-16,27.01,27.01,27.01,27.01,1462,46.4085161139939,46.4085161139939,46.4085161139939,46.4085161139939,850.891674773732,0.0,1.0
2018-11-19,27.49,27.49,27.0,27.0,5046,47.2332509431208,47.2332509431208,46.3913341383871,46.3913341383871,2936.79848899333,0.0,1.0
2018-11-20,28.37,28.37,27.96,28.1,11681,48.74526479652,48.74526479652,48.0408037966408,48.2813514551362,6798.40331944732,0.0,1.0
2018-11-21,27.53,27.53,27.36,27.44,12587,47.301978845548,47.301978845548,47.0098852602322,47.1473410650867,7325.70007549724,0.0,1.0
2018-11-23,27.89,27.89,27.89,27.89,5014,47.9205299673932,47.9205299673932,47.9205299673932,47.9205299673932,2918.17432100923,0.0,1.0
2018-11-26,27.07,27.32,27.07,27.1,13969,46.5116079676347,46.941157357805,46.5116079676347,46.5631538944552,8130.03133031072,0.0,1.0
2018-11-27,27.28,27.5,27.28,27.5,818,46.8724294553777,47.2504329187276,46.8724294553777,47.2504329187276,476.080294093648,0.0,1.0
2018-11-28,26.5,27.43,26.5,27.43,1835,45.5322353580466,47.1301590894799,45.5322353580466,47.1301590894799,1067.97963283844,0.0,1.0
2018-11-29,26.82,26.82,26.82,26.82,400,46.0820585774645,46.0820585774645,46.0820585774645,46.0820585774645,232.802099801295,0.0,1.0
2018-11-30,27.05,27.18,27.05,27.15,5210,46.4772440164211,46.7006096993097,46.4772440164211,46.6490637724892,3032.24734991187,0.0,1.0
2018-12-03,26.41,26.41,26.26,26.26,800,45.3775975775853,45.3775975775853,45.1198679434831,45.1198679434831,465.604199602589,0.0,1.0
2018-12-04,27.63,27.65,26.77,26.77,6092,47.4737986016161,47.5081625528297,45.9961486994304,45.9961486994304,3545.57597997372,0.0,1.0
2018-12-06,28.21,29.125,28.21,28.69,12657,48.4703531868111,50.0425039548342,48.4703531868111,49.295088015938,7366.44044296247,0.0,1.0
2018-12-07,28.8,28.8,28.04,28.04,1491,49.4840897476129,49.4840897476129,48.1782596014953,48.1782596014953,867.769827009326,0.0,1.0
2018-12-10,29.3,29.77,29.0,29.1,8853,50.3431885279534,51.1507413814734,49.8277292597491,49.9995490158172,5152.49247385215,0.0,1.0
2018-12-11,29.14,29.36,28.74,28.75,1403,50.0682769182444,50.4462803815942,49.380997893972,49.3981798695788,816.553365053042,0.0,1.0
2018-12-12,28.2,28.2,27.99,28.13,1390,48.4531712112043,48.4531712112043,48.0923497234613,48.3328973819566,808.987296809499,0.0,1.0
2018-12-13,28.28,28.42,28.17,28.17,735,48.5906270160588,48.8311746745541,48.4016252843838,48.4016252843838,427.773858384879,0.0,1.0
2018-12-14,29.05,29.09,28.98,29.03,6064,49.9136391377831,49.9823670402104,49.7933653085355,49.8792751865695,3529.27983298763,0.0,1.0
2018-12-17,29.5,29.66,29.05,29.05,6728,50.6868280400896,50.9617396497985,49.9136391377831,49.9136391377831,3915.73131865778,0.0,1.0
2018-12-18,29.55,29.55,29.23,29.23,6345,50.7727379181236,50.7727379181236,50.2229146987057,50.2229146987057,3692.82330809804,0.0,1.0
2018-12-19,30.1,30.15,28.78,29.29,7664,51.7177465764982,51.8036564545322,49.4497257963993,50.3260065523466,4460.48823219281,0.0,1.0
2018-12-20,30.32,30.56,29.84,29.84,16149,52.095750039848,52.5081174544114,51.2710152107211,51.2710152107211,9398.80277422777,0.0,1.0
2018-12-21,31.31,31.31,30.51,30.72,11586,53.7967656249222,53.7967656249222,52.4222075763774,52.7830290641204,6743.1128207445,0.0,1.0
2018-12-24,32.08,32.08,31.18,31.38,13214,55.1197777466466,55.1197777466466,53.5733999420337,53.9170394541699,7690.61736693577,0.0,1.0
2018-12-26,30.5,32.09,30.5,31.78,4703,52.4765283922583,55.2121900363138,52.4765283922583,54.6788220428187,2733.44110966688,0.041615,1.0
2018-12-27,30.45,31.6,30.38,31.28,5915,52.3905012965333,54.3691244982086,52.2700633625183,53.8185510855685,3437.87033035926,0.0,1.0
2018-12-28,30.119,30.15,29.85,30.15,682,51.8210019228337,51.8743387221832,51.3581761478331,51.8743387221832,396.386739696536,0.0,1.0
2018-12-31,30.1026,30.1026,29.64,29.64,3159,51.7927850354359,51.7927850354359,50.9968623457881,50.9968623457881,1836.04942918088,0.0,1.0
2019-01-02,30.2778,30.48,30.2,30.48,6857,52.0942239788564,52.4421175539683,51.9603658179082,52.4421175539683,3985.37224941224,0.0,1.0
2019-01-03,30.64,30.68,30.36,30.39,5495,52.7174042602884,52.7862259368684,52.2356525242283,52.2872687816633,3193.76119447576,0.0,1.0
2019-01-04,28.78,28.99,28.71,28.83,3049,49.5171962993179,49.8785101013629,49.3967583653028,49.6032233950429,1772.11608406853,0.0,1.0
2019-01-07,28.66,28.87,28.4,28.86,831,49.3107312695778,49.6720450716229,48.8633903718077,49.6548396524779,482.987361712349,0.0,1.0
2019-01-08,28.22,28.22,28.22,28.22,35,48.5536928271977,48.5536928271977,48.5536928271977,48.5536928271977,20.3424279902915,0.0,1.0
2019-01-09,27.7,27.7,27.55,27.55,2441,47.6590110316576,47.6590110316576,47.4009297444825,47.4009297444825,1418.73904926575,0.0,1.0
2019-01-10,27.45,27.74,27.43,27.43,2537,47.2288755530325,47.7278327082376,47.1944647147425,47.1944647147425,1474.53542318198,0.0,1.0
2019-01-11,27.81,27.81,27.81,27.81,156,47.8482706422526,47.8482706422526,47.8482706422526,47.8482706422526,90.6691076138705,0.0,1.0
2019-01-14,28.03,28.27,27.92,28.27,4783,48.2267898634426,48.6397199229227,48.0375302528476,48.6397199229227,2779.9380879304,0.0,1.0
2019-01-15,27.81,27.91,27.81,27.87,220,47.8482706422526,48.0203248337026,47.8482706422526,47.9515031571226,127.866690224689,0.0,1.0
2019-01-16,27.63,27.68,27.56,27.68,3082,47.5385730976425,47.6246001933675,47.4181351636275,47.6246001933675,1791.29608760224,0.0,1.0
2019-01-17,27.51,27.8,27.38,27.8,19300,47.3321080679025,47.8310652231076,47.1084376190175,47.8310652231076,11217.396006075,0.0,1.0
2019-01-18,26.88,27.0,26.88,27.0,158,46.2481666617673,46.4546316915074,46.2481666617673,46.4546316915074,91.8315320704586,0.0,1.0
2019-01-22,27.7,27.73,27.4244,27.45,3088,47.6590110316576,47.7106272890926,47.1848296800213,47.2288755530325,1794.783360972,0.0,1.0
2019-01-23,27.44,27.61,27.2,27.2,2995,47.2116701338875,47.5041622593525,46.7987400744074,46.7987400744074,1740.73062374065,0.0,1.0
2019-01-24,27.4,27.4,27.24,27.24,2271,47.1428484573075,47.1428484573075,46.8675617509874,46.8675617509874,1319.93297045577,0.0,1.0
2019-01-25,26.88,26.88,26.74,26.88,3265,46.2481666617673,46.2481666617673,46.0072907937373,46.2481666617673,1897.65792538005,0.0,1.0
2019-01-28,27.03,27.23,27.03,27.21,1848,46.5062479489424,46.8503563318424,46.5062479489424,46.8159454935524,1074.08019788739,0.0,1.0
2019-01-29,26.92,26.93,26.74,26.74,6657,46.3169883383474,46.3341937574923,46.0072907937373,46.0072907937373,3869.12980375343,0.0,1.0
2019-01-30,26.38,26.82,26.33,26.82,639,45.3878957045172,46.1449341468973,45.3018686087922,46.1449341468973,371.394613879893,0.0,1.0
2019-01-31,26.37,26.38,26.37,26.38,1139,45.3706902853722,45.3878957045172,45.3706902853722,45.3878957045172,662.000728026913,0.0,1.0
2019-02-01,26.44,26.44,26.44,26.44,230,45.4911282193872,45.4911282193872,45.4911282193872,45.4911282193872,133.67881250763,0.0,1.0
2019-02-04,26.2,26.2,26.2,26.2,270,45.0781981599071,45.0781981599071,45.0781981599071,45.0781981599071,156.927301639391,0.0,1.0
2019-02-05,25.82,25.88,25.82,25.85,1211,44.424392232397,44.5276247472671,44.424392232397,44.4760084898321,703.848008464085,0.0,1.0
2019-02-06,26.09,26.09,26.03,26.03,114,44.8889385493121,44.8889385493121,44.7857060344421,44.7857060344421,66.2581940255208,0.0,1.0
2019-02-07,26.74,26.86,26.56,26.56,560,46.0072907937373,46.2137558234773,45.6975932491272,45.6975932491272,325.478847844663,0.0,1.0
2019-02-08,27.01,27.11,27.01,27.11,309,46.4718371106524,46.6438913021024,46.4718371106524,46.6438913021024,179.594578542859,0.0,1.0
2019-02-11,27.08,27.08,26.93,26.95,2317,46.5922750446674,46.5922750446674,46.3341937574923,46.3686045957824,1346.66873295729,0.0,1.0
2019-02-12,26.4,26.4,26.4,26.4,25,45.4223065428072,45.4223065428072,45.4223065428072,45.4223065428072,14.530305707351,0.0,1.0
2019-02-13,26.33,26.33,26.11,26.11,300,45.3018686087922,45.3018686087922,44.9233493876021,44.9233493876021,174.363668488212,0.0,1.0
2019-02-14,26.34,26.34,26.34,26.34,105,45.3190740279372,45.3190740279372,45.3190740279372,45.3190740279372,61.0272839708744,0.0,1.0
2019-02-15,25.67,25.67,25.67,25.67,51,44.166310945222,44.166310945222,44.166310945222,44.166310945222,29.6418236429961,0.0,1.0
2019-02-19,25.3884,25.4659,25.3884,25.4659,1950,43.6818063420987,43.8151483404725,43.6818063420987,43.8151483404725,1133.36384517338,0.0,1.0
2019-02-20,25.31,25.31,25.1,25.1,550,43.5469158560019,43.5469158560019,43.1856020539568,43.1856020539568,319.666725561723,0.0,1.0
2019-02-21,25.4306,25.4306,25.4306,25.4306,1,43.7544132108906,43.7544132108906,43.7544132108906,43.7544132108906,0.581212228294042,0.0,1.0
2019-02-22,25.2458,25.2458,25.2458,25.2458,2,43.436457065091,43.436457065091,43.436457065091,43.436457065091,1.16242445658808,0.0,1.0
2019-02-25,25.0749,25.0749,24.87,24.87,470,43.1424164519029,43.1424164519029,42.7898774136218,42.7898774136218,273.169747298199,0.0,1.0
2019-02-26,24.8,24.8,24.8,24.8,25,42.6694394796068,42.6694394796068,42.6694394796068,42.6694394796068,14.530305707351,0.0,1.0
2019-02-27,25.03,25.03,25.03,25.03,75,43.0651641199418,43.0651641199418,43.0651641199418,43.0651641199418,43.5909171220532,0.0,1.0
2019-02-28,25.14,25.14,25.14,25.14,50,43.2544237305369,43.2544237305369,43.2544237305369,43.2544237305369,29.0606114147021,0.0,1.0
2019-03-01,24.9,24.9,24.9,24.9,0,42.8414936710568,42.8414936710568,42.8414936710568,42.8414936710568,0,0.0,1.0
2019-03-04,25.07,25.07,25.07,25.07,2,43.1339857965218,43.1339857965218,43.1339857965218,43.1339857965218,1.16242445658808,0.0,1.0
2019-03-05,24.93,24.93,24.93,24.93,26,42.8931099284918,42.8931099284918,42.8931099284918,42.8931099284918,15.1115179356451,0.0,1.0
2019-03-06,25.09,25.09,25.09,25.09,50,43.1683966348118,43.1683966348118,43.1683966348118,43.1683966348118,29.0606114147021,0.0,1.0
2019-03-07,25.76,25.81,25.52,25.67,2530,44.321159717527,44.407186813252,43.908229658047,44.166310945222,1470.46693758393,0.0,1.0
2019-03-08,25.83,26.16,25.83,26.16,372,44.441597651542,45.0093764833271,44.441597651542,45.0093764833271,216.210948925384,0.0,1.0
2019-03-11,25.36,25.36,25.36,25.36,217,43.6329429517269,43.6329429517269,43.6329429517269,43.6329429517269,126.123053539807,0.0,1.0
2019-03-12,25.41,25.41,25.29,25.29,525,43.7189700474519,43.7189700474519,43.5125050177119,43.5125050177119,305.136419854372,0.0,1.0
2019-03-13,24.93,25.03,24.93,25.03,2011,42.8931099284918,43.0651641199418,42.8931099284918,43.0651641199418,1168.81779109932,0.0,1.0
2019-03-14,24.95,24.97,24.93,24.97,582,42.9275207667818,42.9619316050718,42.8931099284918,42.9619316050718,338.265516867132,0.0,1.0
2019-03-15,24.4536,24.4879,24.4371,24.46,425,42.0734437604239,42.1324583480912,42.0450548188346,42.0844552286767,247.015197024968,0.0,1.0
2019-03-18,24.25,24.25,24.25,24.25,71,41.7231414266316,41.7231414266316,41.7231414266316,41.7231414266316,41.266068208877,0.0,1.0
2019-03-19,24.15,24.15,24.0,24.0,1047,41.5510872351816,41.5510872351816,41.2930059480065,41.2930059480065,608.529203023861,0.0,1.0
2019-03-20,24.12,24.12,24.12,24.12,8,41.5714670541588,41.5714670541588,41.5714670541588,41.5714670541588,4.64164518775857,0.041845,1.0
2019-03-21,24.13,24.13,24.13,24.13,0,41.5887023224234,41.5887023224234,41.5887023224234,41.5887023224234,0,0.0,1.0
2019-03-22,25.06,25.06,24.94,24.94,4018,43.191582271029,43.191582271029,42.9847590518541,42.9847590518541,2331.26629555174,0.0,1.0
2019-03-25,25.02,25.15,25.02,25.15,337,43.1226411979707,43.3466996854102,43.1226411979707,43.3466996854102,195.52930353433,0.0,1.0
2019-03-26,24.77,24.77,24.62,24.62,1125,42.6917594913563,42.6917594913563,42.4332304673877,42.4332304673877,652.731354528548,0.0,1.0
2019-03-27,24.76,24.76,24.76,24.76,78,42.6745242230918,42.6745242230918,42.6745242230918,42.6745242230918,45.2560405806459,0.0,1.0
2019-03-28,24.86,24.86,24.86,24.86,9,42.8468769057375,42.8468769057375,42.8468769057375,42.8468769057375,5.22185083622838,0.0,1.0
2019-03-29,24.73,24.73,24.73,24.73,2,42.622818418298,42.622818418298,42.622818418298,42.622818418298,1.16041129693964,0.0,1.0
2019-04-01,24.06,24.17,24.06,24.14,2842,41.4680554445714,41.6576433954817,41.4680554445714,41.605937590688,1648.94445295123,0.0,1.0
2019-04-02,24.02,24.02,24.02,24.02,101,41.3991143715131,41.3991143715131,41.3991143715131,41.3991143715131,58.6007704954518,0.0,1.0
2019-04-03,23.7,23.7,23.7,23.7,82,40.8475857870466,40.8475857870466,40.8475857870466,40.8475857870466,47.5768631745253,0.0,1.0
2019-04-04,23.77,23.77,23.77,23.77,32,40.9682326648987,40.9682326648987,40.9682326648987,40.9682326648987,18.5665807510342,0.0,1.0
2019-04-05,23.67,23.76,23.67,23.76,329,40.7958799822529,40.9509973966341,40.7958799822529,40.9509973966341,190.887658346571,0.0,1.0
2019-04-08,23.68,23.74,23.67,23.67,604,40.8131152505175,40.9165268601049,40.7958799822529,40.7958799822529,350.444211675771,0.0,1.0
2019-04-09,23.93,23.93,23.84,23.87,4911,41.2439969571319,41.2439969571319,41.0888795427507,41.1405853475444,2849.38993963529,0.0,1.0
2019-04-10,23.78,23.78,23.78,23.78,60,40.9854679331632,40.9854679331632,40.9854679331632,40.9854679331632,34.8123389081892,0.0,1.0
2019-04-11,23.89,23.92,23.78,23.78,18138,41.1750558840736,41.2267616888673,40.9854679331632,40.9854679331632,10523.7700519456,0.0,1.0
2019-04-12,23.58,23.66,23.58,23.66,780,40.6407625678717,40.7786447139883,40.6407625678717,40.7786447139883,452.56040580646,0.0,1.0
2019-04-15,23.55,23.55,23.55,23.55,200,40.589056763078,40.589056763078,40.589056763078,40.589056763078,116.041129693964,0.0,1.0
2019-04-16,23.4512,23.4512,23.4512,23.4512,35,40.418772312624,40.418772312624,40.418772312624,40.418772312624,20.3071976964437,0.0,1.0
2019-04-17,23.36,23.36,23.36,23.36,0,40.261586666051,40.261586666051,40.261586666051,40.261586666051,0,0.0,1.0
2019-04-18,23.4,23.41,23.4,23.41,125,40.3305277391093,40.3477630073739,40.3305277391093,40.3477630073739,72.5257060587276,0.0,1.0
2019-04-22,23.47,23.51,23.46,23.46,200,40.4511746169614,40.5201156900197,40.4339393486968,40.4339393486968,116.041129693964,0.0,1.0
2019-04-23,23.41,23.41,23.37,23.4,6380,40.3477630073739,40.3477630073739,40.2788219343156,40.3305277391093,3701.71203723745,0.0,1.0
2019-04-24,23.73,23.73,23.73,23.73,50,40.8992915918404,40.8992915918404,40.8992915918404,40.8992915918404,29.010282423491,0.0,1.0
2019-04-25,23.79,23.79,23.79,23.79,10,41.0027032014278,41.0027032014278,41.0027032014278,41.0027032014278,5.8020564846982,0.0,1.0
2019-04-26,23.5949,23.5968,23.56,23.56,892,40.6664431175859,40.6697178185562,40.6062920313425,40.6062920313425,517.54343843508,0.0,1.0
2019-04-29,23.4,23.6,23.4,23.6,420,40.3305277391093,40.6752331044009,40.3305277391093,40.6752331044009,243.686372357325,0.0,1.0
2019-04-30,23.37,23.4,23.37,23.4,100,40.2788219343156,40.3305277391093,40.2788219343156,40.3305277391093,58.020564846982,0.0,1.0
2019-05-01,23.63,23.63,23.63,23.63,0,40.7269389091946,40.7269389091946,40.7269389091946,40.7269389091946,0,0.0,1.0
2019-05-02,23.73,23.73,23.73,23.73,0,40.8992915918404,40.8992915918404,40.8992915918404,40.8992915918404,0,0.0,1.0
2019-05-03,23.25,23.31,23.25,23.31,13694,40.0719987151407,40.1754103247281,40.0719987151407,40.1754103247281,7945.33615014571,0.0,1.0
2019-05-06,23.72,24.22,23.72,24.22,187,40.8820563235758,41.7438197368046,40.8820563235758,41.7438197368046,108.498456263856,0.0,1.0
2019-05-07,24.56,24.57,24.53,24.57,2473,42.3298188578002,42.3470541260648,42.2781130530065,42.3470541260648,1434.84856866587,0.0,1.0
2019-05-08,24.49,24.58,24.49,24.58,668,42.2091719799482,42.3642893943294,42.2091719799482,42.3642893943294,387.57737317784,0.0,1.0
2019-05-09,24.77,25.07,24.77,25.04,338,42.6917594913563,43.2088175392936,42.6917594913563,43.1571117344999,196.109509182799,0.0,1.0
2019-05-10,24.48,24.48,24.48,24.48,1,42.1919367116836,42.1919367116836,42.1919367116836,42.1919367116836,0.58020564846982,0.0,1.0
2019-05-13,25.5,25.53,25.27,25.27,2660,43.9499340746704,44.0016398794642,43.5535229045852,43.5535229045852,1543.34702492972,0.0,1.0
2019-05-14,25.03,25.03,25.03,25.03,21,43.1398764662353,43.1398764662353,43.1398764662353,43.1398764662353,12.1843186178662,0.0,1.0
2019-05-15,24.81,25.07,24.81,25.07,272,42.7607005644146,43.2088175392936,42.7607005644146,43.2088175392936,157.815936383791,0.0,1.0
2019-05-16,24.51,24.64,24.47,24.64,746,42.2436425164773,42.4677010039168,42.174701443419,42.4677010039168,432.833413758486,0.0,1.0
2019-05-17,24.78,24.78,24.59,24.66,3524,42.7089947596209,42.7089947596209,42.3815246625939,42.502171540446,2044.64470520765,0.0,1.0
2019-05-20,24.95,24.98,24.95,24.98,150,43.0019943201187,43.0537001249124,43.0019943201187,43.0537001249124,87.0308472704731,0.0,1.0
2019-05-21,24.67,24.68,24.67,24.68,253,42.5194068087106,42.5366420769751,42.5194068087106,42.5366420769751,146.792029062864,0.0,1.0
2019-05-22,24.81,24.82,24.81,24.82,1000,42.7607005644146,42.7779358326792,42.7607005644146,42.7779358326792,580.205648469821,0.0,1.0
2019-05-23,25.38,25.38,25.38,25.38,300,43.7431108554955,43.7431108554955,43.7431108554955,43.7431108554955,174.061694540946,0.0,1.0
2019-05-24,24.81,24.81,24.81,24.81,150,42.7607005644146,42.7607005644146,42.7607005644146,42.7607005644146,87.0308472704731,0.0,1.0
2019-05-28,25.18,25.18,24.95,24.95,240,43.398405490204,43.398405490204,43.0019943201187,43.0019943201187,139.249355632757,0.0,1.0
2019-05-29,25.58,25.8,25.58,25.8,2650,44.087816220787,44.4669921226077,44.087816220787,44.4669921226077,1537.54496844502,0.0,1.0
2019-05-30,25.47,25.47,25.47,25.47,20,43.8982282698767,43.8982282698767,43.8982282698767,43.8982282698767,11.6041129693964,0.0,1.0
2019-05-31,25.85,26.03,25.82,26.03,780,44.5531684639306,44.863403292693,44.5014626591369,44.863403292693,452.56040580646,0.0,1.0
2019-06-03,25.61,25.61,25.61,25.61,5000,44.1395220255808,44.1395220255808,44.1395220255808,44.1395220255808,2901.0282423491,0.0,1.0
2019-06-04,24.9928,25.2406,24.9928,25.2406,202,43.0757612682911,43.5028512158873,43.0757612682911,43.5028512158873,117.201540990904,0.0,1.0
2019-06-05,25.04,25.04,24.99,24.99,500,43.1571117344999,43.1571117344999,43.070935393177,43.070935393177,290.10282423491,0.0,1.0
2019-06-06,24.79,24.79,24.79,24.79,0,42.7262300278855,42.7262300278855,42.7262300278855,42.7262300278855,0,0.0,1.0
2019-06-07,24.1849,24.21,24.1332,24.1674,1654,41.6833239451959,41.72658446854,41.5942176082681,41.6531622257329,959.660142569084,0.0,1.0
2019-06-10,24.02,24.13,23.95,24.13,1082,41.3991143715131,41.5887023224234,41.278467493661,41.5887023224234,627.782511644345,0.0,1.0
2019-06-11,23.89,23.89,23.55,23.69,9574,41.1750558840736,41.1750558840736,40.589056763078,40.830350518782,5554.88887845006,0.0,1.0
2019-06-12,24.25,24.25,24.03,24.03,320,41.7955255415983,41.7955255415983,41.4163496397777,41.4163496397777,185.665807510343,0.0,1.0
2019-06-13,24.21,24.21,24.2,24.2,100,41.72658446854,41.72658446854,41.7093492002755,41.7093492002755,58.0205648469821,0.0,1.0
2019-06-14,24.47,24.53,24.46,24.53,4389,42.174701443419,42.2781130530065,42.1574661751544,42.2781130530065,2546.52259113404,0.0,1.0
2019-06-17,24.49,24.49,24.45,24.45,100,42.2091719799482,42.2091719799482,42.1402309068899,42.1402309068899,58.020564846982,0.0,1.0
2019-06-18,23.87,24.02,23.87,24.02,607,41.1405853475444,41.3991143715131,41.1405853475444,41.3991143715131,352.184828621181,0.0,1.0
2019-06-19,23.5306,23.77,23.52,23.77,300,40.5556203426447,40.9682326648987,40.5373509582842,40.9682326648987,174.061694540946,0.0,1.0
2019-06-20,23.1002,23.2,23.05,23.05,1160,39.8138143965373,39.9858223738178,39.7272933498491,39.7272933498491,673.038552224992,0.0,1.0
2019-06-21,23.27,23.34,23.26,23.33,7547,40.1064692516698,40.2271161295219,40.0892339834053,40.2098808612573,4378.81202900174,0.0,1.0
2019-06-24,23.22,23.22,23.22,23.22,400,40.0202929103469,40.0202929103469,40.0202929103469,40.0202929103469,232.082259387928,0.0,1.0
2019-06-25,23.38,23.38,23.18,23.19,3421,40.404768657159,40.404768657159,40.0591333393048,40.0764151051975,1979.54307519166,0.063075,1.0
2019-06-26,23.38,23.38,23.33,23.35,1485,40.404768657159,40.404768657159,40.3183598276954,40.3529233594809,859.287186980301,0.0,1.0
2019-06-27,23.27,23.35,23.27,23.35,815,40.2146692323392,40.3529233594809,40.2146692323392,40.3529233594809,471.595324841041,0.0,1.0
2019-06-28,23.06,23.06,23.06,23.06,77,39.8517521485922,39.8517521485922,39.8517521485922,39.8517521485922,44.5556319174971,0.0,1.0
2019-07-01,22.82,22.82,22.55,22.55,2668,39.4369897671672,39.4369897671672,38.9703820880639,38.9703820880639,1543.82371371276,0.0,1.0
2019-07-02,22.68,22.68,22.68,22.68,28,39.1950450446692,39.1950450446692,39.1950450446692,39.1950450446692,16.202047969999,0.0,1.0
2019-07-03,22.4,22.43,22.39,22.41,10673,38.7111555996733,38.7630008973514,38.6938738337806,38.728437365566,6175.87349942138,0.0,1.0
2019-07-05,22.7,22.99,22.7,22.99,526,39.2296085764546,39.7307797873432,39.2296085764546,39.7307797873432,304.367044007838,0.0,1.0
2019-07-08,23.0,23.0,23.0,23.0,106,39.748061553236,39.748061553236,39.748061553236,39.748061553236,61.3363244578531,0.0,1.0
2019-07-09,23.23,23.3,23.23,23.3,250,40.1455421687683,40.2665145300173,40.1455421687683,40.2665145300173,144.661142589276,0.0,1.0
2019-07-10,23.08,23.15,23.08,23.15,10000,39.8863156803776,40.0072880416266,39.8863156803776,40.0072880416266,5786.44570357106,0.0,1.0
2019-07-11,23.1,23.1,23.1,23.1,88,39.9208792121631,39.9208792121631,39.9208792121631,39.9208792121631,50.9207221914252,0.0,1.0
2019-07-12,23.04,23.15,23.04,23.15,463,39.8171886168068,40.0072880416266,39.8171886168068,40.0072880416266,267.91243607534,0.0,1.0
2019-07-15,23.01,23.01,23.01,23.01,0,39.7653433191287,39.7653433191287,39.7653433191287,39.7653433191287,0,0.0,1.0
2019-07-16,23.17,23.17,23.15,23.15,107,40.0418515734121,40.0418515734121,40.0072880416266,40.0072880416266,61.9149690282102,0.0,1.0
2019-07-17,23.25,23.25,23.25,23.25,43,40.1801057005537,40.1801057005537,40.1801057005537,40.1801057005537,24.8817165253556,0.0,1.0
2019-07-18,23.14,23.4,23.14,23.4,1600,39.9900062757339,40.4393321889444,39.9900062757339,40.4393321889444,925.831312571369,0.0,1.0
2019-07-19,23.25,23.25,23.17,23.17,100,40.1801057005537,40.1801057005537,40.0418515734121,40.0418515734121,57.8644570357106,0.0,1.0
2019-07-22,23.2,23.21,23.2,23.21,100,40.0936968710902,40.1109786369829,40.0936968710902,40.1109786369829,57.8644570357105,0.0,1.0
2019-07-23,22.92,22.96,22.92,22.96,100,39.6098074260943,39.6789344896651,39.6098074260943,39.6789344896651,57.8644570357105,0.0,1.0
2019-07-24,22.92,22.95,22.92,22.95,100,39.6098074260943,39.6616527237724,39.6098074260943,39.6616527237724,57.8644570357105,0.0,1.0
2019-07-25,23.45,23.45,23.15,23.15,1720,40.525741018408,40.525741018408,40.0072880416266,40.0072880416266,995.26866101422,0.0,1.0
2019-07-26,23.26,23.32,23.26,23.32,100,40.1973874664465,40.3010780618027,40.1973874664465,40.3010780618027,57.8644570357105,0.0,1.0
2019-07-29,23.2,23.2,23.19,23.19,102,40.0936968710902,40.0936968710902,40.0764151051975,40.0764151051975,59.0217461764247,0.0,1.0
2019-07-30,23.75,23.76,23.74,23.76,1525,41.0441939951893,41.061475761082,41.0269122292966,41.061475761082,882.432969794586,0.0,1.0
2019-07-31,24.05,24.27,24.05,24.27,125,41.5626469719706,41.9428458216103,41.5626469719706,41.9428458216103,72.3305712946383,0.0,1.0
2019-08-01,24.23,24.23,23.6,23.69,7000,41.8737187580394,41.8737187580394,40.7849675067986,40.940503399833,4050.51199249974,0.0,1.0
2019-08-02,24.67,24.73,24.48,24.48,1020,42.6341164573187,42.737807052675,42.3057629053572,42.3057629053572,590.217461764248,0.0,1.0
2019-08-05,25.75,25.79,25.51,25.6,1264,44.5005471737316,44.5696742373024,44.0857847923065,44.2413206853409,731.406736931381,0.0,1.0
2019-08-06,25.51,25.86,25.37,25.37,1157,44.0857847923065,44.6906465985514,43.8438400698085,43.8438400698085,669.491767903171,0.0,1.0
2019-08-07,25.25,25.87,25.25,25.78,2709,43.636458879096,44.7079283644441,43.636458879096,44.5523924714097,1567.5481410974,0.0,1.0
2019-08-08,24.75,24.75,24.75,24.75,102,42.7723705844604,42.7723705844604,42.7723705844604,42.7723705844604,59.0217461764248,0.0,1.0
2019-08-09,25.12,25.24,25.04,25.04,951,43.4117959224908,43.6191771132033,43.2735417953491,43.2735417953491,550.290986409607,0.0,1.0
2019-08-12,25.5817,25.5817,25.5817,25.5817,10,44.2096950537572,44.2096950537572,44.2096950537572,44.2096950537572,5.78644570357106,0.0,1.0
2019-08-13,25.0,25.74,25.0,25.74,2832,43.2044147317782,44.4832654078389,43.2044147317782,44.4832654078389,1638.72142325132,0.0,1.0
2019-08-14,26.46,26.46,26.07,26.07,6870,45.7275525521141,45.7275525521141,45.0535636822983,45.0535636822983,3975.28819835331,0.0,1.0
2019-08-15,26.27,26.35,26.27,26.35,228,45.3991990001525,45.5374531272942,45.3991990001525,45.5374531272942,131.93096204142,0.0,1.0
2019-08-16,25.656,25.9393,25.656,25.9393,203,44.3380985743401,44.8276910020806,44.3380985743401,44.8276910020806,117.464847782492,0.0,1.0
2019-08-19,25.43,25.43,25.21,25.21,5489,43.9475306651648,43.9475306651648,43.5673318155252,43.5673318155252,3176.18004669015,0.0,1.0
2019-08-20,25.56,25.61,25.45,25.45,5296,44.17219362177,44.2586024512336,43.9820941969502,43.9820941969502,3064.50164461123,0.0,1.0
2019-08-21,25.24,25.24,24.52,25.02,4568,43.6191771132033,43.6191771132033,42.3748899689281,43.2389782635636,2643.24839739126,0.0,1.0
2019-08-22,25.26,25.26,25.21,25.21,100,43.6537406449887,43.6537406449887,43.5673318155252,43.5673318155252,57.8644570357106,0.0,1.0
2019-08-23,25.93,26.37,25.44,25.51,17988,44.8116189598004,45.5720166590797,43.9648124310575,44.0857847923065,10408.6585315836,0.0,1.0
2019-08-26,25.55,25.68,25.5,25.68,1415,44.1549118558773,44.3795748124826,44.0685030264138,44.3795748124826,818.782067055305,0.0,1.0
2019-08-27,25.55,25.55,25.55,25.55,379,44.1549118558773,44.1549118558773,44.1549118558773,44.1549118558773,219.306292165343,0.0,1.0
2019-08-28,25.53,25.53,25.43,25.45,16722,44.1203483240919,44.1203483240919,43.9475306651648,43.9820941969502,9676.09450551152,0.0,1.0
2019-08-29,25.16,25.16,25.07,25.07,200,43.4809229860616,43.4809229860616,43.3253870930272,43.3253870930272,115.728914071421,0.0,1.0
2019-08-30,24.94,24.94,24.77,24.83,457,43.100724136422,43.100724136422,42.8069341162459,42.9106247116021,264.440568653197,0.0,1.0
2019-09-03,25.08,25.19,25.08,25.19,165,43.3426688589199,43.5327682837397,43.3426688589199,43.5327682837397,95.4763541089224,0.0,1.0
2019-09-04,24.4,24.54,24.4,24.51,1550,42.1675087782155,42.4094535007135,42.1675087782155,42.3576082030354,896.899084053514,0.0,1.0
2019-09-05,24.09,24.09,23.97,24.03,7442,41.6317740355415,41.6317740355415,41.424392844829,41.5280834401852,4306.27289259758,0.0,1.0
2019-09-06,23.96,23.96,23.83,23.86,262,41.4071110789362,41.4071110789362,41.182448122331,41.2342934200091,151.604877433562,0.0,1.0
2019-09-09,23.86,23.88,23.86,23.88,100,41.2342934200091,41.2688569517946,41.2342934200091,41.2688569517946,57.8644570357106,0.0,1.0
2019-09-10,23.81,23.99,23.81,23.99,120,41.1478845905456,41.4589563766144,41.1478845905456,41.4589563766144,69.4373484428526,0.0,1.0
2019-09-11,23.49,23.49,23.49,23.49,9,40.5948680819788,40.5948680819788,40.5948680819788,40.5948680819788,5.20780113321395,0.0,1.0
2019-09-12,23.18,23.37,23.18,23.37,7569,40.0591333393048,40.3874868912663,40.0591333393048,40.3874868912663,4379.76075303293,0.0,1.0
2019-09-13,22.99,23.05,22.93,22.93,4650,39.7307797873432,39.8344703826995,39.627089191987,39.627089191987,2690.69725216054,0.0,1.0
2019-09-16,23.35,23.35,23.35,23.35,190,40.3529233594809,40.3529233594809,40.3529233594809,40.3529233594809,109.94246836785,0.0,1.0
2019-09-17,23.1,23.17,23.08,23.17,11922,39.9208792121631,40.0418515734121,39.8863156803776,40.0418515734121,6898.60056779741,0.0,1.0
2019-09-18,23.21,23.43,23.21,23.42,4300,40.1109786369829,40.4911774866225,40.1109786369829,40.4738957207298,2488.17165253555,0.0,1.0
2019-09-19,23.17,23.17,22.98,23.09,3375,40.0418515734121,40.0418515734121,39.7134980214505,39.9035974462704,1952.92542495523,0.0,1.0
2019-09-20,23.2,23.2,23.2,23.2,53,40.0936968710902,40.0936968710902,40.0936968710902,40.0936968710902,30.6681622289266,0.0,1.0
2019-09-23,23.34,23.34,23.34,23.34,191,40.3356415935881,40.3356415935881,40.3356415935881,40.3356415935881,110.521112938207,0.0,1.0
2019-09-24,23.52,23.53,23.52,23.53,1270,40.6467133796569,40.6639951455497,40.6467133796569,40.6639951455497,734.878604353525,0.0,1.0
2019-09-25,23.53,23.85,23.53,23.78,5823,40.771346018922,41.3258224628682,40.771346018922,41.204530740755,3360.57558503002,0.062118,1.0
2019-09-26,23.39,23.39,23.3,23.3,246,40.5287625746955,40.5287625746955,40.3728160748356,40.3728160748356,141.971766085761,0.0,1.0
2019-09-27,23.56,23.63,23.5,23.5,205,40.823328185542,40.9446199076552,40.719363852302,40.719363852302,118.309805071467,0.0,1.0
2019-09-30,23.42,23.42,23.42,23.42,123,40.5807447413155,40.5807447413155,40.5807447413155,40.5807447413155,70.9858830428803,0.0,1.0
2019-10-01,23.91,23.92,23.57,23.57,3417,41.4297867961082,41.4471141849815,40.8406555744153,40.8406555744153,1972.02245819123,0.0,1.0
2019-10-02,24.83,24.83,24.68,24.68,374,43.0239065724536,43.0239065724536,42.7639957393538,42.7639957393538,215.843254130384,0.0,1.0
2019-10-03,24.56,24.83,24.56,24.83,261,42.556067072874,43.0239065724536,42.556067072874,43.0239065724536,150.62858109099,0.0,1.0
2019-10-04,24.11,24.54,24.11,24.54,575,41.7763345735746,42.5214122951273,41.7763345735746,42.5214122951273,331.844575200456,0.0,1.0
2019-10-07,24.13,24.13,24.03,24.04,462,41.8109893513212,41.8109893513212,41.637715462588,41.6550428514613,266.629902161063,0.0,1.0
2019-10-08,24.63,24.64,24.63,24.64,100,42.6773587949872,42.6946861838605,42.6773587949872,42.6946861838605,57.712100034862,0.0,1.0
2019-10-09,24.25,24.36,24.25,24.36,200,42.018918017801,42.2095192954076,42.018918017801,42.2095192954076,115.424200069724,0.0,1.0
2019-10-10,23.98,24.08,23.98,23.99,221,41.5510785182214,41.7243524069546,41.5510785182214,41.5684059070947,127.543741077045,0.0,1.0
2019-10-11,23.08,23.08,22.95,23.06,4864,39.9916135196226,39.9916135196226,39.7663574642694,39.956958741876,2807.11654569569,0.0,1.0
2019-10-14,23.27,23.4,23.23,23.4,595,40.3208339082157,40.5460899635688,40.2515243527224,40.5460899635688,343.386995207429,0.0,1.0
2019-10-15,22.71,22.77,22.67,22.77,513,39.3505001313098,39.4544644645497,39.2811905758165,39.4544644645497,296.063073178842,0.0,1.0
2019-10-16,22.69,22.69,22.69,22.69,1,39.3158453535631,39.3158453535631,39.3158453535631,39.3158453535631,0.577121000348621,0.0,1.0
2019-10-17,22.57,22.57,22.36,22.36,270,39.1079166870833,39.1079166870833,38.7440415207436,38.7440415207436,155.822670094127,0.0,1.0
2019-10-18,22.6,22.72,22.55,22.64,1410,39.1598988537032,39.3678275201831,39.0732619093366,39.2292084091965,813.740610491555,0.0,1.0
2019-10-21,22.36,22.36,22.36,22.36,37,38.7440415207436,38.7440415207436,38.7440415207436,38.7440415207436,21.3534770128989,0.0,1.0
2019-10-22,22.54,22.54,22.25,22.28,1100,39.0559345204633,39.0559345204633,38.553440243137,38.605422409757,634.833100383482,0.0,1.0
2019-10-23,22.24,22.34,22.24,22.34,100,38.5361128542637,38.7093867429969,38.5361128542637,38.7093867429969,57.712100034862,0.0,1.0
2019-10-24,22.14,22.14,22.14,22.14,0,38.3628389655305,38.3628389655305,38.3628389655305,38.3628389655305,0,0.0,1.0
2019-10-25,22.12,22.12,22.12,22.12,55,38.3281841877839,38.3281841877839,38.3281841877839,38.3281841877839,31.7416550191741,0.0,1.0
2019-10-28,21.93,22.12,21.93,22.12,339,37.9989637991908,38.3281841877839,37.9989637991908,38.3281841877839,195.644019118182,0.0,1.0
2019-10-29,21.94,21.94,21.94,21.94,28,38.0162911880641,38.0162911880641,38.0162911880641,38.0162911880641,16.1593880097614,0.0,1.0
2019-10-30,21.77,21.77,21.77,21.77,105,37.7217255772177,37.7217255772177,37.7217255772177,37.7217255772177,60.5977050366051,0.0,1.0
2019-10-31,21.91,21.91,21.91,21.91,0,37.9643090214442,37.9643090214442,37.9643090214442,37.9643090214442,0,0.0,1.0
2019-11-01,21.41,21.58,21.41,21.58,863,37.0979395777782,37.3925051886246,37.0979395777782,37.3925051886246,498.055423300859,0.0,1.0
2019-11-04,21.28,21.28,21.27,21.27,400,36.872683522425,36.872683522425,36.8553561335517,36.8553561335517,230.848400139448,0.0,1.0
2019-11-05,21.32,21.4,21.23,21.23,376,36.9419930779183,37.0806121889048,36.7860465780584,36.7860465780584,216.997496131081,0.0,1.0
2019-11-06,21.28,21.4,21.28,21.33,462,36.872683522425,37.0806121889048,36.872683522425,36.9593204667916,266.629902161063,0.0,1.0
2019-11-07,21.21,21.21,21.07,21.07,317,36.7513918003118,36.7513918003118,36.5088083560853,36.5088083560853,182.947357110512,0.0,1.0
2019-11-08,21.28,21.28,21.28,21.28,40,36.872683522425,36.872683522425,36.872683522425,36.872683522425,23.0848400139448,0.0,1.0
2019-11-11,21.33,21.55,21.33,21.55,406,36.9593204667916,37.3405230220046,36.9593204667916,37.3405230220046,234.31112614154,0.0,1.0
2019-11-12,21.23,21.34,21.23,21.3,830,36.7860465780584,36.9766478556649,36.7860465780584,36.9073383001716,479.010430289355,0.0,1.0
2019-11-13,21.47,21.67,21.47,21.67,225,37.2019039110181,37.5484516884845,37.2019039110181,37.5484516884845,129.852225078439,0.0,1.0
2019-11-14,21.5726,21.5726,21.5726,21.5726,4,37.3796829208583,37.3796829208583,37.3796829208583,37.3796829208583,2.30848400139448,0.0,1.0
2019-11-15,21.33,21.33,21.33,21.33,151,36.9593204667916,36.9593204667916,36.9593204667916,36.9593204667916,87.1452710526416,0.0,1.0
2019-11-18,21.18,21.47,21.18,21.47,1925,36.6994096336918,37.2019039110181,36.6994096336918,37.2019039110181,1110.95792567109,0.0,1.0
2019-11-19,21.3,21.34,21.03,21.03,2037,36.9073383001716,36.9766478556649,36.439498800592,36.439498800592,1175.59547771014,0.0,1.0
2019-11-20,21.59,21.76,21.59,21.76,1765,37.4098325774979,37.7043981883444,37.4098325774979,37.7043981883444,1018.61856561532,0.0,1.0
2019-11-21,21.63,21.74,21.59,21.74,741,37.4791421329912,37.6697434105977,37.4098325774979,37.6697434105977,427.646661258328,0.0,1.0
2019-11-22,21.55,21.55,21.46,21.46,300,37.3405230220046,37.3405230220046,37.1845765221448,37.1845765221448,173.136300104586,0.0,1.0
2019-11-25,21.2,21.25,21.2,21.25,201,36.7340644114384,36.820701355805,36.7340644114384,36.820701355805,116.001321070073,0.0,1.0
2019-11-26,21.21,21.3,21.21,21.3,100,36.7513918003118,36.9073383001716,36.7513918003118,36.9073383001716,57.712100034862,0.0,1.0
2019-11-27,21.12,21.2,21.12,21.2,254,36.5954453004519,36.7340644114384,36.5954453004519,36.7340644114384,146.588734088549,0.0,1.0
2019-11-29,21.45,21.45,21.29,21.29,911,37.1672491332714,37.1672491332714,36.8900109112983,36.8900109112983,525.757231317594,0.0,1.0
2019-12-02,21.64,21.64,21.64,21.64,120,37.4964695218645,37.4964695218645,37.4964695218645,37.4964695218645,69.2545200418345,0.0,1.0
2019-12-03,21.8,21.8,21.8,21.8,0,37.7737077438376,37.7737077438376,37.7737077438376,37.7737077438376,0,0.0,1.0
2019-12-04,21.42,21.42,21.42,21.42,1,37.1152669666515,37.1152669666515,37.1152669666515,37.1152669666515,0.57712100034862,0.0,1.0
2019-12-05,21.49,21.49,21.49,21.49,153,37.2365586887647,37.2365586887647,37.2365586887647,37.2365586887647,88.2995130533389,0.0,1.0
2019-12-06,21.1,21.13,21.1,21.1,1992,36.5607905227052,36.6127726893252,36.5607905227052,36.5607905227052,1149.62503269445,0.0,1.0
2019-12-09,21.3,21.3,21.13,21.13,538,36.9073383001716,36.9073383001716,36.6127726893252,36.6127726893252,310.491098187558,0.0,1.0
2019-12-10,21.26,21.26,21.24,21.26,344,36.8380287446784,36.8380287446784,36.8033739669317,36.8380287446784,198.529624119925,0.0,1.0
2019-12-11,21.04,21.21,21.04,21.18,2280,36.4568261894653,36.7513918003118,36.4568261894653,36.6994096336918,1315.83588079485,0.0,1.0
2019-12-12,20.74,21.08,20.74,21.08,1558,35.9370045232657,36.5261357449586,35.9370045232657,36.5261357449586,899.154518543151,0.0,1.0
2019-12-13,20.52,20.52,20.5,20.5,155,35.5558019680527,35.5558019680527,35.521147190306,35.521147190306,89.4537550540361,0.0,1.0
2019-12-16,20.07,20.13,20.0,20.13,4960,34.7760694687533,34.8800338019932,34.65477774664,34.8800338019932,2862.52016172915,0.0,1.0
2019-12-17,20.26,20.26,20.2,20.23,575,35.1052898573464,35.1052898573464,35.0013255241064,35.0533076907264,331.844575200456,0.0,1.0
2019-12-18,20.37,20.39,20.33,20.33,305,35.2958911349529,35.3305459126995,35.2265815794596,35.2265815794596,176.021905106329,0.0,1.0
2019-12-19,20.33,20.36,20.33,20.36,600,35.2265815794596,35.2785637460796,35.2265815794596,35.2785637460796,346.272600209172,0.0,1.0
2019-12-20,20.31,20.31,20.27,20.27,550,35.191926801713,35.191926801713,35.1226172462197,35.1226172462197,317.416550191741,0.0,1.0
2019-12-23,20.27,20.27,20.26,20.26,135,35.1226172462197,35.1226172462197,35.1052898573464,35.1052898573464,77.9113350470637,0.0,1.0
2019-12-24,20.27,20.27,20.19,20.23,1588,35.1636640977217,35.1636640977217,35.0248829863345,35.0942735420281,915.398347298101,0.023689,1.0
2019-12-26,20.16,20.16,20.09,20.09,602,34.9728400695643,34.9728400695643,34.8514065971006,34.8514065971006,347.021287829633,0.0,1.0
2019-12-27,20.02,20.02,19.96,19.98,6778,34.7299731246368,34.7299731246368,34.6258872910964,34.6605825689432,3907.15994835424,0.0,1.0
2019-12-30,20.29,20.29,20.14,20.14,5285,35.1983593755685,35.1983593755685,34.9381447917175,34.9381447917175,3046.52409664387,0.0,1.0
2019-12-31,20.09,20.28,20.09,20.25,2509,34.8514065971006,35.1810117366451,34.8514065971006,35.1289688198749,1446.30633083812,0.0,1.0
2020-01-02,19.69,19.72,19.69,19.72,452,34.1575010401648,34.209543956935,34.1575010401648,34.209543956935,260.554189533212,0.0,1.0
2020-01-03,20.17,20.2,20.05,20.2,382,34.9901877084877,35.0422306252579,34.782016041407,35.0422306252579,220.202876994883,0.0,1.0
2020-01-06,20.02,20.17,20.02,20.17,1254,34.7299731246368,34.9901877084877,34.7299731246368,34.9901877084877,722.864941758072,0.0,1.0
2020-01-07,20.13,20.15,20.08,20.08,4677,34.9207971527941,34.9554924306409,34.8340589581772,34.8340589581772,2696.04412488238,0.0,1.0
2020-01-08,20.04,20.14,19.99,20.03,3174,34.7646684024836,34.9381447917175,34.6779302078666,34.7473207635602,1829.64379995225,0.0,1.0
2020-01-09,19.91,20.01,19.91,20.01,473,34.5391490964795,34.7126254857134,34.5391490964795,34.7126254857134,272.659583294711,0.0,1.0
2020-01-10,20.08,20.08,19.89,19.89,900,34.8340589581772,34.8340589581772,34.5044538186327,34.5044538186327,518.80258977852,0.0,1.0
2020-01-13,19.88,20.0,19.88,20.0,1291,34.4871061797093,34.69527784679,34.4871061797093,34.69527784679,744.193492671189,0.0,1.0
2020-01-14,19.85,19.85,19.85,19.85,332,34.4350632629391,34.4350632629391,34.4350632629391,34.4350632629391,191.380510896076,0.0,1.0
2020-01-15,19.87,19.87,19.87,19.87,280,34.4697585407859,34.4697585407859,34.4697585407859,34.4697585407859,161.405250153317,0.0,1.0
2020-01-16,19.68,19.68,19.68,19.68,340,34.1401534012414,34.1401534012414,34.1401534012414,34.1401534012414,195.992089471885,0.0,1.0
2020-01-17,19.57,19.57,19.57,19.57,355,33.949329373084,33.949329373084,33.949329373084,33.949329373084,204.638799301528,0.0,1.0
2020-01-21,19.88,19.88,19.8,19.8,356,34.4871061797093,34.4871061797093,34.3483250683221,34.3483250683221,205.215246623504,0.0,1.0
2020-01-22,19.8,19.8,19.73,19.73,100,34.3483250683221,34.3483250683221,34.2268915958583,34.2268915958583,57.6447321976134,0.0,1.0
2020-01-23,19.91,20.06,19.91,20.06,470,34.5391490964795,34.7993636803304,34.5391490964795,34.7993636803304,270.930241328783,0.0,1.0
2020-01-24,20.07,20.07,19.82,19.82,407,34.8167113192538,34.8167113192538,34.3830203461689,34.3830203461689,234.614060044287,0.0,1.0
2020-01-27,20.92,20.92,20.71,20.71,679,36.2912606277424,36.2912606277424,35.9269602103511,35.9269602103511,391.407731621795,0.0,1.0
2020-01-28,20.53,20.59,20.53,20.59,4673,35.6147027097299,35.7187885432703,35.6147027097299,35.7187885432703,2693.73833559448,0.0,1.0
2020-01-29,20.54,20.54,20.54,20.54,364,35.6320503486533,35.6320503486533,35.6320503486533,35.6320503486533,209.826825199313,0.0,1.0
2020-01-30,20.5895,20.85,20.5895,20.75,1940,35.7179211613241,36.1698271552786,35.7179211613241,35.9963507660446,1118.3078046337,0.0,1.0
2020-01-31,21.26,21.36,21.14,21.14,5036,36.8810803511378,37.0545567403717,36.672908684057,36.672908684057,2902.98871347181,0.0,1.0
2020-02-03,21.17,21.18,21.16,21.18,1694,36.7249516008272,36.7422992397506,36.7076039619038,36.7422992397506,976.501763427572,0.0,1.0
2020-02-04,20.48,20.48,20.43,20.43,710,35.527964515113,35.527964515113,35.441226320496,35.441226320496,409.277598603055,0.0,1.0
2020-02-05,20.09,20.09,20.09,20.09,175,34.8514065971006,34.8514065971006,34.8514065971006,34.8514065971006,100.878281345823,0.0,1.0
2020-02-06,19.99,20.05,19.92,20.0,7585,34.6779302078666,34.782016041407,34.5564967354029,34.69527784679,4372.35293718898,0.0,1.0
2020-02-07,20.35,20.35,20.22,20.22,299,35.3024452091088,35.3024452091088,35.0769259031047,35.0769259031047,172.357749270864,0.0,1.0
2020-02-10,20.27,20.27,20.27,20.27,170,35.1636640977217,35.1636640977217,35.1636640977217,35.1636640977217,97.9960447359428,0.0,1.0
2020-02-11,20.02,20.02,19.95,19.98,620,34.7299731246368,34.7299731246368,34.608539652173,34.6605825689432,357.397339625203,0.0,1.0
2020-02-12,19.85,19.89,19.85,19.89,415,34.4350632629391,34.5044538186327,34.4350632629391,34.5044538186327,239.225638620096,0.0,1.0
2020-02-13,20.18,20.18,20.09,20.13,6662,35.0075353474111,35.0075353474111,34.8514065971006,34.9207971527941,3840.29205900501,0.0,1.0
2020-02-14,20.24,20.24,20.24,20.24,279,35.1116211809515,35.1116211809515,35.1116211809515,35.1116211809515,160.828802831341,0.0,1.0
2020-02-18,20.51,20.51,20.43,20.43,107,35.5800074318832,35.5800074318832,35.441226320496,35.441226320496,61.6798634514463,0.0,1.0
2020-02-19,20.34,20.34,20.3,20.3,148,35.2850975701854,35.2850975701854,35.2157070144919,35.2157070144919,85.314203652468,0.0,1.0
2020-02-20,20.6,20.77,20.46,20.46,440,35.7361361821937,36.0310460438914,35.4932692372662,35.4932692372662,253.636821669499,0.0,1.0
2020-02-21,20.81,20.9,20.77,20.85,3563,36.100436599585,36.2565653498956,36.0310460438914,36.1698271552786,2053.88180820097,0.0,1.0
2020-02-24,22.44,22.45,22.19,22.45,2976,38.9281017440984,38.9454493830218,38.4944107710135,38.9454493830218,1715.50723020098,0.0,1.0
2020-02-25,23.19,23.24,22.42,22.42,7107,40.229174663353,40.31591285797,38.8934064662516,38.8934064662516,4096.81111728439,0.0,1.0
2020-02-26,23.11,23.19,22.54,22.85,5070,40.0903935519659,40.229174663353,39.1015781333323,39.6393549399576,2922.587922419,0.0,1.0
2020-02-27,24.44,24.44,23.45,23.94,7307,42.3976295287774,42.3976295287774,40.6802132753613,41.5302475826077,4212.10058167961,0.0,1.0
2020-02-28,25.01,26.01,25.01,25.59,9465,43.3864449474109,45.1212088397504,43.3864449474109,44.3926080049678,5456.07390250411,0.0,1.0
2020-03-02,24.15,25.0,24.15,24.8,6851,41.8945479999989,43.3690973084875,41.8945479999989,43.0221445300196,3949.2406028585,0.0,1.0
2020-03-03,24.59,24.59,23.83,23.83,3075,42.6578441126283,42.6578441126283,41.3394235544503,41.3394235544503,1772.57551507661,0.0,1.0
2020-03-04,23.09,23.4,23.09,23.4,3127,40.0556982741191,40.5934750807443,40.0556982741191,40.5934750807443,1802.55077581937,0.0,1.0
2020-03-05,24.4,24.45,23.92,24.13,7014,42.3282389730838,42.4149771677008,41.4955523047609,41.8598527221521,4043.20151634061,0.0,1.0
2020-03-06,25.09,25.28,24.83,25.13,14484,43.5252260587981,43.8548311983426,43.0741874467898,43.5946166144916,8349.26301150232,0.0,1.0
2020-03-09,29.09,30.0,27.36,27.6,14748,50.4642816281561,52.042916770185,47.4631400944087,47.8794834285702,8501.44510450402,0.0,1.0
2020-03-10,26.87,28.43,26.59,26.74,20108,46.6131057871624,49.319337459212,46.1273718973073,46.3875864811582,11591.2027502961,0.0,1.0
2020-03-11,29.5,29.55,28.29,28.37,24500,51.1755348240153,51.2622730186322,49.0764705142845,49.2152516256716,14122.9593884153,0.0,1.0
2020-03-12,35.98,36.7,34.32,34.32,23594,62.4168048463752,63.6658348488597,59.5370967850917,59.5370967850917,13600.6981147049,0.0,1.0
2020-03-13,34.18,35.81,31.07,31.07,21072,59.2942298401641,62.1218949846775,53.8991141349883,53.8991141349883,12146.8979686811,0.0,1.0
2020-03-16,38.45,40.09,36.7,39.1,8256,66.7016716604538,69.5466844438906,63.6658348488597,67.8292681904745,4759.14909023497,0.0,1.0
2020-03-17,35.95,37.88,34.56,36.96,7532,62.3647619296051,65.7128562418203,59.9534401192531,64.116873460868,4341.80122912424,0.0,1.0
2020-03-18,38.84,40.05,37.12,38.38,24098,67.3782295784662,69.477293888197,64.3944356836423,66.58023818799,13891.2275649809,0.0,1.0
2020-03-19,37.26,39.93,35.64,38.99,10786,64.6373026285698,69.2691222211163,61.8269851229798,67.6384441623171,6217.56081483458,0.0,1.0
2020-03-20,38.17,38.17,34.6,35.22,10761,66.2159377705987,66.2159377705987,60.0228306749467,61.0983842881972,6203.14963178518,0.0,1.0
2020-03-23,39.02,39.4,37.75,37.97,11237,67.6904870790873,68.3496973581763,65.4873369358161,65.8689849921308,6477.53855704582,0.0,1.0
2020-03-24,32.67,34.09,32.54,34.08,3694,56.6747363627315,59.1381010898536,56.4492170567273,59.1207534509302,2129.39640737984,0.0,1.0
2020-03-25,30.41,32.16,29.37,31.6,6424,52.7686413664341,55.8053109616745,50.963992006977,54.8335766911976,3702.08204989457,0.008342,1.0
2020-03-26,27.58,30.12,27.58,30.12,8344,47.8579128209882,52.2654218335086,47.8579128209882,52.2654218335086,4808.55738236618,0.0,1.0
2020-03-27,29.27,30.1,28.45,29.53,11898,50.7904680301061,52.2307170381344,49.3675714197649,51.2416303699704,6856.68932590997,0.0,1.0
2020-03-30,28.09,29.23,28.09,29.09,5346,48.7428851030297,50.7210584393577,48.7428851030297,50.4781248717385,3080.84225385062,0.0,1.0
2020-03-31,28.74,29.26,28.35,29.03,21539,49.8707909526904,50.773115632419,49.194047442894,50.374010485616,12412.6938469302,0.0,1.0
2020-04-01,31.05,31.05,29.97,30.53,3159,53.8791948184077,53.8791948184077,52.0051358682022,52.9768701386792,1820.49769545719,0.0,1.0
2020-04-02,29.85,31.27,29.85,31.09,2527,51.7969070959572,54.2609475675237,51.7969070959572,53.9486044091561,1456.28289851862,0.0,1.0
2020-04-03,31.19,31.55,31.04,31.11,13325,54.122128386027,54.7468147027621,53.8618424207206,53.9833092045303,7679.05406520006,0.0,1.0
2020-04-06,27.77,28.97,27.77,28.89,7717,48.1876083770429,50.2698960994935,48.1876083770429,50.1310769179968,4447.22403160592,0.0,1.0
2020-04-07,27.55,27.55,25.95,25.95,6202,47.805855627927,47.805855627927,45.0294719979929,45.0294719979929,3574.14583957754,0.0,1.0
2020-04-08,27.1,27.68,26.94,27.52,2650,47.024997732008,48.0314367978591,46.7473593690146,47.7537984348657,1527.16647450508,0.0,1.0
2020-04-09,25.85,26.33,25.8,25.95,2089,44.8559480211221,45.6888631101023,44.7691860326866,45.0294719979929,1203.86821329853,0.0,1.0
2020-04-13,26.41,26.74,26.09,26.09,2906,45.827682291599,46.4003114152729,45.2724055656122,45.2724055656122,1674.69651883462,0.0,1.0
2020-04-14,25.45,25.63,25.21,25.25,2019,44.1618521136385,44.4741952720061,43.7453945691484,43.8148041598968,1163.52796680217,0.0,1.0
2020-04-15,27.04,27.1,26.71,26.93,15950,46.9208833458855,47.024997732008,46.3482542222116,46.7300069713275,9191.81330881358,0.0,1.0
2020-04-16,26.96,27.31,26.91,26.91,1995,46.7820641643888,47.3893980834369,46.6953021759534,46.6953021759534,1149.69702514628,0.0,1.0
2020-04-17,25.57,26.0,25.57,26.0,612,44.3700808858836,45.1162339864284,44.3700808858836,45.1162339864284,352.689012225324,0.0,1.0
2020-04-20,25.57,25.57,25.57,25.57,244,44.3700808858836,44.3700808858836,44.3700808858836,44.3700808858836,140.6145735016,0.0,1.0
2020-04-21,27.36,27.36,27.12,27.31,1033,47.4761600718723,47.4761600718723,47.0597025273822,47.3893980834369,595.30678043915,0.0,1.0
2020-04-22,26.45,26.75,26.32,26.32,4374,45.8970918823473,46.41766381296,45.6715107124152,45.6715107124152,2520.68911678687,0.0,1.0
2020-04-23,26.65,26.65,26.03,26.03,1099,46.2441398360891,46.2441398360891,45.1682911794896,45.1682911794896,633.34186999286,0.0,1.0
2020-04-24,26.65,26.65,26.65,26.65,95,46.2441398360891,46.2441398360891,46.2441398360891,46.2441398360891,54.7474773879179,0.0,1.0
2020-04-27,25.25,25.56,25.18,25.56,1128,43.8148041598968,44.3527284881965,43.6933373760872,44.3527284881965,650.054257827067,0.0,1.0
2020-04-28,24.88,24.89,24.27,24.34,1458,43.1727654454745,43.1901178431616,42.1142691865622,42.2357359703718,840.229705595625,0.0,1.0
2020-04-29,23.68,23.94,23.51,23.94,12931,41.090477723024,41.5416400628883,40.7954869623435,41.5416400628883,7451.99610634912,0.0,1.0
2020-04-30,24.71,24.86,24.43,24.45,10077,42.877774684794,43.1380606501004,42.3919075495556,42.4266123449298,5807.26662776894,0.0,1.0
2020-05-01,25.82,25.86,25.58,25.58,3181,44.8038908280608,44.8733004188091,44.3874332835707,44.3874332835707,1833.17605864176,0.0,1.0
2020-05-04,25.78,26.19,25.78,26.15,7972,44.7344812373124,45.445929542483,44.7344812373124,45.3765199517347,4594.17778669981,0.0,1.0
2020-05-05,25.78,25.78,25.78,25.78,357,44.7344812373124,44.7344812373124,44.7344812373124,44.7344812373124,205.735257131439,0.0,1.0
2020-05-06,25.94,26.0,25.54,25.59,3713,45.0121196003058,45.1162339864284,44.3180236928223,44.4047856812578,2139.7619320141,0.0,1.0
2020-05-07,25.17,25.23,25.02,25.21,14519,43.6759849784001,43.7800993645226,43.4156990130938,43.7453945691484,8367.14341258084,0.0,1.0
2020-05-08,24.34,24.61,24.29,24.56,17394,42.2357359703718,42.7042507079232,42.1489739819364,42.6174887194877,10023.9749651099,0.0,1.0
2020-05-11,24.28,24.49,24.28,24.49,698,42.1316215842493,42.4960219356781,42.1316215842493,42.4960219356781,402.249886492281,0.0,1.0
2020-05-12,24.92,24.92,24.24,24.24,3311,43.2421750362229,43.2421750362229,42.0622119935009,42.0622119935009,1908.09365927785,0.0,1.0
2020-05-13,25.38,25.6,24.75,24.94,11591,44.0403853298289,44.4221380789449,42.9471842755424,43.2768798315971,6679.76853056165,0.0,1.0
2020-05-14,25.84,26.67,25.78,26.67,4078,44.838595623435,46.2788446314633,44.7344812373124,46.2788446314633,2350.10750303083,0.0,1.0
2020-05-15,25.77,26.11,25.67,25.67,7409,44.7171288396254,45.3071103609863,44.5436048627545,44.5436048627545,4269.72694702193,0.0,1.0
2020-05-18,23.7,24.45,23.7,24.38,5490,41.1251825183982,42.4266123449298,41.1251825183982,42.3051455611201,3163.82790378599,0.0,1.0
2020-05-19,24.32,24.32,23.94,24.11,9258,42.2010311749976,42.2010311749976,41.5416400628883,41.8366308235688,5335.28574376152,0.0,1.0
2020-05-20,23.37,23.52,23.16,23.29,1316,40.5525533947243,40.8128393600306,40.1881530432954,40.4137342132276,758.396634131578,0.0,1.0
2020-05-21,23.89,23.89,23.43,23.43,1108,41.4548780744528,41.4548780744528,40.6566677808468,40.6566677808468,638.528473113822,0.0,1.0
2020-05-22,24.01,24.21,24.01,24.21,791,41.6631068466979,42.0101548004397,41.6631068466979,42.0101548004397,455.844785408874,0.0,1.0
2020-05-26,22.66,22.66,22.42,22.66,4157,39.320533158941,39.320533158941,38.9040756144509,39.320533158941,2395.63435264816,0.0,1.0
2020-05-27,22.09,22.37,22.09,22.37,849,38.331446490777,38.8173136260155,38.331446490777,38.8173136260155,489.269561077288,0.0,1.0
2020-05-28,21.68,21.68,21.22,21.64,1184,37.6199981856064,37.6199981856064,36.8217878920004,37.5505885948581,682.326455024156,0.0,1.0
2020-05-29,21.8,22.25,21.8,21.82,795,37.8282269578515,38.6090848537704,37.8282269578515,37.8629317532257,458.149942351523,0.0,1.0
2020-06-01,20.86,21.38,20.81,21.38,16746,36.1971015752652,37.0994262549938,36.1103395868298,37.0994262549938,9650.53954040077,0.0,1.0
2020-06-02,20.45,20.59,20.45,20.59,687,35.4856532700946,35.7285868377138,35.4856532700946,35.7285868377138,395.910704899996,0.0,1.0
2020-06-03,19.47,19.9,19.41,19.88,4209,33.78511829676,34.5312713973048,33.6810039106375,34.4965666019306,2425.60139290259,0.0,1.0
2020-06-04,19.69,19.73,19.55,19.73,403,34.166871045876,34.2362806366243,33.9239374782567,34.2362806366243,232.244561971904,0.0,1.0
2020-06-05,18.9,18.9,18.69,18.81,2949,32.796031628596,32.796031628596,32.4316312771672,32.6398600494122,1699.4769559681,0.0,1.0
2020-06-08,18.51,18.9,18.51,18.58,4722,32.1192881187996,32.796031628596,32.1192881187996,32.2407549026092,2721.23777079735,0.0,1.0
2020-06-09,18.91,19.18,18.79,19.16,3958,32.8133840262831,33.2818987638345,32.605155254038,33.2471939684603,2280.95279475136,0.0,1.0
2020-06-10,19.04,19.09,18.85,18.88,3536,33.0389651962152,33.1257271846507,32.7092696401606,32.7613268332218,2037.75873730187,0.0,1.0
2020-06-11,21.11,21.11,20.0,20.23,4975,36.6309115174424,36.6309115174424,34.7047953741757,35.1039005209787,2867.03894741991,0.0,1.0
2020-06-12,20.35,20.73,20.35,20.73,2054,35.3121292932237,35.9715204053331,35.3121292932237,35.9715204053331,1183.69809005035,0.0,1.0
2020-06-15,20.43,21.33,20.18,21.33,23737,35.4509484747204,37.0126642665583,35.0171385325432,37.0126642665583,13679.3775869159,0.0,1.0
2020-06-16,19.7,20.14,19.35,19.4,1785,34.184223443563,34.9477289417949,33.576889524515,33.6636515129504,1028.6762856572,0.0,1.0
2020-06-17,19.55,19.64,19.37,19.64,1000,33.9239374782567,34.0801090574405,33.6115943198891,34.0801090574405,576.289235662294,0.0,1.0
2020-06-18,19.75,19.84,19.61,19.73,6214,34.2709854319985,34.4271570111823,34.0280518643792,34.2362806366243,3581.06131040549,0.0,1.0
2020-06-19,19.89,19.89,19.68,19.68,571,34.5139189996177,34.5139189996177,34.1495186481889,34.1495186481889,329.06115356317,0.0,1.0
2020-06-22,19.46,19.79,19.33,19.34,12779,33.7677658990729,34.3403950227468,33.5421847291408,33.5595371268279,7364.40014252846,0.0,1.0
2020-06-23,19.25,19.25,18.97,19.08,720,33.4033655476441,33.4033655476441,32.9174984124056,33.1083747869636,414.928249676851,0.0,1.0
2020-06-24,20.2,20.29,19.69,19.69,6452,35.0518433279174,35.2080149071012,34.166871045876,34.166871045876,3718.21814849312,0.0,1.0
2020-06-25,19.63,20.28,19.63,20.18,654,34.0627566597534,35.1906625094141,34.0627566597534,35.0171385325432,376.89316012314,0.0,1.0
2020-06-26,20.2,20.23,19.78,19.78,6742,35.0518433279174,35.1039005209787,34.3230426250597,34.3230426250597,3885.34202683519,0.0,1.0
2020-06-29,19.89,20.149,19.89,20.149,4136,34.5139189996177,34.9633460997133,34.5139189996177,34.9633460997133,2383.53227869925,0.0,1.0
2020-06-30,19.88,20.15,19.88,20.15,2321,34.4965666019306,34.965081339482,34.4965666019306,34.965081339482,1337.56731597218,0.0,1.0
2020-07-01,19.76,19.95,19.73,19.75,3893,34.2883378296856,34.6180333857402,34.2362806366243,34.2709854319985,2243.49399443331,0.0,1.0
2020-07-02,19.4,19.4,19.25,19.25,4651,33.6636515129504,33.6636515129504,33.4033655476441,33.4033655476441,2680.32123506533,0.0,1.0
2020-07-06,18.71,18.85,18.69,18.69,3100,32.4663360725413,32.7092696401606,32.4316312771672,32.4316312771672,1786.49663055311,0.0,1.0
2020-07-07,19.32,19.32,19.0,19.0,17138,33.5248323314537,33.5248323314537,32.9695556054669,32.9695556054669,9876.44492078039,0.0,1.0
2020-07-08,18.99,19.32,18.99,19.17,24021,32.9522032077798,33.5248323314537,32.9522032077798,33.2645463661474,13843.043729844,0.0,1.0
2020-07-09,19.38,19.38,19.12,19.2,670,33.6289467175762,33.6289467175762,33.1777843777119,33.3166035592086,386.113787893737,0.0,1.0
2020-07-10,18.98,19.18,18.98,19.18,781,32.9348508100927,33.2818987638345,32.9348508100927,33.2818987638345,450.081893052251,0.0,1.0
2020-07-13,19.23,19.28,18.61,18.82,74408,33.3686607522699,33.4554227407053,32.2928120956705,32.6572124470993,42880.52944716,0.0,1.0
2020-07-14,18.7,19.1,18.64,19.1,73860,32.4489836748542,33.1430795823378,32.3448692887317,33.1430795823378,42564.7229460171,0.0,1.0
2020-07-15,18.21,18.29,18.21,18.29,23326,31.5987161881869,31.7375353696836,31.5987161881869,31.7375353696836,13442.5227110587,0.0,1.0
2020-07-16,18.46,18.53,18.42,18.42,414,32.0325261303641,32.1539929141738,31.9631165396158,31.9631165396158,238.58374356419,0.0,1.0
2020-07-17,18.27,18.27,18.27,18.27,200,31.7028305743095,31.7028305743095,31.7028305743095,31.7028305743095,115.257847132459,0.0,1.0
2020-07-20,18.09,18.09,18.09,18.09,500,31.3904874159419,31.3904874159419,31.3904874159419,31.3904874159419,288.144617831147,0.0,1.0
2020-07-21,17.99,17.99,17.98,17.98,554,31.216963439071,31.216963439071,31.1996110413839,31.1996110413839,319.264236556911,0.0,1.0
2020-07-22,17.898,17.99,17.898,17.94,358,31.0573213803498,31.216963439071,31.0573213803498,31.1302014506356,206.311546367101,0.0,1.0
2020-07-23,18.1955,18.27,17.96,17.96,601,31.5735552115407,31.7028305743095,31.1649062460098,31.1649062460098,346.349830633038,0.0,1.0
2020-07-24,18.3953,18.43,18.37,18.37,449,31.9202561173287,31.9804689373029,31.8763545511804,31.8763545511804,258.75386681237,0.0,1.0
2020-07-27,17.9141,17.954,17.8635,17.8635,425,31.085258740626,31.1544948073975,30.9974556083293,30.9974556083293,244.922925156475,0.0,1.0
2020-07-28,18.122,18.122,17.97,18.06,950,31.4460150885406,31.4460150885406,31.1822586436968,31.3384302228806,547.474773879178,0.0,1.0
2020-07-29,17.771,17.89,17.76,17.89,468,30.8369459297238,31.0434394622001,30.817858292268,31.0434394622001,269.703362289953,0.0,1.0
2020-07-30,18.2404,18.69,18.2404,18.52,8512,31.6514674771557,32.4316312771672,31.6514674771557,32.1366405164867,4905.37397395744,0.0,1.0
2020-07-31,19.0802,19.0802,19.0802,19.0802,82,33.1087218349173,33.1087218349173,33.1087218349173,33.1087218349173,47.2557173243081,0.0,1.0
2020-08-03,18.3437,18.3437,18.3437,18.3437,76,31.8307177452633,31.8307177452633,31.8307177452633,31.8307177452633,43.7979819103343,0.0,1.0
2020-08-04,18.12,18.2047,18.12,18.2047,1562,31.4425446090032,31.5895194174128,31.4425446090032,31.5895194174128,900.163786104501,0.0,1.0
2020-08-05,17.9733,18.0,17.97,18.0,1053,31.1879849349336,31.2343158367581,31.1822586436968,31.2343158367581,606.832565152395,0.0,1.0
2020-08-06,17.9564,17.9564,17.9564,17.9564,28,31.1586593828424,31.1586593828424,31.1586593828424,31.1586593828424,16.1360985985442,0.0,1.0
2020-08-07,18.0985,18.23,18.0985,18.22,895,31.4052369539759,31.6334209835611,31.4052369539759,31.616068585874,515.778865917753,0.0,1.0
2020-08-10,17.9822,17.9822,17.9822,17.9822,11,31.2034285688751,31.2034285688751,31.2034285688751,31.2034285688751,6.33918159228523,0.0,1.0
2020-08-11,17.8282,17.8282,17.32,17.3235,13489,30.9362016444939,30.9362016444939,30.0543527940361,30.0604261332266,7773.56549984869,0.0,1.0
2020-08-12,17.054,17.17,16.905,17.145,22931,29.5927790155596,29.7940668287298,29.334228290022,29.7506858345121,13214.8884629721,0.0,1.0
2020-08-13,17.2021,17.22,17.2021,17.22,157,29.8497680253054,29.8808288171652,29.8497680253054,29.8808288171652,90.47740999898,0.0,1.0
2020-08-14,17.38,17.42,17.38,17.39,1409,30.1584671801587,30.227876770907,30.1584671801587,30.1758195778457,811.991533048171,0.0,1.0
2020-08-17,17.1575,17.16,17.1575,17.16,346,29.772376331621,29.7767144310427,29.772376331621,29.7767144310427,199.396075539153,0.0,1.0
2020-08-18,17.1491,17.15,16.96,16.96,1581,29.7578003175638,29.7593620333556,29.429666477301,29.429666477301,911.113281582086,0.0,1.0
2020-08-19,17.2996,17.2996,17.06,17.06,1035,30.0189539027545,30.0189539027545,29.6031904541718,29.6031904541718,596.459358910473,0.0,1.0
2020-08-20,17.3998,17.45,17.3998,17.45,1223,30.1928249275791,30.2799339639683,30.1928249275791,30.2799339639683,704.801735214985,0.0,1.0
2020-08-21,17.602,17.8,17.602,17.8,391,30.543690408812,30.8872678830163,30.543690408812,30.8872678830163,225.329091143957,0.0,1.0
2020-08-24,17.16,17.16,17.15,17.15,1123,29.7767144310427,29.7767144310427,29.7593620333556,29.7593620333556,647.172811648756,0.0,1.0
2020-08-25,17.1045,17.23,17.1045,17.22,521,29.6804086238794,29.8981812148523,29.6804086238794,29.8808288171652,300.246691780055,0.0,1.0
2020-08-26,16.9147,17.03,16.9147,17.03,460,29.3510601157785,29.5511332611106,29.3510601157785,29.5511332611106,265.093048404655,0.0,1.0
2020-08-27,17.2409,17.27,17.0,17.0,4225,29.9170953283313,29.9675908056007,29.4990760680493,29.4990760680493,2434.82202067319,0.0,1.0
2020-08-28,17.019,17.19,17.019,17.19,156,29.5320456236548,29.828771624104,29.5320456236548,29.828771624104,89.9011207633177,0.0,1.0
2020-08-31,17.26,17.26,17.1,17.1,612,29.9502384079136,29.9502384079136,29.6726000449202,29.6726000449202,352.689012225324,0.0,1.0
2020-09-01,17.298,17.34,17.19,17.26,1188,30.0161775191245,30.0890575894103,29.828771624104,29.9502384079136,684.631611966806,0.0,1.0
2020-09-02,16.7595,17.01,16.7595,16.94,550,29.0817509036749,29.5164284657364,29.0817509036749,29.3949616819268,316.959079614261,0.0,1.0
2020-09-03,17.529,17.549,16.84,16.84,1323,30.4170179056963,30.4517227010704,29.2214377050559,29.2214377050559,762.430658781214,0.0,1.0
2020-09-04,17.4385,17.8,17.42,17.8,4077,30.2599787066281,30.8872678830163,30.227876770907,30.8872678830163,2349.53121379517,0.0,1.0
2020-09-08,17.91,18.01,17.712,17.92,5785,31.0781442575743,31.2516682344452,30.73456678337,31.0954966552614,3333.83322830637,0.0,1.0
2020-09-09,17.2155,17.35,17.1692,17.35,1375,29.8730202382061,30.1064099870974,29.7926786369148,30.1064099870974,792.397699035653,0.0,1.0
2020-09-10,17.5864,17.6099,17.02,17.02,1438,30.5166206684202,30.5573988029848,29.5337808634235,29.5337808634235,828.703920882377,0.0,1.0
2020-09-11,17.2435,17.2435,17.22,17.22,1179,29.9216069517299,29.9216069517299,29.8808288171652,29.8808288171652,679.445008845844,0.0,1.0
2020-09-14,17.0634,17.0634,17.0,17.0199,361,29.6090902693855,29.6090902693855,29.4990760680493,29.5336073394466,208.040414074088,0.0,1.0
2020-09-15,16.8911,16.8911,16.83,16.83,2041,29.3101084572369,29.3101084572369,29.2040853073688,29.2040853073688,1176.20632998674,0.0,1.0
2020-09-16,16.8897,16.8897,16.8,16.8,379,29.3076791215607,29.3076791215607,29.1520281143076,29.1520281143076,218.41362031601,0.0,1.0
2020-09-17,16.8525,16.97,16.8525,16.96,693,29.2431282021648,29.4470188749881,29.2431282021648,29.429666477301,399.368440313969,0.0,1.0
2020-09-18,17.0858,17.0858,16.9,16.9,276,29.6479596402045,29.6479596402045,29.3255520911784,29.3255520911784,159.055829042793,0.0,1.0
2020-09-21,17.9648,18.29,17.935,17.98,3768,31.1732353968996,31.7375353696836,31.121525251792,31.1996110413839,2171.45783997552,0.0,1.0
2020-09-22,17.9684,17.9684,17.9684,17.9684,3768,31.1794822600669,31.1794822600669,31.1794822600669,31.1794822600669,2171.45783997552,0.0,1.0
2020-09-23,18.2654,18.2654,17.74,17.74,467,31.6948484713734,31.6948484713734,30.7831534968938,30.7831534968938,269.127073054291,0.0,1.0
2020-09-24,18.2786,18.36,18.1694,18.36,1596,31.7177536363204,31.8590021534933,31.5282654535774,31.8590021534933,919.75762011702,0.0,1.0
2020-09-25,18.1957,18.1957,18.1957,18.1957,394,31.5739022594944,31.5739022594944,31.5739022594944,31.5739022594944,227.057958850944,0.0,1.0
2020-09-28,17.6527,17.6971,17.63,17.69,1580,30.6316670650855,30.7087117108162,30.5922771223359,30.6963915084584,910.536992346425,0.0,1.0
2020-09-29,17.6739,17.76,17.6739,17.76,248,30.6684541481822,30.817858292268,30.6684541481822,30.817858292268,142.919730444249,0.0,1.0
2020-09-30,17.7662,17.8002,17.7599,17.8002,588,30.828616778834,30.8876149309701,30.8176847682911,30.8876149309701,338.858070569429,0.0,1.0
2020-10-01,17.6634,17.6634,17.62,17.62,594,30.6502341306107,30.6502341306107,30.5749247246488,30.5749247246488,342.315805983403,0.0,1.0
2020-10-02,17.71,18.08,17.71,18.08,1381,30.7310963038326,31.3731350182548,30.7310963038326,31.3731350182548,795.855434449626,0.0,1.0
2020-10-05,17.14,17.5,17.14,17.5,11335,29.7420096356685,30.3666959524037,29.7420096356685,30.3666959524037,6532.23848623211,0.0,1.0
2020-10-06,17.5079,17.5079,17.2805,17.2805,501,30.3804043465765,30.3804043465765,29.9858108231721,29.9858108231721,288.720907066809,0.0,1.0
2020-10-07,17.2043,17.2043,17.2043,17.2043,272,29.8535855527965,29.8535855527965,29.8535855527965,29.8535855527965,156.750672100144,0.0,1.0
2020-10-08,16.9945,16.9945,16.9945,16.9945,86,29.4895322493214,29.4895322493214,29.4895322493214,29.4895322493214,49.5608742669573,0.0,1.0
2020-10-09,16.7325,16.78,16.701,16.78,1336,29.0348994299197,29.1173233189334,28.9802393772054,29.1173233189334,769.922418844825,0.0,1.0
2020-10-12,16.5472,16.56,16.54,16.56,1355,28.713359500778,28.7355705698175,28.7008657744433,28.7355705698175,780.871914322407,0.0,1.0
2020-10-13,16.8693,16.97,16.8693,16.87,1560,29.2722802302791,29.4470188749881,29.2722802302791,29.2734948981172,899.011207633177,0.0,1.0
2020-10-14,16.9312,16.9312,16.8,16.8232,2159,29.3796915719622,29.3796915719622,29.1520281143076,29.1922856769416,1244.20845979489,0.0,1.0
2020-10-15,17.3584,17.48,17.3584,17.48,1223,30.1209860011545,30.3319911570295,30.1209860011545,30.3319911570295,704.801735214986,0.0,1.0
2020-10-16,17.1643,17.1643,17.1643,17.1643,39,29.7841759620482,29.7841759620482,29.7841759620482,29.7841759620482,22.4752801908294,0.0,1.0
2020-10-19,17.3452,17.3463,17.3452,17.3463,382,30.0980808362076,30.0999895999532,30.0980808362076,30.0999895999532,220.142488022996,0.0,1.0
2020-10-20,17.1,17.1,16.98,16.99,1720,29.6726000449202,29.6726000449202,29.4643712726751,29.4817236703622,991.217485339145,0.0,1.0
2020-10-21,17.2823,17.2823,17.222,17.222,203,29.9889342547558,29.9889342547558,29.8842992967027,29.8842992967027,116.986714839446,0.0,1.0
2020-10-22,17.2882,17.2882,17.2882,17.2882,35,29.9991721693912,29.9991721693912,29.9991721693912,29.9991721693912,20.1701232481803,0.0,1.0
2020-10-23,17.0714,17.0914,17.0714,17.0914,231,29.6229721875351,29.6576769829093,29.6229721875351,29.6576769829093,133.12281343799,0.0,1.0
2020-10-26,17.6672,17.7183,17.6672,17.68,476,30.6568280417318,30.7454987939128,30.6568280417318,30.6790391107713,274.313676175252,0.0,1.0
2020-10-27,17.9584,17.9584,17.76,17.76,758,31.1621298623798,31.1621298623798,30.817858292268,30.817858292268,436.827240632019,0.0,1.0
2020-10-28,19.0101,19.0101,18.76,18.76,2603,32.9870815271308,32.9870815271308,32.5530980609768,32.5530980609768,1500.08088042895,0.0,1.0
2020-10-29,18.7976,18.949,18.7976,18.949,1944,32.6183430762802,32.8810583772627,32.6183430762802,32.8810583772627,1120.3062741275,0.0,1.0
2020-10-30,19.1017,19.25,18.97,18.97,1346,33.1460294899446,33.4033655476441,32.9174984124056,32.9174984124056,775.685311201446,0.0,1.0
2020-11-02,18.53,18.61,18.53,18.61,590,32.1539929141738,32.2928120956705,32.1539929141738,32.2928120956705,340.010649040753,0.0,1.0
2020-11-03,17.5086,17.81,17.4846,17.81,1734,30.3816190144146,30.9046202807034,30.3399732599656,30.9046202807034,999.285534638418,0.0,1.0
2020-11-04,17.17,17.42,16.967,17.42,2723,29.7940668287298,30.227876770907,29.4418131556819,30.227876770907,1569.23558870843,0.0,1.0
2020-11-05,16.3497,16.3937,16.32,16.3937,2460,28.370649646458,28.4470001962812,28.3191130253273,28.4470001962812,1417.67151972924,0.0,1.0
2020-11-06,16.2449,16.2449,16.1686,16.1686,893,28.1887965186973,28.1887965186973,28.0563977243448,28.0563977243448,514.626287446429,0.0,1.0
2020-11-09,15.3,15.3,14.69,14.69,11332,26.5491684612444,26.5491684612444,25.490672202332,25.490672202332,6530.50961852511,0.0,1.0
2020-11-10,15.0346,15.0346,14.941,15.02,1085,26.0886358266291,26.0886358266291,25.9262173842779,26.0633013260059,625.273820693588,0.0,1.0
2020-11-11,14.8,14.86,14.8,14.86,1310,25.68154857689,25.7856629630125,25.68154857689,25.7856629630125,754.938898717605,0.0,1.0
2020-11-12,15.2355,15.2355,15.06,15.06,630,26.4372454961627,26.4372454961627,26.1327109167543,26.1327109167543,363.062218467245,0.0,1.0
2020-11-13,14.7862,14.98,14.7862,14.98,309,25.6576022680818,25.9938917352576,25.6576022680818,25.9938917352576,178.073373819649,0.0,1.0
2020-11-16,14.4958,14.4958,14.4401,14.4401,766,25.1536886392488,25.1536886392488,25.0570357841317,25.0570357841317,441.437554517317,0.0,1.0
2020-11-17,14.47,14.47,14.47,14.47,181,25.1089194532161,25.1089194532161,25.1089194532161,25.1089194532161,104.308351654875,0.0,1.0
2020-11-18,14.5969,14.5969,14.5969,14.5969,41,25.3291213798652,25.3291213798652,25.3291213798652,25.3291213798652,23.6278586621541,0.0,1.0
2020-11-19,14.4233,14.4233,14.4233,14.4233,115,25.0278837560174,25.0278837560174,25.0278837560174,25.0278837560174,66.2732621011638,0.0,1.0
2020-11-20,14.3435,14.3435,14.3435,14.3435,121,24.8894116224744,24.8894116224744,24.8894116224744,24.8894116224744,69.7309975151376,0.0,1.0
2020-11-23,14.39,14.39,14.22,14.25,2000,24.9701002717194,24.9701002717194,24.6751095110389,24.7271667041002,1152.57847132459,0.0,1.0
2020-11-24,13.9122,13.961,13.9122,13.951,1869,24.1410027102303,24.2256824109433,24.1410027102303,24.2083300132562,1077.08458145283,0.0,1.0
2020-11-25,13.96,14.11,13.96,14.11,996,24.2239471711746,24.4842331364809,24.2239471711746,24.4842331364809,573.984078719645,0.0,1.0
2020-11-27,13.7949,13.8,13.79,13.7901,1374,23.9374590853608,23.9463088081812,23.9289564104941,23.929129934471,791.821409799991,0.0,1.0
2020-11-30,14.38,14.38,14.14,14.1401,9655,24.9527478740323,24.9527478740323,24.5362903295422,24.5364638535191,5564.07257031945,0.0,1.0
2020-12-01,13.67,13.749,13.67,13.731,750,23.7207276382491,23.8578115799771,23.7207276382491,23.8265772641403,432.21692674672,0.0,1.0
2020-12-02,13.7152,13.7152,13.7152,13.7152,20,23.7991604757947,23.7991604757947,23.7991604757947,23.7991604757947,11.5257847132459,0.0,1.0
2020-12-03,13.65,13.66,13.54,13.6,8491,23.6860228428749,23.703375240562,23.4951464683169,23.5992608544395,4893.27190000853,0.0,1.0
2020-12-04,13.4621,13.4621,13.461,13.461,389,23.3599712903345,23.3599712903345,23.3580625265889,23.3580625265889,224.176512672632,0.0,1.0
2020-12-07,13.6314,13.6314,13.6314,13.6314,1331,23.6537473831769,23.6537473831769,23.6537473831769,23.6537473831769,767.040972666513,0.0,1.0
2020-12-08,13.5625,13.5625,13.5625,13.5625,50,23.5341893631129,23.5341893631129,23.5341893631129,23.5341893631129,28.8144617831146,0.0,1.0
2020-12-09,13.497,13.625,13.45,13.45,442,23.4205311582624,23.6426418486572,23.3389748891331,23.3389748891331,254.719842162734,0.0,1.0
2020-12-10,13.4491,13.5399,13.4491,13.5,357,23.3374131733413,23.4949729443401,23.3374131733413,23.4257368775686,205.735257131439,0.0,1.0
2020-12-11,13.5821,13.6686,13.5821,13.6686,393,23.5682000625796,23.7182983025729,23.5682000625796,23.7182983025729,226.481669615281,0.0,1.0
2020-12-14,13.5163,13.5163,13.379,13.379,598,23.4540212857985,23.4540212857985,23.2157728655548,23.2157728655548,344.620962926052,0.0,1.0
2020-12-15,13.2434,13.405,13.2434,13.4,742,22.9804743529179,23.2608890995412,22.9804743529179,23.2522129006977,427.606612861422,0.0,1.0
2020-12-16,13.1365,13.1365,13.1365,13.1365,219,22.7949772216429,22.7949772216429,22.7949772216429,22.7949772216429,126.207342610043,0.0,1.0
2020-12-17,12.96,12.96,12.9168,12.9168,732,22.4887074024658,22.4887074024658,22.4137450444576,22.4137450444576,421.8437205048,0.0,1.0
2020-12-18,13.061,13.061,13.06,13.06,129,22.6639666191054,22.6639666191054,22.6622313793367,22.6622313793367,74.341311400436,0.0,1.0
2020-12-21,13.4389,13.57,13.4389,13.57,450,23.3197137277005,23.5472036613782,23.3197137277005,23.5472036613782,259.330156048032,0.0,1.0
2020-12-22,13.4848,13.4848,13.4848,13.4848,8,23.3993612330842,23.3993612330842,23.3993612330842,23.3993612330842,4.61031388529835,0.0,1.0
2020-12-23,13.2,13.24,13.2,13.24,1285,22.9051649469559,22.9745745377043,22.9051649469559,22.9745745377043,740.531667826049,0.0,1.0
2020-12-24,13.1894,13.1894,13.1894,13.1894,1285,22.8867714054076,22.8867714054076,22.8867714054076,22.8867714054076,740.531667826048,0.0,1.0
2020-12-28,12.9967,12.9967,12.98,12.981,1154,22.5523907019774,22.5523907019774,22.52341219784,22.5251474376087,665.037777954288,0.0,1.0
2020-12-29,12.8008,12.8008,12.6646,12.6646,1449,22.2124572312874,22.2124572312874,21.9761175747893,21.9761175747893,835.043102474663,0.0,1.0
2020-12-30,12.7776,12.7776,12.7776,12.7776,136,22.1721996686534,22.1721996686534,22.1721996686534,22.1721996686534,78.3753360500718,0.0,1.0
2020-12-31,12.9469,12.9469,12.86,12.86,1506,22.4659757614957,22.4659757614957,22.315183425595,22.315183425595,867.891588907416,0.0,1.0
2021-01-04,12.8421,12.8421,12.8421,12.8421,429,22.2841226337351,22.2841226337351,22.2841226337351,22.2841226337351,247.228082099124,0.0,1.0
2021-01-05,12.5753,12.5753,12.51,12.5104,857,21.8211606634436,21.8211606634436,21.7078495065469,21.7085436024544,493.879874962585,0.0,1.0
2021-01-06,12.273,12.273,12.24,12.24,279,21.2965976813629,21.2965976813629,21.2393347689955,21.2393347689955,160.78469674978,0.0,1.0
2021-01-07,12.2364,12.27,12.2364,12.27,218,21.2330879058282,21.2913919620568,21.2330879058282,21.2913919620568,125.63105337438,0.0,1.0
2021-01-08,12.0399,12.2001,12.0399,12.2001,3018,20.8921132912769,21.170098702224,20.8921132912769,21.170098702224,1739.2409132288,0.0,1.0
2021-01-11,12.336,12.336,12.2767,12.311,1525,21.4059177867916,21.4059177867916,21.3030180685071,21.3625367925738,878.841084384996,0.0,1.0
2021-01-12,12.2154,12.3909,12.2154,12.3909,1401,21.1966478706853,21.5011824500937,21.1966478706853,21.5011824500937,807.381219162872,0.0,1.0
2021-01-13,12.2579,12.2579,12.2567,12.2567,354,21.2703955608554,21.2703955608554,21.2683132731329,21.2683132731329,204.006389424452,0.0,1.0
2021-01-14,12.0884,12.0884,12.04,12.0402,527,20.9762724200593,20.9762724200593,20.8922868152538,20.8926338632075,303.704427194028,0.0,1.0
2021-01-15,12.4346,12.4868,12.4346,12.4868,815,21.5770124279862,21.6675919439128,21.5770124279862,21.6675919439128,469.67572706477,0.0,1.0
2021-01-19,12.2559,12.3013,12.2504,12.3,1771,21.266925081318,21.3457049668174,21.2573812625901,21.343449155118,1020.60823635792,0.0,1.0
2021-01-20,12.0997,12.0997,12.0997,12.0997,12,20.9958806294457,20.9958806294457,20.9958806294457,20.9958806294457,6.91547082794751,0.0,1.0
2021-01-21,12.0553,12.2,12.0553,12.2,311,20.918835983715,21.1699251782472,20.918835983715,21.1699251782472,179.225952290973,0.0,1.0
2021-01-22,12.1556,12.1556,12.1556,12.1556,4,21.0928805325165,21.0928805325165,21.0928805325165,21.0928805325165,2.30515694264917,0.0,1.0
2021-01-25,12.2285,12.355,12.2285,12.355,291,21.2193795116554,21.438887342397,21.2193795116554,21.438887342397,167.700167577727,0.0,1.0
2021-01-26,12.1824,12.219,12.15,12.181,1831,21.1393849583179,21.2028947338526,21.0831631898117,21.1369556226417,1055.18559049766,0.0,1.0
2021-01-27,12.7418,12.749,12.54,12.6,2144,22.1100780849336,22.1225718112683,21.7599066996081,21.8640210857307,1235.56412125996,0.0,1.0
2021-01-28,12.5429,12.62,12.54,12.62,657,21.7649388949374,21.8987258811048,21.7599066996081,21.8987258811048,378.622027830127,0.0,1.0
2021-01-29,13.0487,13.15,13.0401,13.15,1544,22.6426231699503,22.8184029585205,22.6277001079394,22.8184029585205,889.790579862581,0.0,1.0
2021-02-01,12.7457,13.0747,12.731,12.85,1929,22.1168455200315,22.6877394039367,22.0913374954315,22.2978310279079,1111.66193559257,0.0,1.0
2021-02-02,12.5083,12.641,12.5083,12.61,2685,21.7048995989401,21.9351659162477,21.7048995989401,21.8813734834178,1547.33659775326,0.0,1.0
2021-02-03,12.4413,12.545,12.44,12.5,1057,21.5886385344366,21.7685828984517,21.5863827227373,21.6904971088598,609.137722095044,0.0,1.0
2021-02-04,12.42,12.42,12.42,12.42,258,21.5516779273631,21.5516779273631,21.5516779273631,21.5516779273631,148.682622800872,0.0,1.0
2021-02-05,12.265,12.2799,12.25,12.25,1432,21.2827157632132,21.308570835767,21.2566871666826,21.2566871666826,825.246185468406,0.0,1.0
2021-02-08,12.11,12.12,12.041,12.05,1405,21.0137535990634,21.0311059967505,20.8940220550225,20.9096392129408,809.686376105521,0.0,1.0
2021-02-09,11.9867,11.9867,11.9867,11.9867,59,20.7997985355816,20.7997985355816,20.7997985355816,20.7997985355816,34.0010649040753,0.0,1.0
2021-02-10,12.0591,12.0591,11.891,11.891,1097,20.9254298948361,20.9254298948361,20.6337360897161,20.6337360897161,632.189291521536,0.0,1.0
2021-02-11,11.8906,11.91,11.89,11.9,3815,20.6330419938087,20.6667056453216,20.6320008499474,20.6493532476345,2198.54343405165,0.0,1.0
2021-02-12,11.7597,11.8467,11.7597,11.8467,1595,20.4058991080847,20.5568649679623,20.4058991080847,20.5568649679623,919.181330881357,0.0,1.0
2021-02-16,11.5832,11.6,11.42,11.42,1455,20.0996292889076,20.1287813170219,19.8164381586543,19.8164381586543,838.500837888636,0.0,1.0
2021-02-17,11.7052,11.7052,11.7052,11.7052,21,20.3113285406901,20.3113285406901,20.3113285406901,20.3113285406901,12.1020739489081,0.0,1.0
2021-02-18,11.8268,11.88,11.8268,11.88,592,20.522333696565,20.6146484522604,20.522333696565,20.6146484522604,341.163227512079,0.0,1.0
2021-02-19,11.7677,11.7677,11.7677,11.7677,2498,20.4197810262344,20.4197810262344,20.4197810262344,20.4197810262344,1439.57051068441,0.0,1.0
2021-02-22,11.8031,11.8031,11.8031,11.8031,222,20.4812085140466,20.4812085140466,20.4812085140466,20.4812085140466,127.936210317029,0.0,1.0
2021-02-23,11.7796,11.7796,11.7796,11.7796,222,20.440430379482,20.440430379482,20.440430379482,20.440430379482,127.936210317029,0.0,1.0
2021-02-24,11.7113,11.9932,11.7113,11.9596,5292,20.3219135032792,20.8110775940782,20.3219135032792,20.7527735378496,3049.72263512485,0.0,1.0
2021-02-25,12.11,12.11,11.88,11.88,1249,21.0137535990634,21.0137535990634,20.6146484522604,20.6146484522604,719.785255342204,0.0,1.0
2021-02-26,12.45,12.45,12.2,12.2,5232,21.6037351204244,21.6037351204244,21.1699251782472,21.1699251782472,3015.14528098511,0.0,1.0
2021-03-01,11.99,12.141,11.99,12.141,440,20.8055248268183,21.0675460318933,20.8055248268183,21.0675460318933,253.567263691409,0.0,1.0
2021-03-02,12.0182,12.05,11.9855,12.0,4056,20.8544585882959,20.9096392129408,20.7977162478591,20.8228772245054,2337.42913984626,0.0,1.0
2021-03-03,12.16,12.16,12.09,12.09,572,21.1005155874988,21.1005155874988,20.9790488036892,20.9790488036892,329.637442798832,0.0,1.0
2021-03-04,12.4126,12.51,12.1892,12.1899,10336,21.5388371530746,21.7078495065469,21.1511845887451,21.1523992565832,5956.52553980548,0.0,1.0
2021-03-05,12.2164,12.39,12.2164,12.26,1775,21.198383110454,21.4996207343018,21.198383110454,21.2740395643697,1022.91339330057,0.0,1.0
2021-03-08,12.3094,12.3094,12.17,12.29,7944,21.3597604089439,21.3597604089439,21.1178679851859,21.3260967574309,4578.04168810126,0.0,1.0
2021-03-09,11.9822,12.02,11.9441,12.02,3238,20.7919899566224,20.8575820198796,20.7258773214346,20.8575820198796,1866.02454507451,0.0,1.0
2021-03-10,11.86,11.91,11.86,11.91,1110,20.5799436568862,20.6667056453216,20.5799436568862,20.6667056453216,639.681051585145,0.0,1.0
2021-03-11,11.7646,11.765,11.7646,11.765,201,20.4144017829514,20.4150958788588,20.4144017829514,20.4150958788588,115.834136368121,0.0,1.0
2021-03-12,11.7068,11.7068,11.7068,11.7068,4,20.31410492432,20.31410492432,20.31410492432,20.31410492432,2.30515694264917,0.0,1.0
2021-03-15,11.6819,11.7746,11.6819,11.7746,171,20.2708974540791,20.4317541806384,20.2708974540791,20.4317541806384,98.5454592982524,0.0,1.0
2021-03-16,11.6478,11.6478,11.6478,11.6478,75,20.2117257779662,20.2117257779662,20.2117257779662,20.2117257779662,43.221692674672,0.0,1.0
2021-03-17,11.5192,11.5192,11.5192,11.5192,75,19.9885739437102,19.9885739437102,19.9885739437102,19.9885739437102,43.2216926746721,0.0,1.0
2021-03-18,11.6884,11.6884,11.46,11.61,4048,20.2821765125757,20.2821765125757,19.8858477494027,20.146133714709,2332.81882596097,0.0,1.0
2021-03-19,11.6565,11.79,11.65,11.79,2441,20.2268223639539,20.4584768730766,20.2155433054573,20.4584768730766,1406.72202425166,0.0,1.0
2021-03-22,11.6339,11.6339,11.58,11.58,1100,20.1876059451811,20.1876059451811,20.0940765216477,20.0940765216477,633.918159228523,0.0,1.0
2021-03-23,11.9412,11.959,11.785,11.8,2354,20.7208451261053,20.7517323939883,20.449800674233,20.4758292707636,1356.58486074904,0.0,1.0
2021-03-24,12.0546,12.0546,11.92,11.92,167,20.9176213158769,20.9176213158769,20.6840580430087,20.6840580430087,96.240302355603,0.0,1.0
2021-03-25,11.8921,12.0894,11.8921,12.0894,202,20.6356448534617,20.978007659828,20.6356448534617,20.978007659828,116.410425603783,0.0,1.0
2021-03-26,11.5979,11.759,11.5979,11.741,2589,20.1251373135076,20.4046844402466,20.1251373135076,20.3734501244098,1492.01283112968,0.0,1.0
2021-03-29,11.673,11.725,11.673,11.69,592,20.2554538201376,20.3456862881105,20.2554538201376,20.2849528962057,341.163227512078,0.0,1.0
2021-03-30,11.7,11.7,11.7,11.7,735,20.3023052938928,20.3023052938928,20.3023052938928,20.3023052938928,423.572588211785,0.0,1.0
2021-03-31,11.7918,11.7918,11.7918,11.7918,8,20.4616003046602,20.4616003046602,20.4616003046602,20.4616003046602,4.61031388529836,0.0,1.0
2021-04-01,11.4802,11.585,11.4802,11.585,150,19.9208995927306,20.1027527204913,19.9208995927306,20.1027527204913,86.4433853493439,0.0,1.0
2021-04-05,11.1363,11.27,11.1363,11.27,1600,19.3241506362716,19.556152193348,19.3241506362716,19.556152193348,922.062777059671,0.0,1.0
2021-04-06,11.3918,11.3918,11.36,11.39,1032,19.7675043971767,19.7675043971767,19.7123237725318,19.764380965593,594.730491203488,0.0,1.0
2021-04-07,11.32,11.32,11.32,11.32,500,19.6429141817834,19.6429141817834,19.6429141817834,19.6429141817834,288.144617831147,0.0,1.0
2021-04-08,11.2068,11.2068,11.11,11.11,605,19.4464850399656,19.4464850399656,19.2785138303546,19.2785138303546,348.654987575688,0.0,1.0
2021-04-09,11.1302,11.19,11.1302,11.19,262,19.3135656736825,19.4173330118513,19.3135656736825,19.4173330118513,150.987779743521,0.0,1.0
2021-04-12,11.2583,11.2583,11.16,11.16,530,19.5358498880541,19.5358498880541,19.36527581879,19.36527581879,305.433294901016,0.0,1.0
2021-04-13,11.1294,11.1294,11.1294,11.1294,100,19.3121774818675,19.3121774818675,19.3121774818675,19.3121774818675,57.6289235662295,0.0,1.0
2021-04-14,11.0123,11.0123,11.0123,11.0123,174,19.1089809049517,19.1089809049517,19.1089809049517,19.1089809049517,100.274327005239,0.0,1.0
2021-04-15,10.93,11.0,10.93,11.0,222,18.966170671987,19.0876374557966,18.966170671987,19.0876374557966,127.936210317029,0.0,1.0
2021-04-16,10.7637,10.86,10.7637,10.86,1001,18.6776002984507,18.8447038881774,18.6776002984507,18.8447038881774,576.865524897957,0.0,1.0
2021-04-19,10.8046,10.82,10.79,10.82,1400,18.7485716049909,18.775294297429,18.7232371043678,18.775294297429,806.804929927212,0.0,1.0
2021-04-20,11.17,11.17,11.04,11.04,999,19.3826282164771,19.3826282164771,19.157047046545,19.157047046545,575.712946426632,0.0,1.0
2021-04-21,10.97,11.26,10.97,11.26,995,19.0355802627354,19.5387997956609,19.0355802627354,19.5387997956609,573.407789483981,0.0,1.0
2021-04-22,11.0147,11.0147,11.0147,11.0147,0,19.1131454803966,19.1131454803966,19.1131454803966,19.1131454803966,0,0.0,1.0
2021-04-23,10.8038,10.8038,10.8038,10.8038,76,18.747183413176,18.747183413176,18.747183413176,18.747183413176,43.7979819103342,0.0,1.0
2021-04-26,10.7934,10.7934,10.77,10.77,304,18.7291369195814,18.7291369195814,18.6885323089936,18.6885323089936,175.191927641337,0.0,1.0
2021-04-27,10.849,10.8683,10.849,10.8683,1760,18.8256162507216,18.8591063782577,18.8256162507216,18.8591063782577,1014.26905476564,0.0,1.0
2021-04-28,10.8086,10.8086,10.8,10.8,900,18.7555125640658,18.7555125640658,18.7405895020549,18.7405895020549,518.660312096063,0.0,1.0
2021-04-29,10.7994,10.8199,10.672,10.6735,700,18.7395483581936,18.7751207734522,18.5184788116601,18.5210816713132,403.402464963606,0.0,1.0
2021-04-30,11.08,11.09,11.0366,11.0366,1241,19.2264566372933,19.2438090349804,19.1511472313314,19.1511472313314,715.174941456907,0.0,1.0
2021-05-03,10.8,10.93,10.8,10.9,446,18.7405895020549,18.966170671987,18.7405895020549,18.9141134789257,257.024999105382,0.0,1.0
2021-05-04,11.1328,11.169,11.1328,11.169,650,19.3180772970811,19.3808929767084,19.3180772970811,19.3808929767084,374.588003180492,0.0,1.0
2021-05-05,10.83,10.88,10.81,10.88,1400,18.7926466951161,18.8794086835516,18.757941899742,18.8794086835516,806.804929927212,0.0,1.0
2021-05-06,10.66,10.79,10.66,10.79,254,18.4976559344356,18.7232371043678,18.4976559344356,18.7232371043678,146.377465858223,0.0,1.0
2021-05-07,10.4,10.64,10.4,10.6,4888,18.0464935945713,18.4629511390615,18.0464935945713,18.3935415483131,2816.9017839173,0.0,1.0
2021-05-10,10.5169,10.5169,10.5169,10.5169,76,18.2493431235334,18.2493431235334,18.2493431235334,18.2493431235334,43.7979819103343,0.0,1.0
2021-05-11,10.7952,10.7952,10.7952,10.7952,348,18.7322603511651,18.7322603511651,18.7322603511651,18.7322603511651,200.548654010478,0.0,1.0
2021-05-12,11.1473,11.1473,10.9106,10.9106,1148,19.3432382737274,19.3432382737274,18.9325070204741,18.9325070204741,661.580042540314,0.0,1.0
2021-05-13,10.9604,11.0,10.959,11.0,1305,19.0189219609558,19.0876374557966,19.0164926252796,19.0876374557966,752.057452539291,0.0,1.0
2021-05-14,10.62,10.78,10.62,10.78,834,18.4282463436873,18.7058847066807,18.4282463436873,18.7058847066807,480.625222542352,0.0,1.0
2021-05-17,10.6549,10.661,10.6549,10.661,1011,18.4888062116152,18.4993911742043,18.4888062116152,18.4993911742043,582.628417254579,0.0,1.0
2021-05-18,10.5858,10.5858,10.5858,10.5858,150,18.3689011435974,18.3689011435974,18.3689011435974,18.3689011435974,86.4433853493442,0.0,1.0
2021-05-19,10.7829,10.79,10.7829,10.79,338,18.7109169020099,18.7232371043678,18.7109169020099,18.7232371043678,194.785761653856,0.0,1.0
2021-05-20,10.498,10.498,10.498,10.498,338,18.2165470919048,18.2165470919048,18.2165470919048,18.2165470919048,194.785761653855,0.0,1.0
2021-05-21,10.4634,10.4634,10.46,10.46,100,18.1565077959075,18.1565077959075,18.1506079806939,18.1506079806939,57.6289235662293,0.0,1.0
2021-05-24,10.3413,10.36,10.33,10.33,4511,17.9446350201481,17.977084003823,17.9250268107617,17.9250268107617,2599.64074207261,0.0,1.0
2021-05-25,10.3455,10.3455,10.3455,10.3455,61,17.9519230271767,17.9519230271767,17.9519230271767,17.9519230271767,35.1536433753999,0.0,1.0
2021-05-26,10.352,10.352,10.352,10.352,1,17.9632020856733,17.9632020856733,17.9632020856733,17.9632020856733,0.576289235662295,0.0,1.0
2021-05-27,10.2921,10.325,10.29,10.32,1511,17.8592612235277,17.9163506119182,17.8556172200134,17.9076744130746,870.773035085724,0.0,1.0
2021-05-28,10.25,10.25,10.25,10.25,101,17.786207629265,17.786207629265,17.786207629265,17.786207629265,58.2052128018918,0.0,1.0
2021-06-01,10.191,10.191,10.145,10.15,306,17.6838284829112,17.6838284829112,17.6040074535506,17.6126836523942,176.344506112662,0.0,1.0
2021-06-02,10.1142,10.1142,10.1142,10.1142,6,17.5505620686744,17.5505620686744,17.5505620686744,17.5505620686744,3.45773541397376,0.0,1.0
2021-06-03,10.22,10.22,10.22,10.22,301,17.7341504362038,17.7341504362038,17.7341504362038,17.7341504362038,173.46305993435,0.0,1.0
2021-06-04,10.03,10.095,10.03,10.08,1341,17.4044548801491,17.5172454651152,17.4044548801491,17.4912168685845,772.803865023136,0.0,1.0
2021-06-07,9.9724,9.9724,9.9724,9.9724,14,17.3045050694715,17.3045050694715,17.3045050694715,17.3045050694715,8.0680492992721,0.0,1.0
2021-06-08,9.9726,9.9726,9.97,9.97,2588,17.3048521174252,17.3048521174252,17.3003404940266,17.3003404940266,1491.43654189402,0.0,1.0
2021-06-09,10.0371,10.0371,10.0371,10.0371,2588,17.4167750825069,17.4167750825069,17.4167750825069,17.4167750825069,1491.43654189402,0.0,1.0
2021-06-10,9.9827,10.04,9.9827,10.04,1400,17.3223780390892,17.4218072778362,17.3223780390892,17.4218072778362,806.80492992721,0.0,1.0
2021-06-11,9.9356,9.99,9.9356,9.99,258,17.240648245983,17.3350452894007,17.240648245983,17.3350452894007,148.682622800872,0.0,1.0
2021-06-14,9.9,9.91,9.9,9.91,255,17.178873710217,17.196226107904,17.178873710217,17.196226107904,146.953755093884,0.0,1.0
2021-06-15,9.8771,9.91,9.8771,9.91,196,17.1391367195135,17.196226107904,17.1391367195135,17.196226107904,112.95269018981,0.0,1.0
2021-06-16,9.9917,9.9917,9.84,9.84,356,17.3379951970076,17.3379951970076,17.0747593240944,17.0747593240944,205.158967895776,0.0,1.0
2021-06-17,10.1335,10.149,10.0933,10.0933,2376,17.5840521962105,17.6109484126254,17.5142955575084,17.5142955575084,1369.26322393361,0.0,1.0
2021-06-18,10.56,10.56,10.49,10.49,2106,18.3241319575648,18.3241319575648,18.2026651737551,18.2026651737551,1213.66513030479,0.0,1.0
2021-06-21,10.28,10.47,10.271,10.47,8992,17.8382648223263,18.167960378381,17.8226476644079,18.167960378381,5181.99280707534,0.0,1.0
2021-06-22,10.2592,10.34,10.2592,10.34,542,17.8021718351372,17.9423792084488,17.8021718351372,17.9423792084488,312.348765728962,0.0,1.0
2021-06-23,10.4106,10.4106,10.31,10.31,1171,18.0648871361197,18.0648871361197,17.8903220153876,17.8903220153876,674.834694960544,0.0,1.0
2021-06-24,10.2063,10.2063,10.2,10.2,286,17.7103776513725,17.7103776513725,17.6994456408296,17.6994456408296,164.818721399416,0.0,1.0
2021-06-25,10.1458,10.18,10.1458,10.16,2939,17.6053956453656,17.6647408454554,17.6053956453656,17.6300360500812,1693.71406361148,0.0,1.0
2021-06-28,10.2845,10.2845,10.21,10.21,470,17.8460734012855,17.8460734012855,17.7167980385167,17.7167980385167,270.855940761278,0.0,1.0
2021-06-29,10.2723,10.309,10.2723,10.276,4103,17.8249034761072,17.8885867756188,17.8249034761072,17.8313238632515,2364.5147339224,0.0,1.0
2021-06-30,10.4395,10.4395,10.4,10.4,3424,18.1150355654353,18.1150355654353,18.0464935945713,18.0464935945713,1973.2143429077,0.0,1.0
2021-07-01,10.3922,10.3922,10.3922,10.3922,5,18.0329587243754,18.0329587243754,18.0329587243754,18.0329587243754,2.88144617831147,0.0,1.0
2021-07-02,10.3175,10.36,10.3175,10.36,181,17.9033363136529,17.977084003823,17.9033363136529,17.977084003823,104.308351654875,0.0,1.0
2021-07-06,10.4351,10.4899,10.4351,10.479,1979,18.107400510453,18.2024916497783,18.107400510453,18.1835775362993,1140.47639737568,0.0,1.0
2021-07-07,10.3339,10.4,10.32,10.3965,4724,17.9317942458597,18.0464935945713,17.9076744130746,18.0404202553809,2722.39034926867,0.0,1.0
2021-07-08,10.6129,10.72,10.6129,10.65,904,18.4159261413294,18.6017703205582,18.4159261413294,18.4803035367485,520.965469038715,0.0,1.0
2021-07-09,10.2461,10.39,10.2461,10.3899,1370,17.7794401941671,18.0291411968843,17.7794401941671,18.0289676729074,789.516252857341,0.0,1.0
2021-07-12,10.1461,10.22,10.14,10.22,1304,17.6059162172962,17.7341504362038,17.5953312547071,17.7341504362038,751.48116330363,0.0,1.0
2021-07-13,10.266,10.266,10.22,10.22,1062,17.8139714655644,17.8139714655644,17.7341504362038,17.7341504362038,612.019168273355,0.0,1.0
2021-07-14,10.204,10.204,10.17,10.19,1895,17.7063865999044,17.7063865999044,17.6473884477683,17.6820932431425,1092.06810158005,0.0,1.0
2021-07-15,10.4011,10.4599,10.4011,10.4599,197,18.0484023583169,18.150434456717,18.0484023583169,18.150434456717,113.528979425472,0.0,1.0
2021-07-16,10.57,10.57,10.43,10.43,1862,18.3414843552518,18.3414843552518,18.0985507876326,18.0985507876326,1073.05055680319,0.0,1.0
2021-07-19,10.9613,10.9613,10.9406,10.9406,563,19.0204836767476,19.0204836767476,18.9845642135353,18.9845642135353,324.450839677871,0.0,1.0
2021-07-20,10.7702,11.01,10.7702,11.01,2418,18.6888793569473,19.1049898534837,18.6888793569473,19.1049898534837,1393.46737183143,0.0,1.0
2021-07-21,10.4472,10.61,10.4472,10.61,1268,18.1283969116544,18.4108939460002,18.1283969116544,18.4108939460002,730.734750819788,0.0,1.0
2021-07-22,10.4324,10.4324,10.35,10.35,1579,18.1027153630775,18.1027153630775,17.9597316061359,17.9597316061359,909.960703110762,0.0,1.0
2021-07-23,10.3,10.3,10.3,10.3,949,17.8729696177005,17.8729696177005,17.8729696177005,17.8729696177005,546.898484643516,0.0,1.0
2021-07-26,10.27,10.2972,10.27,10.29,1158,17.8209124246392,17.8681109463481,17.8209124246392,17.8556172200134,667.342934896936,0.0,1.0
2021-07-27,10.3449,10.4193,10.3449,10.41,837,17.9508818833155,18.0799837221074,17.9508818833155,18.0638459922584,482.35409024934,0.0,1.0
2021-07-28,10.2503,10.35,10.2503,10.35,20340,17.7867282011956,17.9597316061359,17.7867282011956,17.9597316061359,11721.7230533711,0.0,1.0
2021-07-29,10.13,10.13,10.06,10.12,29285,17.57797885702,17.57797885702,17.4565120732104,17.5606264593329,16876.6302663702,0.0,1.0
2021-07-30,10.2201,10.26,10.149,10.149,2900,17.7343239601806,17.8035600269521,17.6109484126254,17.6109484126254,1671.23878342065,0.0,1.0
2021-08-02,10.14,10.14,10.095,10.109,2833,17.5953312547071,17.5953312547071,17.5172454651152,17.5415388218771,1632.62740463127,0.0,1.0
2021-08-03,9.9778,9.9778,9.94,9.94,904,17.3138753642225,17.3138753642225,17.2482833009653,17.2482833009653,520.965469038713,0.0,1.0
2021-08-04,10.0257,10.0257,9.94,9.94,257,17.3969933491437,17.3969933491437,17.2482833009653,17.2482833009653,148.106333565209,0.0,1.0
2021-08-05,9.9363,9.95,9.92,9.95,1100,17.2418629138211,17.2656356986524,17.2135785055911,17.2656356986524,633.918159228522,0.0,1.0
2021-08-06,10.0127,10.025,9.96,9.96,6200,17.3744352321504,17.3957786813056,17.2829880963395,17.2829880963395,3572.99326110623,0.0,1.0
2021-08-09,10.015,10.02,10.01,10.01,7680,17.3784262836185,17.387102482462,17.3697500847749,17.3697500847749,4425.90132988641,0.0,1.0
2021-08-10,9.98,10.01,9.98,10.009,672,17.3176928917137,17.3697500847749,17.3176928917137,17.3680148450062,387.26636636506,0.0,1.0
2021-08-11,9.86,9.88,9.86,9.88,1700,17.1094641194686,17.1441689148428,17.1094641194686,17.1441689148428,979.691700625899,0.0,1.0
2021-08-12,9.855,9.89,9.855,9.89,175,17.1007879206251,17.1615213125299,17.1007879206251,17.1615213125299,100.850616240901,0.0,1.0
2021-08-13,9.7385,9.7385,9.7385,9.7385,75,16.8986324875705,16.8986324875705,16.8986324875705,16.8986324875705,43.221692674672,0.0,1.0
2021-08-16,9.81,9.86,9.81,9.86,1596,17.0227021310332,17.1094641194686,17.0227021310332,17.1094641194686,919.757620117019,0.0,1.0
2021-08-17,10.0404,10.07,10.0404,10.07,200,17.4225013737437,17.4738644708974,17.4225013737437,17.4738644708974,115.257847132459,0.0,1.0
2021-08-18,10.0808,10.0808,10.0808,10.0808,200,17.4926050603995,17.4926050603995,17.4926050603995,17.4926050603995,115.257847132459,0.0,1.0
2021-08-19,10.2866,10.34,10.285,10.3,11107,17.8497174047998,17.9423792084488,17.8469410211698,17.8729696177005,6400.84454050109,0.0,1.0
2021-08-20,10.2136,10.2334,10.211,10.2334,1940,17.723044901684,17.7574026491045,17.7185332782854,17.7574026491045,1118.00111718485,0.0,1.0
2021-08-23,10.07,10.07,9.9901,9.9901,1585,17.4738644708974,17.4738644708974,17.3352188133776,17.3352188133776,913.418438524738,0.0,1.0
2021-08-24,9.9676,10.0,9.941,10.0,1043,17.2961759185817,17.3523976870878,17.250018540734,17.3523976870878,601.069672795771,0.0,1.0
2021-08-25,9.97,9.97,9.95,9.95,773,17.3003404940266,17.3003404940266,17.2656356986524,17.2656356986524,445.471579166952,0.0,1.0
2021-08-26,10.075,10.075,10.075,10.075,196,17.482540669741,17.482540669741,17.482540669741,17.482540669741,112.95269018981,0.0,1.0
2021-08-27,9.895,9.895,9.871,9.871,233,17.1701975113734,17.1701975113734,17.1285517569244,17.1285517569244,134.275391909315,0.0,1.0
2021-08-30,9.8899,9.8899,9.88,9.88,489,17.161347788553,17.161347788553,17.1441689148428,17.1441689148428,281.805436238862,0.0,1.0
2021-08-31,9.89,9.89,9.86,9.86,2800,17.1615213125299,17.1615213125299,17.1094641194686,17.1094641194686,1613.60985985442,0.0,1.0
2021-09-01,9.7229,9.7229,9.7001,9.7001,7564,16.8715627471786,16.8715627471786,16.8319992804521,16.8319992804521,4359.0517785496,0.0,1.0
2021-09-02,9.645,9.645,9.645,9.645,1,16.7363875691962,16.7363875691962,16.7363875691962,16.7363875691962,0.576289235662294,0.0,1.0
2021-09-03,9.5465,9.5465,9.5465,9.5465,15,16.5654664519784,16.5654664519784,16.5654664519784,16.5654664519784,8.64433853493441,0.0,1.0
2021-09-07,9.535,9.535,9.535,9.535,5,16.5455111946383,16.5455111946383,16.5455111946383,16.5455111946383,2.88144617831146,0.0,1.0
2021-09-08,9.6774,9.6774,9.629,9.629,378,16.7926093377024,16.7926093377024,16.7086237328969,16.7086237328969,217.837331080347,0.0,1.0
2021-09-09,9.708,9.708,9.708,9.708,17,16.8457076746249,16.8457076746249,16.8457076746249,16.8457076746249,9.79691700625897,0.0,1.0
2021-09-10,9.7562,9.7562,9.6,9.6,817,16.9293462314766,16.9293462314766,16.6583017796043,16.6583017796043,470.828305536095,0.0,1.0
2021-09-13,9.6143,9.6143,9.6143,9.6143,122,16.6831157082969,16.6831157082969,16.6831157082969,16.6831157082969,70.3072867507996,0.0,1.0
2021-09-14,9.68,9.68,9.68,9.68,15,16.797120961101,16.797120961101,16.797120961101,16.797120961101,8.64433853493442,0.0,1.0
2021-09-15,9.6447,9.6447,9.6447,9.6447,20,16.7358669972656,16.7358669972656,16.7358669972656,16.7358669972656,11.5257847132459,0.0,1.0
2021-09-16,9.6717,9.74,9.6717,9.72,508,16.7827184710207,16.9012353472236,16.7827184710207,16.8665305518494,292.754931716446,0.0,1.0
2021-09-17,9.89,9.93,9.76,9.76,2299,17.1615213125299,17.2309309032782,16.9359401425977,16.9359401425977,1324.88895278761,0.0,1.0
2021-09-20,10.29,10.4416,10.26,10.36,3319,17.8556172200134,18.1186795689496,17.8035600269521,17.977084003823,1912.70397316315,0.0,1.0
2021-09-21,10.08,10.1065,10.02,10.02,1336,17.4912168685845,17.5372007224553,17.387102482462,17.387102482462,769.922418844826,0.0,1.0
2021-09-22,9.9659,9.99,9.8899,9.99,1634,17.2932260109749,17.3350452894007,17.161347788553,17.3350452894007,941.656611072186,0.0,1.0
2021-09-23,9.7603,9.7704,9.72,9.76,2837,16.9364607145283,16.9539866361923,16.8665305518494,16.9359401425977,1634.93256157393,0.0,1.0
2021-09-24,9.9378,9.94,9.9378,9.94,226,17.2444657734741,17.2482833009653,17.2444657734741,17.2482833009653,130.241367259679,0.0,1.0
2021-09-27,9.9638,9.9638,9.931,9.931,146,17.2895820074606,17.2895820074606,17.2326661430469,17.2326661430469,84.1382284066948,0.0,1.0
2021-09-28,10.4016,10.439,10.24,10.24,5526,18.0492699782013,18.114167945551,17.7688552315779,17.7688552315779,3184.57431626983,0.0,1.0
2021-09-29,10.4307,10.4307,10.37,10.37,1505,18.0997654554707,18.0997654554707,17.9944364015101,17.9944364015101,867.315299671752,0.0,1.0
2021-09-30,10.52,10.52,10.4,10.4,1412,18.2547223668164,18.2547223668164,18.0464935945713,18.0464935945713,813.720400755159,0.0,1.0
2021-10-01,10.45,10.6,10.44,10.52,4639,18.1332555830068,18.3935415483131,18.1159031853197,18.2547223668164,2673.40576423738,0.0,1.0
2021-10-04,10.6718,10.74,10.51,10.51,3745,18.5181317637064,18.6364751159323,18.2373699691293,18.2373699691293,2158.20318755529,0.0,1.0
2021-10-05,10.5244,10.55,10.5244,10.55,347,18.2623574217987,18.3067795598777,18.2623574217987,18.3067795598777,199.972364774816,0.0,1.0
2021-10-06,10.6714,10.92,10.6714,10.85,5782,18.5174376677989,18.9488182742999,18.5174376677989,18.8273514904903,3332.10436059938,0.0,1.0
2021-10-07,10.4969,10.4969,10.42,10.42,4509,18.2146383281592,18.2146383281592,18.0811983899455,18.0811983899455,2598.48816360129,0.0,1.0
2021-10-08,10.51,10.51,10.48,10.48,336,18.2373699691293,18.2373699691293,18.1853127760681,18.1853127760681,193.633183182531,0.0,1.0
2021-10-11,10.5649,10.5649,10.45,10.45,1249,18.3326346324314,18.3326346324314,18.1332555830068,18.1332555830068,719.785255342206,0.0,1.0
2021-10-12,10.5561,10.5561,10.5561,10.5561,90,18.3173645224668,18.3173645224668,18.3173645224668,18.3173645224668,51.8660312096064,0.0,1.0
2021-10-13,10.3529,10.3529,10.3529,10.3529,22,17.9647638014652,17.9647638014652,17.9647638014652,17.9647638014652,12.6783631845704,0.0,1.0
2021-10-14,10.1325,10.2,10.1325,10.2,750,17.5823169564417,17.6994456408296,17.5823169564417,17.6994456408296,432.216926746721,0.0,1.0
2021-10-15,9.99,10.06,9.98,10.06,3034,17.3350452894007,17.4565120732104,17.3176928917137,17.4565120732104,1748.4615409994,0.0,1.0
2021-10-18,10.05,10.14,10.05,10.14,630,17.4391596755233,17.5953312547071,17.4391596755233,17.5953312547071,363.062218467244,0.0,1.0
2021-10-19,9.9398,9.9398,9.93,9.93,1070,17.2479362530116,17.2479362530116,17.2309309032782,17.2309309032782,616.629482158653,0.0,1.0
2021-10-20,9.8774,9.93,9.8774,9.93,1278,17.1396572914441,17.2309309032782,17.1396572914441,17.2309309032782,736.497643176413,0.0,1.0
2021-10-21,9.9761,9.9761,9.9761,9.9761,33,17.3109254566157,17.3109254566157,17.3109254566157,17.3109254566157,19.0175447768557,0.0,1.0
2021-10-22,9.8636,9.89,9.8373,9.8373,929,17.115710982636,17.1615213125299,17.0700741767189,17.0700741767189,535.372699930269,0.0,1.0
2021-10-25,9.87,9.89,9.86,9.88,1283,17.1268165171557,17.1615213125299,17.1094641194686,17.1441689148428,739.379089354722,0.0,1.0
2021-10-26,9.8332,9.8332,9.76,9.77,866,17.0629596936672,17.0629596936672,16.9359401425977,16.9532925402848,499.066478083547,0.0,1.0
2021-10-27,9.9022,9.9022,9.9022,9.9022,46,17.1826912377081,17.1826912377081,17.1826912377081,17.1826912377081,26.5093048404655,0.0,1.0
2021-10-28,9.7252,9.76,9.7252,9.76,250,16.8755537986467,16.9359401425977,16.8755537986467,16.9359401425977,144.072308915573,0.0,1.0
2021-10-29,9.8302,9.89,9.8302,9.89,803,17.0577539743611,17.1615213125299,17.0577539743611,17.1615213125299,462.760256236821,0.0,1.0
2021-11-01,9.66,9.74,9.66,9.74,1728,16.7624161657268,16.9012353472236,16.7624161657268,16.9012353472236,995.827799224446,0.0,1.0
2021-11-02,9.6858,9.6858,9.66,9.68,1320,16.8071853517595,16.8071853517595,16.7624161657268,16.797120961101,760.701791074229,0.0,1.0
2021-11-03,9.53,9.66,9.53,9.66,1486,16.5368349957947,16.7624161657268,16.5368349957947,16.7624161657268,856.365804194169,0.0,1.0
2021-11-04,9.559,9.605,9.559,9.6,806,16.5871569490873,16.6669779784479,16.5871569490873,16.6583017796043,464.489123943807,0.0,1.0
2021-11-05,9.535,9.58,9.535,9.58,303,16.5455111946383,16.6235969842301,16.5455111946383,16.6235969842301,174.615638405674,0.0,1.0
2021-11-08,9.51,9.51,9.47,9.48,949,16.5021302004205,16.5021302004205,16.4327206096722,16.4500730073593,546.898484643518,0.0,1.0
2021-11-09,9.54,9.59,9.54,9.59,729,16.5541873934818,16.6409493819172,16.5541873934818,16.6409493819172,420.114852797812,0.0,1.0
2021-11-10,9.78,9.799,9.65,9.65,4014,16.9706449379719,17.0036144935774,16.7450637680398,16.7450637680398,2313.22499194845,0.0,1.0
2021-11-11,9.7174,9.7174,9.7174,9.7174,3,16.8620189284507,16.8620189284507,16.8620189284507,16.8620189284507,1.72886770698688,0.0,1.0
2021-11-12,9.6084,9.61,9.6084,9.61,2055,16.6728777936615,16.6756541772914,16.6728777936615,16.6756541772914,1184.27437928601,0.0,1.0
2021-11-15,9.6277,9.6277,9.6277,9.6277,574,16.7063679211976,16.7063679211976,16.7063679211976,16.7063679211976,330.790021270156,0.0,1.0
2021-11-16,9.6691,9.6691,9.62,9.645,301,16.7782068476221,16.7782068476221,16.6930065749785,16.7363875691962,173.46305993435,0.0,1.0
2021-11-17,9.7223,9.7223,9.71,9.71,193,16.8705216033174,16.8705216033174,16.8491781541623,16.8491781541623,111.223822482823,0.0,1.0
2021-11-18,9.695,9.695,9.695,9.695,103,16.8231495576317,16.8231495576317,16.8231495576317,16.8231495576317,59.3577912732161,0.0,1.0
2021-11-19,9.85,9.85,9.85,9.85,315,17.0921117217815,17.0921117217815,17.0921117217815,17.0921117217815,181.531109233623,0.0,1.0
2021-11-22,9.9302,9.9302,9.92,9.92,1523,17.231277951232,17.231277951232,17.2135785055911,17.2135785055911,877.688505913671,0.0,1.0
2021-11-23,10.0397,10.07,10.03,10.07,259,17.4212867059056,17.4738644708974,17.4044548801491,17.4738644708974,149.258912036534,0.0,1.0
2021-11-24,10.1935,10.3,10.1935,10.3,4035,17.688166582333,17.8729696177005,17.688166582333,17.8729696177005,2325.32706589735,0.0,1.0
2021-11-26,10.6676,10.73,10.53,10.53,16967,18.5108437566778,18.6191227182452,18.2720747645035,18.2720747645035,9777.89946148215,0.0,1.0
2021-11-29,10.5308,10.63,10.5,10.63,2635,18.2734629563185,18.4455987413744,18.2200175714422,18.4455987413744,1518.52213597014,0.0,1.0
2021-11-30,10.785,10.94,10.68,10.68,3152,18.7145609055242,18.9835230696741,18.5323607298098,18.5323607298098,1816.46367080755,0.0,1.0
2021-12-01,10.8189,10.8189,10.3887,10.4058,1081,18.7733855336835,18.7733855336835,18.0268853851849,18.0565579852299,622.968663750938,0.0,1.0
2021-12-02,10.58,10.76,10.5301,10.76,1654,18.3588367529389,18.6711799113065,18.2722482884804,18.6711799113065,953.182395785435,0.0,1.0
2021-12-03,10.69,10.9158,10.68,10.74,1220,18.5497131274969,18.9415302672713,18.5323607298098,18.6364751159323,703.072867507998,0.0,1.0
2021-12-06,10.49,10.5533,10.45,10.5533,10202,18.2026651737551,18.3125058511144,18.1332555830068,18.3125058511144,5879.30278222673,0.0,1.0
2021-12-07,10.1389,10.18,9.99,10.18,8775,17.5934224909615,17.6647408454554,17.3350452894007,17.6647408454554,5056.93804293662,0.0,1.0
2021-12-08,10.022,10.08,9.95,9.99,31020,17.3905729619994,17.4912168685845,17.2656356986524,17.3350452894007,17876.4920902444,0.0,1.0
2021-12-09,10.13,10.14,10.1,10.1,609,17.57797885702,17.5953312547071,17.5259216639587,17.5259216639587,350.960144518336,0.0,1.0
2021-12-10,10.115,10.155,10.11,10.14,412,17.5519502604893,17.6213598512377,17.5432740616458,17.5953312547071,237.431165092866,0.0,1.0
2021-12-13,10.3011,10.3011,10.16,10.16,1735,17.874878381446,17.874878381446,17.6300360500812,17.6300360500812,999.861823874082,0.0,1.0
2021-12-14,10.4342,10.51,10.365,10.4,5928,18.1058387946612,18.2373699691293,17.9857602026665,18.0464935945713,3416.24258900607,0.0,1.0
2021-12-15,10.1451,10.43,10.14,10.43,3168,17.6041809775275,18.0985507876326,17.5953312547071,18.0985507876326,1825.68429857814,0.0,1.0
2021-12-16,10.0908,10.11,10.0,10.01,5323,17.5099574580866,17.5432740616458,17.3523976870878,17.3697500847749,3067.58760143039,0.0,1.0
2021-12-17,10.3665,10.3665,10.29,10.29,3812,17.9883630623196,17.9883630623196,17.8556172200134,17.8556172200134,2196.81456634466,0.0,1.0
2021-12-20,10.4234,10.64,10.4234,10.64,3582,18.0870982051591,18.4629511390615,18.0870982051591,18.4629511390615,2064.26804214234,0.0,1.0
2021-12-21,10.16,10.29,10.16,10.28,3074,17.6300360500812,17.8556172200134,17.6300360500812,17.8382648223263,1771.51311042589,0.0,1.0
2021-12-22,9.9907,10.23,9.9907,10.23,996,17.3362599572388,17.7515028338909,17.3362599572388,17.7515028338909,573.984078719646,0.0,1.0
2021-12-23,9.85,9.8716,9.85,9.8716,4925,17.0921117217815,17.1295929007856,17.0921117217815,17.1295929007856,2838.2244856368,0.0,1.0
2021-12-27,9.745,9.88,9.74,9.88,2744,16.9099115460671,17.1441689148428,16.9012353472236,17.1441689148428,1581.33766265733,0.0,1.0
2021-12-28,9.69,9.7294,9.69,9.7,4751,16.8144733587881,16.8828418056752,16.8144733587881,16.8318257564752,2737.95015863156,0.0,1.0
2021-12-29,9.706,9.75,9.706,9.74,408,16.8422371950875,16.9185877449106,16.8422371950875,16.9012353472236,235.126008150215,0.0,1.0
2021-12-30,9.7787,9.78,9.73,9.74,976,16.9683891262726,16.9706449379719,16.8838829495365,16.9012353472236,562.458294006398,0.0,1.0
2021-12-31,9.7644,9.79,9.7644,9.79,526,16.94357519758,16.987997335659,16.94357519758,16.987997335659,303.128137958367,0.0,1.0
2022-01-03,9.6882,9.745,9.6882,9.745,1640,16.8113499272044,16.9099115460671,16.8113499272044,16.9099115460671,945.114346486164,0.0,1.0
2022-01-04,9.5598,9.56,9.5598,9.56,643,16.5885451409022,16.588892188856,16.5885451409022,16.588892188856,370.553978530855,0.0,1.0
2022-01-05,9.6954,9.6954,9.45,9.45,306,16.8238436535391,16.8238436535391,16.398015814298,16.398015814298,176.344506112662,0.0,1.0
2022-01-06,9.8348,9.8348,9.8,9.8,106,17.0657360772971,17.0657360772971,17.0053497333461,17.0053497333461,61.0866589802033,0.0,1.0
2022-01-07,9.7602,9.861,9.7602,9.85,4465,16.9362871905515,17.1111993592373,16.9362871905515,17.0921117217815,2573.13143723214,0.0,1.0
2022-01-10,10.0,10.08,10.0,10.03,8401,17.3523976870878,17.4912168685845,17.3523976870878,17.4044548801491,4841.40586879894,0.0,1.0
2022-01-11,9.8097,9.97,9.77,9.97,1601,17.0221815591026,17.3003404940266,16.9532925402848,17.3003404940266,922.63906629533,0.0,1.0
2022-01-12,9.5381,9.61,9.5381,9.61,4489,16.5508904379212,16.6756541772914,16.5508904379212,16.6756541772914,2586.96237888804,0.0,1.0
2022-01-13,9.65,9.67,9.51,9.51,4151,16.7450637680398,16.7797685634139,16.5021302004205,16.5021302004205,2392.17661723418,0.0,1.0
2022-01-14,9.6951,9.78,9.6951,9.76,1134,16.8233230816085,16.9706449379719,16.8233230816085,16.9359401425977,653.511993241042,0.0,1.0
2022-01-18,9.9851,9.9851,9.95,9.975,332,17.3265426145341,17.3265426145341,17.2656356986524,17.3090166928701,191.328026239881,0.0,1.0
2022-01-19,9.9945,9.9945,9.86,9.95,404,17.3428538683599,17.3428538683599,17.1094641194686,17.2656356986524,232.820851207567,0.0,1.0
2022-01-20,10.11,10.123,9.84,9.93,1020,17.5432740616458,17.565832178639,17.0747593240944,17.2309309032782,587.815020375539,0.0,1.0
2022-01-21,10.34,10.34,10.16,10.17,4623,17.9423792084488,17.9423792084488,17.6300360500812,17.6473884477683,2664.18513646679,0.0,1.0
2022-01-24,10.6689,11.139,10.66,10.74,14343,18.5130995683771,19.3288357836471,18.4976559344356,18.6364751159323,8265.71650710429,0.0,1.0
2022-01-25,10.72,10.86,10.61,10.79,14336,18.6017703205582,18.8447038881774,18.4108939460002,18.7232371043678,8261.68248245462,0.0,1.0
2022-01-26,10.7596,10.89,10.48,10.4833,3049,18.670485815399,18.8967610812387,18.1853127760681,18.1910390673048,1757.10587953434,0.0,1.0
2022-01-27,10.86,10.93,10.63,10.72,5822,18.8447038881774,18.966170671987,18.4455987413744,18.6017703205582,3355.15593002587,0.0,1.0
2022-01-28,10.8,11.12,10.8,11.08,5219,18.7405895020549,19.2958662280417,18.7405895020549,19.2264566372933,3007.6535209215,0.0,1.0
2022-01-31,10.64,10.93,10.64,10.79,51856,18.4629511390615,18.966170671987,18.4629511390615,18.7232371043678,29884.0546045038,0.0,1.0
2022-02-01,10.4727,10.66,10.4727,10.5,12583,18.1726455257565,18.4976559344356,18.1726455257565,18.2200175714422,7251.44745233863,0.0,1.0
2022-02-02,10.3384,10.38,10.329,10.38,1511,17.9396028248189,18.0117887991972,17.923291570993,18.0117887991972,870.773035085725,0.0,1.0
2022-02-03,10.6316,10.6316,10.46,10.46,16629,18.4483751250043,18.4483751250043,18.1506079806939,18.1506079806939,9583.11369982828,0.0,1.0
2022-02-04,10.6,10.71,10.56,10.66,1564,18.3935415483131,18.5844179228711,18.3241319575648,18.4976559344356,901.316364575828,0.0,1.0
2022-02-07,10.5555,10.6,10.51,10.6,670,18.3163233786056,18.3935415483131,18.2373699691293,18.3935415483131,386.113787893736,0.0,1.0
2022-02-08,10.46,10.56,10.43,10.56,4048,18.1506079806939,18.3241319575648,18.0985507876326,18.3241319575648,2332.81882596096,0.0,1.0
2022-02-09,10.1183,10.16,10.1183,10.16,3547,17.5576765517261,17.6300360500812,17.5576765517261,17.6300360500812,2044.09791889415,0.0,1.0
2022-02-10,10.36,10.36,10.25,10.28,2431,17.977084003823,17.977084003823,17.786207629265,17.8382648223263,1400.95913189504,0.0,1.0
2022-02-11,10.6687,10.6965,10.32,10.39,3754,18.5127525204234,18.5609921859935,17.9076744130746,18.0291411968843,2163.38979067625,0.0,1.0
2022-02-14,10.78,10.9,10.78,10.85,2957,18.7058847066807,18.9141134789257,18.7058847066807,18.8273514904903,1704.0872698534,0.0,1.0
2022-02-15,10.4247,10.56,10.42,10.51,5214,18.0893540168585,18.3241319575648,18.0811983899455,18.2373699691293,3004.77207474319,0.0,1.0
2022-02-16,10.3391,10.5,10.27,10.4616,2471,17.940817492657,18.2200175714422,17.8209124246392,18.1533843643238,1424.01070132153,0.0,1.0
2022-02-17,10.6399,10.6399,10.51,10.51,1901,18.4627776150846,18.4627776150846,18.2373699691293,18.2373699691293,1095.52583699402,0.0,1.0
2022-02-18,10.7697,10.79,10.69,10.69,5385,18.688011737063,18.7232371043678,18.5497131274969,18.5497131274969,3103.31753404145,0.0,1.0
2022-02-22,11.0203,11.11,10.85,10.97,9840,19.1228628231014,19.2785138303546,18.8273514904903,19.0355802627354,5670.68607891697,0.0,1.0
2022-02-23,11.25,11.25,10.84,10.84,5150,19.5214473979738,19.5214473979738,18.8099990928032,18.8099990928032,2967.88956366081,0.0,1.0
2022-02-24,11.5064,12.05,11.5064,12.05,19492,19.9663628746707,20.9096392129408,19.9663628746707,20.9096392129408,11233.0297815295,0.0,1.0
2022-02-25,10.9281,11.275,10.9281,11.27,8401,18.9628737164265,19.5648283921915,18.9628737164265,19.556152193348,4841.40586879892,0.0,1.0
2022-02-28,11.3107,11.43,11.15,11.3,4931,19.6267764519344,19.8337905563414,19.3479234211029,19.6082093864093,2841.68222105078,0.0,1.0
2022-03-01,11.8072,11.94,11.46,11.46,16582,20.4883229970983,20.7187628383829,19.8858477494027,19.8858477494027,9556.02810575218,0.0,1.0
2022-03-02,11.52,11.7,11.5,11.67,8276,19.9899621355252,20.3023052938928,19.955257340151,20.2502481008315,4769.36971434114,0.0,1.0
2022-03-03,11.9601,12.039,11.5901,11.601,15592,20.7536411577339,20.890551575485,20.1116024433117,20.1305165567906,8985.50176244649,0.0,1.0
2022-03-04,12.68,12.8,12.62,12.67,10639,22.0028402672274,22.2110690394724,21.8987258811048,21.9854878695403,6131.14117821113,0.0,1.0
2022-03-07,13.45,13.58,12.8,12.88,45113,23.3389748891331,23.5645560590653,22.2110690394724,22.3498882209691,25998.1362884331,0.0,1.0
2022-03-08,13.2307,13.56,12.77,13.45,35893,22.9584368078553,23.5298512636911,22.1590118464112,23.3389748891331,20684.7495356267,0.0,1.0
2022-03-09,12.02,12.56,11.97,12.4,19239,20.8575820198796,21.7946114949823,20.7708200314441,21.5169731319889,11087.2286049069,0.0,1.0
2022-03-10,12.4313,12.72,12.36,12.72,36251,21.5712861367495,22.0722498579757,21.4475635412406,22.0722498579757,20891.0610819938,0.0,1.0
2022-03-11,12.709,12.709,12.25,12.25,26410,22.0531622205199,22.0531622205199,21.2566871666826,21.2566871666826,15219.7987138412,0.0,1.0
2022-03-14,12.4713,12.51,12.2001,12.35,20723,21.6406957274978,21.7078495065469,21.170098702224,21.4302111435535,11942.4418306297,0.0,1.0
2022-03-15,12.2902,12.425,12.25,12.36,2140,21.3264438053847,21.5603541262066,21.2566871666826,21.4475635412406,1233.25896431731,0.0,1.0
2022-03-16,11.3806,11.92,11.3806,11.7149,31511,19.7480697117672,20.6840580430087,19.7480697117672,20.3281603664465,18159.4501049545,0.0,1.0
2022-03-17,11.2002,11.43,11.136,11.43,28883,19.4350324574921,19.8337905563414,19.323630064341,19.8337905563414,16644.961993634,0.0,1.0
2022-03-18,10.9389,11.3597,10.9389,11.3597,3650,18.9816143059285,19.7118032006012,18.9816143059285,19.7118032006012,2103.45571016737,0.0,1.0
2022-03-21,11.1,11.16,10.9615,11.01,18969,19.2611614326675,19.36527581879,19.0208307247013,19.1049898534837,10931.630511278,0.0,1.0
2022-03-22,10.848,10.95,10.84,10.92,3279,18.8238810109529,19.0008754673612,18.8099990928032,18.9488182742999,1889.65240373666,0.0,1.0
2022-03-23,11.143,11.15,11.0,11.13,52277,19.335776742722,19.3479234211029,19.0876374557966,19.3132186257288,30126.6723727177,0.0,1.0
2022-03-24,10.9575,11.09,10.94,11.06,64579,19.0138897656265,19.2438090349804,18.9835230696741,19.1917518419191,37216.1825498352,0.0,1.0
2022-03-25,10.93,11.07,10.89,10.97,9267,18.966170671987,19.2091042396062,18.8967610812387,19.0355802627354,5340.47234688248,0.0,1.0
2022-03-28,10.9985,11.11,10.9985,11.04,4678,19.0850345961436,19.2785138303546,19.0850345961436,19.157047046545,2695.8810444282,0.0,1.0
2022-03-29,10.5288,10.7,10.45,10.47,7134,18.269992476781,18.567065525184,18.1332555830068,18.167960378381,4111.24740721481,0.0,1.0
2022-03-30,10.63,10.65,10.5,10.56,40834,18.4455987413744,18.4803035367485,18.2200175714422,18.3241319575648,23532.1946490341,0.0,1.0
2022-03-31,10.944,10.944,10.73,10.77,4607,18.9904640287489,18.9904640287489,18.6191227182452,18.6885323089936,2654.96450869619,0.0,1.0
2022-04-01,10.72,10.8867,10.72,10.82,2465,18.6017703205582,18.8910347900019,18.6017703205582,18.775294297429,1420.55296590755,0.0,1.0
2022-04-04,10.67,10.7011,10.6301,10.66,8840,18.5150083321227,18.5689742889296,18.4457722653512,18.4976559344356,5094.39684325468,0.0,1.0
2022-04-05,10.93,10.93,10.749,10.749,2348,18.966170671987,18.966170671987,18.6520922738507,18.6520922738507,1353.12712533507,0.0,1.0
2022-04-06,11.1724,11.31,11.17,11.24,7792,19.386792791922,19.6255617840963,19.3826282164771,19.5040950002867,4490.44572428059,0.0,1.0
2022-04-07,11.14,11.299,11.14,11.14,1098,19.3305710234158,19.6064741466405,19.3305710234158,19.3305710234158,632.7655807572,0.0,1.0
2022-04-08,11.16,11.25,11.051,11.25,4246,19.36527581879,19.5214473979738,19.1761346840008,19.5214473979738,2446.9240946221,0.0,1.0
2022-04-11,11.3784,11.3784,11.2,11.22,7623,19.744252184276,19.744252184276,19.4346854095384,19.4693902049126,4393.05284345367,0.0,1.0
2022-04-12,11.5558,11.5558,11.33,11.36,882,20.052083719245,20.052083719245,19.6602665794705,19.7123237725318,508.287105854142,0.0,1.0
2022-04-13,11.31,11.536,11.31,11.536,1212,19.6255617840963,20.0177259718245,19.6255617840963,20.0177259718245,698.462553622702,0.0,1.0
2022-04-14,11.39,11.4,11.2001,11.24,3202,19.764380965593,19.7817333632801,19.4348589335152,19.5040950002867,1845.27813259067,0.0,1.0
2022-04-18,11.5001,11.54,11.39,11.39,8978,19.9554308641279,20.0246669308994,19.764380965593,19.764380965593,5173.92475777607,0.0,1.0
2022-04-19,11.44,11.62,11.44,11.6,3393,19.8511429540285,20.1634861123961,19.8511429540285,20.1287813170219,1955.34937660216,0.0,1.0
2022-04-20,11.2614,11.31,11.22,11.31,3381,19.5412291313371,19.6255617840963,19.4693902049126,19.6255617840963,1948.43390577421,0.0,1.0
2022-04-21,11.49,11.509,11.04,11.04,6464,19.9379049424639,19.9708744980694,19.157047046545,19.157047046545,3725.13361932107,0.0,1.0
2022-04-22,11.91,11.91,11.59,11.62,13811,20.6667056453216,20.6667056453216,20.1114289193348,20.1634861123961,7959.13063373194,0.0,1.0
2022-04-25,11.99,12.3299,11.99,12.16,6821,20.8055248268183,21.3953328242024,20.8055248268183,21.1005155874988,3930.86887645251,0.0,1.0
2022-04-26,12.68,12.68,12.39,12.39,1696,22.0028402672274,22.0028402672274,21.4996207343018,21.4996207343018,977.386543683249,0.0,1.0
2022-04-27,12.544,12.61,12.449,12.61,29266,21.766847658683,21.8813734834178,21.6019998806556,21.8813734834178,16865.6807708927,0.0,1.0
2022-04-28,12.21,12.6051,12.21,12.6051,3764,21.1872775759342,21.8728708085511,21.1872775759342,21.8728708085511,2169.15268303288,0.0,1.0
2022-04-29,12.45,12.45,12.05,12.1,3730,21.6037351204244,21.6037351204244,20.9096392129408,20.9964012013763,2149.55884902035,0.0,1.0
2022-05-02,12.55,12.8027,12.45,12.596,4182,21.7772590972952,22.2157541868479,21.6037351204244,21.8570801266558,2410.04158353972,0.0,1.0
2022-05-03,12.36,12.36,12.3,12.3,1116,21.4475635412406,21.4475635412406,21.343449155118,21.343449155118,643.138786999119,0.0,1.0
2022-05-04,11.9331,12.54,11.89,12.481,3490,20.7067896839788,21.7599066996081,20.6320008499474,21.6575275532543,2011.2494324614,0.0,1.0
2022-05-05,12.7,12.83,12.37,12.37,7804,22.0375450626015,22.2631262325337,21.4649159389276,21.4649159389276,4497.36119510855,0.0,1.0
2022-05-06,12.92,13.06,12.84,12.85,7921,22.4192978117175,22.6622313793367,22.2804786302208,22.2978310279079,4564.78703568102,0.0,1.0
2022-05-09,13.74,13.74,13.38,13.42,12424,23.8421944220587,23.8421944220587,23.2175081053235,23.2869176960719,7159.81746386833,0.0,1.0
2022-05-10,13.5218,13.6143,13.22,13.22,6808,23.4635651045264,23.624074783132,22.9398697423301,22.9398697423301,3923.3771163889,0.0,1.0
2022-05-11,13.6819,13.698,13.105,13.2495,22096,23.7413769914967,23.7693143517729,22.7403171689286,22.991059315507,12733.686951194,0.0,1.0
2022-05-12,13.76,13.9647,13.56,13.86,9912,23.8768992174329,24.2321027980875,23.5298512636911,24.0504231943037,5712.17890388464,0.0,1.0
2022-05-13,13.0089,13.29,13.0089,13.29,5130,22.5735606271557,23.0613365261397,22.5735606271557,23.0613365261397,2956.36377894757,0.0,1.0
2022-05-16,12.9692,13.08,12.881,13.06,6431,22.504671608338,22.6969361747109,22.3516234607378,22.6622313793367,3706.1160745442,0.0,1.0
2022-05-17,12.4691,12.63,12.4691,12.5,4028,21.6368782000067,21.9160782787919,21.6368782000067,21.6904971088598,2321.29304124772,0.0,1.0
2022-05-18,13.0616,13.0616,12.66,12.689,3460,22.6650077629666,22.6650077629666,21.9681354718532,22.0184574251458,1993.96075539154,0.0,1.0
2022-05-19,12.7775,13.0,12.7399,12.97,7469,22.1720261446765,22.5581169932142,22.106781129373,22.5060598001529,4304.30430116167,0.0,1.0
2022-05-20,12.6459,12.94,12.54,12.5584,3279,21.9436685911144,22.4540026070917,21.7599066996081,21.7918351113524,1889.65240373666,0.0,1.0
2022-05-23,12.2145,12.2403,12.17,12.21,1660,21.1950861548934,21.2398553409261,21.1178679851859,21.1872775759342,956.640131199409,0.0,1.0
2022-05-24,12.2426,12.38,12.2426,12.2796,4820,21.2438463923942,21.4822683366147,21.2438463923942,21.3080502638364,2777.71411589225,0.0,1.0
2022-05-25,12.2205,12.47,12.2205,12.47,6509,21.2054975935057,21.6384399157985,21.2054975935057,21.6384399157985,3751.06663492587,0.0,1.0
2022-05-26,11.9466,12.091,11.945,12.091,6132,20.7302154208564,20.9807840434579,20.7274390372264,20.9807840434579,3533.80559308118,0.0,1.0
2022-05-27,11.66,11.78,11.66,11.78,2284,20.2328957031444,20.4411244753895,20.2328957031444,20.4411244753895,1316.24461425268,0.0,1.0
2022-05-31,11.83,11.83,11.74,11.74,3301,20.5278864638249,20.5278864638249,20.3717148846411,20.3717148846411,1902.33076692123,0.0,1.0
2022-06-01,12.0315,12.12,11.6901,11.6901,12166,20.8775372772197,21.0311059967505,20.2851264201826,20.2851264201826,7011.13484106747,0.0,1.0
2022-06-02,11.585,11.88,11.585,11.88,11890,20.1027527204913,20.6146484522604,20.1027527204913,20.6146484522604,6852.07901202466,0.0,1.0
2022-06-03,11.8889,11.92,11.8889,11.92,623,20.6300920862019,20.6840580430087,20.6300920862019,20.6840580430087,359.028193817608,0.0,1.0
2022-06-06,11.7886,11.7886,11.76,11.78,1363,20.4560475374004,20.4560475374004,20.4064196800153,20.4411244753895,785.482228207705,0.0,1.0
2022-06-07,11.7509,11.8165,11.75,11.8165,1171,20.39062899812,20.5044607269473,20.3890672823282,20.5044607269473,674.834694960547,0.0,1.0
2022-06-08,12.09,12.09,11.91,11.91,1035,20.9790488036892,20.9790488036892,20.6667056453216,20.6667056453216,596.459358910474,0.0,1.0
2022-06-09,12.5583,12.5583,12.155,12.155,11277,21.7916615873755,21.7916615873755,21.0918393886553,21.0918393886553,6498.81371056369,0.0,1.0
2022-06-10,13.14,13.26,13.095,13.1,19754,22.8010505608334,23.0092793330785,22.7229647712415,22.7316409700851,11384.017561273,0.0,1.0
2022-06-13,14.06,14.08,13.765,13.87,17042,24.3974711480455,24.4321759434197,23.8855754162764,24.0677755919908,9821.12115415681,0.0,1.0
2022-06-14,14.29,14.56,13.98,14.31,26520,24.7965762948485,25.2650910323999,24.2586519665488,24.8312810902227,15283.190529764,0.0,1.0
2022-06-15,13.7854,14.2769,13.67,13.99,21320,23.9209743075581,24.7738446538784,23.7207276382491,24.2760043642359,12286.4865043201,0.0,1.0
2022-06-16,14.3718,14.55,14.24,14.41,22932,24.9385189079289,25.2477386347128,24.7098143064131,25.0048050670936,13215.4647522077,0.0,1.0
2022-06-17,14.54,14.6599,14.29,14.38,17300,25.2303862370257,25.4384414852939,24.7965762948485,24.9527478740323,9969.80377695768,0.0,1.0
2022-06-21,14.08,14.09,13.9,14.0,16808,24.4321759434197,24.4495283411068,24.1198327850521,24.293356761923,9686.26947301182,0.0,1.0
2022-06-22,14.1845,14.1845,14.13,14.13,426,24.6135084992497,24.6135084992497,24.5189379318551,24.5189379318551,245.499214392137,0.0,1.0
2022-06-23,14.27,14.5292,14.27,14.32,6854,24.7618714994743,25.2116456475237,24.7618714994743,24.8486334879098,3949.88642122937,0.0,1.0
2022-06-24,13.43,13.7,13.43,13.6441,10271,23.304270093759,23.7727848313103,23.304270093759,23.6757849282395,5919.06673948741,0.0,1.0
2022-06-27,13.56,13.5975,13.37,13.53,3923,23.5298512636911,23.5949227550177,23.2001557076364,23.4777940706298,2260.78267150318,0.0,1.0
2022-06-28,13.7199,13.7199,13.23,13.23,3014,23.8073161027076,23.8073161027076,22.9572221400172,22.9572221400172,1736.93575628616,0.0,1.0
2022-06-29,13.828,13.828,13.66,13.66,3170,23.9948955217051,23.9948955217051,23.703375240562,23.703375240562,1826.83687704947,0.0,1.0
2022-06-30,14.0,14.42,14.0,14.42,6684,24.293356761923,25.0221574647807,24.293356761923,25.0221574647807,3851.91725116677,0.0,1.0
2022-07-01,13.92,14.31,13.92,14.31,2388,24.1545375804263,24.8312810902227,24.1545375804263,24.8312810902227,1376.17869476156,0.0,1.0
2022-07-05,14.5391,14.93,14.5391,14.79,10465,25.2288245212339,25.9071297468221,25.2288245212339,25.6641961792029,6030.8668512059,0.0,1.0
2022-07-06,14.44,14.74,14.44,14.54,9652,25.0568622601548,25.5774341907675,25.0568622601548,25.2303862370257,5562.34370261246,0.0,1.0
2022-07-07,14.0869,14.21,14.0501,14.17,3857,24.4441490978238,24.6577571133518,24.3802922743353,24.5883475226035,2222.74758194946,0.0,1.0
2022-07-08,14.035,14.27,13.9307,14.1,9889,24.3540901538278,24.7618714994743,24.1731046459515,24.4668807387938,5698.92425146442,0.0,1.0
2022-07-11,14.493,14.493,14.29,14.3604,5433,25.1488299678964,25.1488299678964,24.7965762948485,24.9187371745656,3130.97941735324,0.0,1.0
2022-07-12,14.4813,14.5699,14.26,14.5,3394,25.1285276626025,25.2822699061101,24.7445191017873,25.1609766462774,1955.92566583782,0.0,1.0
2022-07-13,14.5066,14.86,14.46,14.83,3970,25.1724292287508,25.7856629630125,25.091567055529,25.7336057699513,2287.86826557931,0.0,1.0
2022-07-14,14.9611,15.3489,14.96,15.22,4172,25.961095703629,26.6340216859342,25.9591869398834,26.4103492797477,2404.27869118309,0.0,1.0
2022-07-15,14.507,14.8,14.44,14.73,11282,25.1731233246583,25.68154857689,25.0568622601548,25.5600817930804,6501.695156742,0.0,1.0
2022-07-18,14.31,14.349,13.99,14.02,9344,24.8312810902227,24.8989554412023,24.2760043642359,24.3280615572971,5384.84661802847,0.0,1.0
2022-07-19,13.6,13.82,13.54,13.82,14507,23.5992608544395,23.9810136035554,23.4951464683169,23.9810136035554,8360.22794175288,0.0,1.0
2022-07-20,13.73,13.73,13.6,13.63,4872,23.8248420243716,23.8248420243716,23.5992608544395,23.6513180475007,2807.68115614669,0.0,1.0
2022-07-21,13.43,13.78,13.43,13.78,4906,23.304270093759,23.911604012807,23.304270093759,23.911604012807,2827.27499015921,0.0,1.0
2022-07-22,13.53,13.6282,13.27,13.36,9817,23.4777940706298,23.648194615917,23.0266317307656,23.1828033099493,5657.43142649675,0.0,1.0
2022-07-25,13.31,13.3801,13.27,13.315,2060,23.0960413215139,23.2176816293004,23.0266317307656,23.1047175203575,1187.15582546433,0.0,1.0
2022-07-26,13.6439,13.655,13.53,13.53,2388,23.6754378802858,23.6946990417184,23.4777940706298,23.4777940706298,1376.17869476156,0.0,1.0
2022-07-27,13.0567,13.46,13.01,13.4023,23592,22.6565050881,23.3563272868202,22.5754693909013,23.2562039521657,13595.8156477448,0.0,1.0
2022-07-28,12.92,13.17,12.885,13.16,1932,22.4192978117175,22.8531077538947,22.3585644198127,22.8357553562076,1113.39080329955,0.0,1.0
2022-07-29,12.53,12.8021,12.53,12.77,10381,21.7425543019211,22.2147130429867,21.7425543019211,22.1590118464112,5982.45855541026,0.0,1.0
2022-08-01,12.5,12.6191,12.5,12.58,6669,21.6904971088598,21.897164165313,21.6904971088598,21.8293162903565,3843.27291263183,0.0,1.0
2022-08-02,12.92,12.92,12.695,12.77,1950,22.4192978117175,22.4192978117175,22.028868863758,22.1590118464112,1123.76400954147,0.0,1.0
2022-08-03,12.7535,12.81,12.75,12.81,3519,22.1303803902275,22.2284214371595,22.124307051037,22.2284214371595,2027.96182029561,0.0,1.0
2022-08-04,12.63,12.71,12.49,12.51,3956,21.9160782787919,22.0548974602886,21.6731447111727,21.7078495065469,2279.80021628004,0.0,1.0
2022-08-05,12.8127,13.08,12.8028,12.885,1424,22.233106584535,22.6969361747109,22.2159277108248,22.3585644198127,820.635871583107,0.0,1.0
2022-08-08,12.771,12.8,12.5,12.67,5711,22.1607470861799,22.2110690394724,21.6904971088598,21.9854878695403,3291.18782486736,0.0,1.0
2022-08-09,13.17,13.17,12.785,13.01,11074,22.8531077538947,22.8531077538947,22.1850404429418,22.5754693909013,6381.82699572423,0.0,1.0
2022-08-10,12.19,12.51,12.19,12.5,52033,21.1525727805601,21.7078495065469,21.1525727805601,21.6904971088598,29986.0577992161,0.0,1.0
2022-08-11,12.34,12.4,12.2009,12.2009,6681,21.4128587458664,21.5169731319889,21.171486894039,21.171486894039,3850.18838345978,0.0,1.0
2022-08-12,12.1612,12.4,12.151,12.4,8673,21.1025978752213,21.5169731319889,21.0848984295804,21.5169731319889,4998.15654089906,0.0,1.0
2022-08-15,12.29,12.38,12.29,12.29,14866,21.3260967574309,21.4822683366147,21.3260967574309,21.3260967574309,8567.11577735568,0.0,1.0
2022-08-16,12.3317,12.42,12.3317,12.42,330,21.3984562557861,21.5516779273631,21.3984562557861,21.5516779273631,190.175447768557,0.0,1.0
2022-08-17,12.52,12.76,12.47,12.76,10576,21.725201904234,22.1416594487241,21.6384399157985,22.1416594487241,6094.83495636441,0.0,1.0
2022-08-18,12.6261,12.67,12.55,12.5812,1686,21.909310843694,21.9854878695403,21.7772590972952,21.8313985780789,971.623651326626,0.0,1.0
2022-08-19,12.92,12.975,12.885,12.885,7042,22.4192978117175,22.5147359989965,22.3585644198127,22.3585644198127,4058.22879753387,0.0,1.0
2022-08-22,13.39,13.59,13.3,13.4813,76044,23.2348605030106,23.5819084567524,23.0786889238268,23.3932878938937,43823.3386367035,0.0,1.0
2022-08-23,13.36,13.5589,13.3,13.5589,13747,23.1828033099493,23.5279424999455,23.0786889238268,23.5279424999455,7922.24812264957,0.0,1.0
2022-08-24,13.3817,13.44,13.33,13.43,11211,23.2204580129303,23.321622491446,23.1307461168881,23.304270093759,6460.77862100998,0.0,1.0
2022-08-25,13.03,13.31,13.03,13.24,20320,22.6101741862754,23.0960413215139,22.6101741862754,22.9745745377043,11710.1972686578,0.0,1.0
2022-08-26,13.71,13.73,13.4074,13.4074,6660,23.7901372289974,23.8248420243716,23.2650536749861,23.2650536749861,3838.08630951088,0.0,1.0
2022-08-29,13.77,13.93,13.72,13.86,9741,23.8942516151199,24.1718899781134,23.8074896266845,24.0504231943037,5613.63344458641,0.0,1.0
2022-08-30,14.0131,14.05,13.8032,13.8032,6054,24.3160884028931,24.3801187503584,23.9518615754411,23.9518615754411,3488.85503269952,0.0,1.0
2022-08-31,14.2122,14.24,13.95,14.0131,3461,24.661574640843,24.7098143064131,24.2065947734875,24.3160884028931,1994.5370446272,0.0,1.0
2022-09-01,14.55,14.86,14.48,14.51,28781,25.2477386347128,25.7856629630125,25.1262718509032,25.1783290439644,16586.1804915965,0.0,1.0
2022-09-02,14.8062,14.83,14.15,14.59,19521,25.692307063456,25.7336057699513,24.5536427272293,25.3171482254611,11249.7421693636,0.0,1.0
2022-09-06,14.86,15.1524,14.63,14.97,18447,25.7856629630125,26.293047071383,25.3865578162095,25.9765393375705,10630.8075302623,0.0,1.0
2022-09-07,14.6145,15.17,14.6101,15.03,15867,25.3596615997945,26.3235872913122,25.3520265448122,26.080653723693,9143.98130225362,0.0,1.0
2022-09-08,14.57,14.84,14.56,14.69,15258,25.282443430087,25.7509581676383,25.2650910323999,25.490672202332,8793.02115773527,0.0,1.0
2022-09-09,13.89,14.2348,13.81,14.0,55797,24.102480387365,24.7007910596158,23.9636612058683,24.293356761923,32155.210482249,0.0,1.0
2022-09-12,13.44,13.5185,13.25,13.28,28089,23.321622491446,23.4578388132897,22.9919269353914,23.0439841284526,16187.3883405182,0.0,1.0
2022-09-13,14.35,14.41,13.86,13.86,10477,24.900690680971,25.0048050670936,24.0504231943037,24.0504231943037,6037.78232203386,0.0,1.0
2022-09-14,14.31,14.53,14.2,14.53,104667,24.8312810902227,25.2130338393386,24.6404047156647,25.2130338393386,60318.4654290653,0.0,1.0
2022-09-15,14.5496,14.5701,14.36,14.41,4420,25.2470445388053,25.2826169540638,24.9180430786581,25.0048050670936,2547.19842162734,0.0,1.0
2022-09-16,14.73,15.16,14.66,15.06,43287,25.5600817930804,26.3062348936252,25.4386150092708,26.1327109167543,24945.8321441137,0.0,1.0
2022-09-19,14.57,15.36,14.57,15.36,79812,25.282443430087,26.6532828473669,25.282443430087,26.6532828473669,45994.7964766789,0.0,1.0
2022-09-20,15.1,15.33,14.99,15.12,93551,26.2021205075026,26.6012256543057,26.0112441329447,26.2368253028768,53912.4342854433,0.0,1.0
2022-09-21,15.42,15.5694,15.08,15.26,516676,27.0437117953264,27.3057306372344,26.447417242122,26.7631025938185,294602.456212274,0.165,1.0
2022-09-22,15.53,15.8614,15.52,15.52,53808,27.2366306213631,27.8178424299864,27.2190925462688,27.2190925462688,30680.6760210848,0.0,1.0
2022-09-23,16.66,16.8639,16.33,16.46,44626,29.2184331070128,29.5760344581845,28.6396766289027,28.8676716051279,25445.2097851051,0.0,1.0
2022-09-26,17.05,17.35,16.71,17.0,95917,29.9024180356884,30.4285602885158,29.306123482484,29.8147276602172,54690.722604713,0.0,1.0
2022-09-27,17.34,17.5963,16.82,17.21,143081,30.4110222134215,30.860523078087,29.4990423085207,30.1830272371963,81583.0695393407,0.0,1.0
2022-09-28,16.5,17.52,16.43,17.3,89045,28.9378239055049,30.7267075651179,28.8150573798452,30.3408699130445,50772.3906537597,0.0,1.0
2022-09-29,16.93,17.32,16.89,17.32,32195,29.6919611345574,30.375946063233,29.6218088341805,30.375946063233,18357.2027300555,0.0,1.0
2022-09-30,17.1,17.12,16.66,17.12,31329,29.9901084111596,30.0251845613481,29.2184331070128,30.0251845613481,17863.4199201711,0.0,1.0
2022-10-03,16.35,16.87,16.251,16.87,62444,28.6747527790912,29.586732683992,28.5011258356582,29.586732683992,35604.8196078766,0.0,1.0
2022-10-04,15.03,15.645,15.01,15.52,155548,26.3597268666508,27.4383184849469,26.3246507164623,27.2190925462688,88691.6033624686,0.0,1.0
2022-10-05,15.39,15.66,15.29,15.61,472389,26.9910975700437,27.4646255975883,26.8157168191012,27.376935222117,269350.540159906,0.0,1.0
2022-10-06,15.95,15.95,15.611,15.79,59789,27.9732297753214,27.9732297753214,27.3786890296265,27.6926205738135,34090.9704620994,0.0,1.0
2022-10-07,16.45,16.53,16.1,16.26,29051,28.8501335300337,28.9904381307876,28.2363009017351,28.516910103243,16564.5316512142,0.0,1.0
2022-10-10,16.5823,16.75,16.5,16.5,15356,29.0821622635305,29.376275782861,28.9378239055049,28.9378239055049,8755.80696141428,0.0,1.0
2022-10-11,17.02,17.1082,16.58,16.88,30706,29.8498038104056,30.0044896327369,29.0781285062588,29.6042707590862,17508.1927948155,0.0,1.0
2022-10-12,17.13,17.15,16.93,17.09,44530,30.0427226364423,30.0777987866308,29.6919611345574,29.9725703360654,25390.4717368962,0.0,1.0
2022-10-13,16.4,17.8,16.271,17.69,177929,28.7624431545624,31.2177736677568,28.5362019858467,31.0248548417201,101452.981039169,0.0,1.0
2022-10-14,16.91,16.96,16.15,16.15,41690,29.656884984369,29.7445753598402,28.3239912772063,28.3239912772063,23771.1378107164,0.0,1.0
2022-10-17,16.06,16.18,15.95,16.14,74342,28.1661486013581,28.376605502489,27.9732297753214,28.3064532021121,42388.9164577663,0.0,1.0
2022-10-18,15.8788,16.06,15.5601,15.59,177521,27.8483586806504,28.1661486013581,27.2894202273968,27.3418590719286,101220.344334281,0.0,1.0
2022-10-19,16.24,16.4,16.1,16.1,12986,28.4818339530545,28.7624431545624,28.2363009017351,28.2363009017351,7404.46139625721,0.0,1.0
2022-10-20,16.28,16.33,16.0,16.1392,48009,28.5519862534315,28.6396766289027,28.0609201507926,28.3050501561045,27374.1557964664,0.0,1.0
2022-10-21,15.7,16.67,15.7,16.65,21261,27.5347778979653,29.2359711821071,27.5347778979653,29.2008950319186,12122.7671142634,0.0,1.0
2022-10-24,15.7505,15.91,15.6501,15.8,6533,27.6233451771912,27.9030774749444,27.447262903245,27.7101586489077,3725.03821821564,0.0,1.0
2022-10-25,15.0567,15.281,15.05,15.265,15939,26.4065535271525,26.7999325515164,26.3948030168393,26.7718716313656,9088.22656668285,0.0,1.0
2022-10-26,14.7776,14.99,14.54,14.99,22248,25.9170658512721,26.2895745662738,25.5003611870328,26.2895745662738,12685.5426724111,0.0,1.0
2022-10-27,15.06,15.06,14.78,14.94,8028,26.4123410919336,26.4123410919336,25.9212749892947,26.2018841908026,4577.46928146872,0.0,1.0
2022-10-28,14.7712,15.015,14.7712,14.99,5039,25.9058414832117,26.3334197540095,25.9058414832117,26.2895745662738,2873.17734296474,0.0,1.0
2022-10-31,15.0,15.09,14.99,15.02,10293,26.3071126413681,26.4649553172163,26.2895745662738,26.3421887915566,5868.9451063973,0.0,1.0
2022-11-01,14.83,14.9,14.41,14.44,7679,26.0089653647659,26.1317318904256,25.2723662108076,25.3249804360903,4378.47366870931,0.0,1.0
2022-11-02,15.24,15.24,14.38,14.87,14065,26.72802644363,26.72802644363,25.2197519855249,26.0791176651429,8019.69425060508,0.0,1.0
2022-11-03,15.47,15.69,15.38,15.69,11402,27.1314021707976,27.517239822871,26.9735594949494,27.517239822871,6501.28360081047,0.0,1.0
2022-11-04,14.28,14.81,14.263,14.81,7005,25.0443712345824,25.9738892145774,25.0145565069222,25.9738892145774,3994.16695524271,0.0,1.0
2022-11-07,14.17,14.229,14.06,14.13,28213,24.8514524085457,24.9549270516018,24.658533582509,24.7813001081687,16086.7141053908,0.0,1.0
2022-11-08,13.8522,13.991,13.67,13.991,5398,24.2940923820506,24.5375208643587,23.9745486538334,24.5375208643587,3077.87483574591,0.0,1.0
2022-11-09,14.23,14.235,13.911,13.99,3449,24.9566808591112,24.9654498966583,24.3972162636048,24.5357670568493,1966.57841950494,0.0,1.0
2022-11-10,12.68,13.35,12.65,13.35,33453,22.2382792195032,23.4133302508176,22.1856649942204,23.4133302508176,19074.4992367928,0.0,1.0
2022-11-11,12.1648,12.39,12.141,12.38,25275,21.3347175906476,21.72967504177,21.2929769719233,21.7121369666758,14411.5017549978,0.0,1.0
2022-11-14,12.415,12.415,12.24,12.3447,14005,21.7735202295056,21.7735202295056,21.4666039153564,21.6502275615931,7985.48297047455,0.0,1.0
2022-11-15,12.26,12.4608,11.98,12.06,8891,21.5016800655448,21.8538446134373,21.010613962906,21.1509185636599,5069.5415273466,0.0,1.0
2022-11-16,12.2951,12.365,12.29,12.3,2919,21.5632387091256,21.6858298540344,21.5542942908276,21.5718323659218,1664.37877835167,0.0,1.0
2022-11-17,12.3477,12.62,12.3477,12.6,2586,21.6554889841214,22.1330507689377,21.6554889841214,22.0979746187492,1474.50617362707,0.0,1.0
2022-11-18,12.2975,12.2975,12.2742,12.2742,252,21.5674478471483,21.5674478471483,21.5265841321787,21.5265841321787,143.687376548345,0.0,1.0
2022-11-21,12.4717,12.5699,12.47,12.5,3017,21.87296111529,22.0451850127155,21.869979642524,21.9225938678067,1720.25720256492,0.0,1.0
2022-11-22,12.13,12.23,12.13,12.21,1606,21.2736850893197,21.4490658402621,21.2736850893197,21.4139896900736,915.721931494614,0.0,1.0
2022-11-23,11.8825,12.08,11.871,12.08,2662,20.8396177307371,21.1859947138484,20.8194489443787,21.1859947138484,1517.84046179244,0.0,1.0
2022-11-25,11.7482,11.81,11.74,11.81,2117,20.6040813822214,20.7124666863038,20.5897001606441,20.7124666863038,1207.08800060654,0.0,1.0
2022-11-28,12.0532,12.07,11.82,11.82,2365,21.1389926725959,21.1684566387542,20.730004761398,20.730004761398,1348.49462514618,0.0,1.0
2022-11-29,11.98,12.0166,11.84,11.84,2860,21.010613962906,21.0748033177509,20.7650809115865,20.7650809115865,1630.73768622329,0.0,1.0
2022-11-30,11.552,12.0,11.5,11.93,16221,20.2599843488723,21.0456901130945,20.1687863583822,20.9229235874347,9249.01958329648,0.0,1.0
2022-12-01,11.344,11.4238,11.25,11.25,12019,19.895192386912,20.035146226164,19.7303344810261,19.7303344810261,6853.08959815303,0.0,1.0
2022-12-02,11.35,11.55,11.301,11.52,11950,19.9057152319685,20.2564767338534,19.8197786640067,20.2038625085707,6813.74662600291,0.0,1.0
2022-12-05,11.68,11.7,11.41,11.61,676489,20.4844717100786,20.5195478602671,20.010943682534,20.3617051844189,385725.911404023,0.0,1.0
2022-12-06,11.79,11.84,11.68,11.68,4020,20.6773905361153,20.7650809115865,20.4844717100786,20.4844717100786,2292.15576874742,0.0,1.0
2022-12-07,11.79,11.93,11.7101,11.93,5240,20.6773905361153,20.9229235874347,20.5372613161123,20.9229235874347,2987.78513140211,0.0,1.0
2022-12-08,11.6819,11.74,11.6819,11.72,970,20.4878039443465,20.5897001606441,20.4878039443465,20.5546240104556,553.082362110696,0.0,1.0
2022-12-09,11.6523,11.6523,11.501,11.52,2460,20.4358912420676,20.4358912420676,20.1705401658916,20.2038625085707,1402.66248535289,0.0,1.0
2022-12-12,11.6113,11.7499,11.6113,11.685,2467,20.3639851341811,20.6070628549874,20.3639851341811,20.4932407476257,1406.65380136813,0.0,1.0
2022-12-13,11.28,11.28,10.92,11.06,27732,19.7829487063088,19.7829487063088,19.151578002916,19.3971110542354,15812.4536763441,0.0,1.0
2022-12-14,11.27,11.36,11.1544,11.1544,19415,19.7654106312146,19.9232533070628,19.5626704831251,19.5626704831251,11070.2000622465,0.0,1.0
2022-12-15,11.8464,11.8702,11.77,11.77,19917,20.7763052796469,20.8180458983712,20.6423143859268,20.6423143859268,11356.4344393389,0.0,1.0
2022-12-16,12.09,12.15,12.03,12.06,70505,21.2035327889427,21.3087612395081,21.0983043383772,21.1509185636599,40201.1050934171,0.0,1.0
2022-12-19,12.138,12.17,12.0001,12.0001,26193,21.2877155493951,21.3438373896966,21.0458654938454,21.0458654938454,14934.9343409953,0.0,1.0
2022-12-20,12.0568,12.0769,11.97,12.071,14887,21.1453063796298,21.1805579105692,20.9930758878117,21.1702104462636,8488.38878839373,0.0,1.0
2022-12-21,11.905,11.96,11.75,11.96,53525,20.8790783996991,20.9755378127175,20.6072382357383,20.9755378127175,30519.3128164691,0.0,1.0
2022-12-22,12.01,12.24,11.97,12.2,14508,21.0821570326379,21.4858952605735,21.0119416886491,21.4156799165847,8264.86017205224,0.010793,1.0
2022-12-23,11.9069,11.9388,11.89,11.89,965,20.9011769835068,20.9571737203379,20.8715110006715,20.8715110006715,549.737390820954,0.0,1.0
2022-12-27,11.91,11.95,11.85,11.95,2948,20.9066186726659,20.9768340166547,20.8012956566827,20.9768340166547,1679.40500325407,0.0,1.0
2022-12-28,12.1163,12.1163,11.8122,11.8122,1320,21.2687543092882,21.2687543092882,20.7349421566133,20.7349421566133,751.972389516744,0.0,1.0
2022-12-29,11.75,12.05,11.72,11.87,19428,20.6257572967107,21.1523723766267,20.5730957887191,20.8364033286771,11067.6663511601,0.0,1.0
2022-12-30,11.99,12.0,11.84,11.84,9555,21.0470493606435,21.0646031966407,20.7837418206855,20.7837418206855,5443.25468320645,0.0,1.0
2023-01-03,11.8,11.855,11.66,11.66,2356,20.7135264766967,20.8100725746813,20.4677727727359,20.4677727727359,1342.15678007686,0.0,1.0
2023-01-04,11.5823,11.6,11.421,11.451,16670,20.3313794670377,20.3624497567527,20.0482360924028,20.1008976003944,9496.49979791221,0.0,1.0
2023-01-05,11.71,11.76,11.65,11.65,14584,20.5555419527219,20.6433111327079,20.4502189367387,20.4502189367387,8308.15555205471,0.0,1.0
2023-01-06,11.11,11.595,11.04,11.595,17492,19.5023117928899,20.3536728387541,19.3794349409095,20.3536728387541,9964.77351320219,0.0,1.0
2023-01-09,11.0,11.08,10.8377,10.8601,7264,19.3092195969207,19.4496502848983,19.0243208386861,19.0636414313198,4138.12684655275,0.0,1.0
2023-01-10,10.9718,11.0204,10.97,11.0201,756080,19.2597177794086,19.345029422355,19.2565580889291,19.344502807275,430720.669898348,0.0,1.0
2023-01-11,10.82,10.9039,10.8019,10.841,3199,18.9932505489711,19.1405272329876,18.9614781058161,19.0301136045652,1822.39369247277,0.0,1.0
2023-01-12,10.506,10.8,10.46,10.6,4182,18.442060098659,18.9581428769767,18.3613124530718,18.6070661570326,2382.38525224168,0.0,1.0
2023-01-13,10.38,10.4659,10.38,10.4501,22334,18.2208817650942,18.3716692163102,18.2208817650942,18.3439341554346,12723.1449602023,0.0,1.0
2023-01-17,10.3371,10.3739,10.29,10.29,18092,18.1455758086662,18.2101739251359,18.0628972411194,18.0628972411194,10306.5791448007,0.0,1.0
2023-01-18,10.42,10.42,10.1,10.12,65378,18.291097109083,18.291097109083,17.7293743571726,17.764482029167,37244.2809710802,0.0,1.0
2023-01-19,10.45,10.58,10.45,10.58,26027,18.3437586170746,18.5719584850382,18.3437586170746,18.5719584850382,14826.9586226912,0.0,1.0
2023-01-20,10.2775,10.52,10.2775,10.52,11756,18.0409549461229,18.466635469055,18.0409549461229,18.466635469055,6697.11167512036,0.0,1.0
2023-01-23,10.1963,10.345,10.1963,10.345,8197,17.8984177978257,18.159443339104,17.8984177978257,18.159443339104,4669.63460368844,0.0,1.0
2023-01-24,10.2019,10.3535,10.18,10.3535,54789,17.9082479459841,18.1743640997016,17.8698050451502,18.1743640997016,31211.9812494189,0.0,1.0
2023-01-25,10.0804,10.23,10.0804,10.23,2481,17.6949688386181,17.9575742251362,17.6949688386181,17.9575742251362,1413.36628665988,0.0,1.0
2023-01-26,10.0767,10.22,10.01,10.01,32858,17.6884739192991,17.940020389139,17.5713898331978,17.5713898331978,18718.4157384404,0.0,1.0
2023-01-27,10.1122,10.16,10.07,10.13,2885,17.7507900370892,17.8346973731558,17.676712849181,17.7820358651642,1643.51541193622,0.0,1.0
2023-01-30,10.2367,10.2367,10.13,10.15,14712,17.9693352952543,17.9693352952543,17.7820358651642,17.8171435371586,8381.07408679575,0.0,1.0
2023-01-31,10.1293,10.32,10.1293,10.32,3578,17.7808070966444,18.115558749111,17.7808070966444,18.115558749111,2038.30091643251,0.0,1.0
2023-02-01,9.9604,10.19,9.9,10.155,7030,17.4843228066517,17.8873588811474,17.3782976372286,17.8259204551572,4004.82265022933,0.0,1.0
2023-02-02,9.9796,10.05,9.89,9.89,21440,17.5180261717663,17.6416051771866,17.3607438012314,17.3607438012314,12213.8545691205,0.0,1.0
2023-02-03,10.1621,10.1621,10.08,10.12,611,17.8383836787152,17.8383836787152,17.6942666851782,17.764482029167,348.072068177827,0.0,1.0
2023-02-06,10.3807,10.4,10.37,10.38,6047,18.222110533614,18.2559894370886,18.203327929097,18.2208817650942,3444.83109046043,0.0,1.0
2023-02-07,10.2029,10.47,10.2029,10.47,3159,17.9100033295838,18.378866289069,17.9100033295838,18.378866289069,1799.60665036621,0.0,1.0
2023-02-08,10.3378,10.3495,10.22,10.22,249,18.146804577186,18.1673425653028,17.940020389139,17.940020389139,141.849337113386,0.0,1.0
2023-02-09,10.2805,10.2901,10.0,10.0047,9575,18.0462210969221,18.0630727794794,17.5538359972006,17.5620863001193,5454.64820425972,0.0,1.0
2023-02-10,10.3882,10.4799,10.3882,10.41,4022,18.2352759106119,18.3962445867063,18.2352759106119,18.2735432730858,2291.23708381542,0.0,1.0
2023-02-13,10.2006,10.4,10.2006,10.4,1405,17.9059659473045,18.2559894370886,17.9059659473045,18.2559894370886,800.3948539932,0.0,1.0
2023-02-14,10.1462,10.28,10.1462,10.28,1374,17.8104730794797,18.0453434051222,17.8104730794797,18.0453434051222,782.734896360611,0.0,1.0
2023-02-15,10.2606,10.2701,10.2606,10.2701,1012,18.0112889632877,18.027965107485,18.0112889632877,18.027965107485,576.51216529617,0.0,1.0
2023-02-16,10.3532,10.44,10.2799,10.39,10627,18.1738374846217,18.3262047810774,18.0451678667623,18.2384356010914,6053.94741166247,0.0,1.0
2023-02-17,10.3052,10.49,10.3052,10.47,4480,18.0895790718352,18.4139739610634,18.0895790718352,18.378866289069,2552.14871593562,0.0,1.0
2023-02-21,10.5363,10.54,10.45,10.45,15918,18.4952482217305,18.5017431410494,18.3437586170746,18.3437586170746,9068.10340630874,0.0,1.0
2023-02-22,10.657,10.657,10.56,10.61,1998,18.7071230222167,18.7071230222167,18.5368508130438,18.6246199930298,1138.21275322307,0.0,1.0
2023-02-23,10.5406,10.69,10.5406,10.68,24424,18.5027963712093,18.7650506810074,18.5027963712093,18.7474968450103,13913.7679102704,0.0,1.0
2023-02-24,10.9081,10.97,10.905,10.905,12243,19.1478998441064,19.2565580889291,19.1424581549473,19.1424581549473,6974.54391276781,0.0,1.0
2023-02-27,10.63,10.75,10.58,10.75,7807,18.6597276650242,18.8703736969907,18.5719584850382,18.8703736969907,4447.46094314943,0.0,1.0
2023-02-28,10.7799,10.78,10.735,10.7393,17192,18.9228596666223,18.9230352049823,18.8440429429949,18.8515910924736,9793.87069740293,0.0,1.0
2023-03-01,10.704,10.704,10.61,10.61,4024,18.7896260514035,18.7896260514035,18.6246199930298,18.6246199930298,2292.37643592075,0.0,1.0
2023-03-02,10.6653,10.8299,10.6312,10.8101,4480,18.7216927060944,19.0106288466083,18.6618341253439,18.9758722513338,2552.14871593562,0.0,1.0
2023-03-03,10.3619,10.5489,10.35,10.5489,9852,18.1891093219393,18.5173660550869,18.1682202571026,18.5173660550869,5612.44847084771,0.0,1.0
2023-03-06,10.382,10.382,10.3101,10.38,3377,18.2243925322937,18.2243925322937,18.0981804514738,18.2208817650942,1923.796029847,0.0,1.0
2023-03-07,10.7486,10.7486,10.65,10.65,4394,18.867916159951,18.867916159951,18.6948353370186,18.6948353370186,2503.1565754065,0.0,1.0
2023-03-08,10.644,10.65,10.615,10.65,626,18.6843030354203,18.6948353370186,18.6333969110284,18.6948353370186,356.61720896779,0.0,1.0
2023-03-09,10.8099,10.8099,10.64,10.64,377,18.9755211746139,18.9755211746139,18.6772815010214,18.6772815010214,214.767871854404,0.0,1.0
2023-03-10,11.05,11.05,10.79,10.85,1845,19.3969887769067,19.3969887769067,18.9405890409795,19.0459120569627,1051.05231716545,0.0,1.0
2023-03-13,11.1669,11.19,11.1,11.1535,9812,19.6021931197139,19.6427424808675,19.4847579568927,19.5786709794777,5589.66142874115,0.0,1.0
2023-03-14,10.9,11.06,10.89,11.06,10053,19.1336812369487,19.4145426129039,19.1161274009515,19.4145426129039,5726.9533574332,0.0,1.0
2023-03-15,11.5942,11.73,11.56,11.6494,78515,20.3522685318743,20.5906496247163,20.2922344127639,20.4491657065789,44728.1152749298,0.0,1.0
2023-03-16,11.2231,11.68,11.2231,11.68,2669,19.7008456780182,20.5028804447303,19.7008456780182,20.5028804447303,1520.46538456075,0.0,1.0
2023-03-17,11.4642,11.5599,11.455,11.485,1801,20.1240686639107,20.2920588744039,20.1079191347933,20.1605806427849,1025.98657084823,0.0,1.0
2023-03-20,11.13,11.38,11.1,11.38,3771,19.5374194648843,19.9762653648143,19.4847579568927,19.9762653648143,2148.2483945967,0.0,1.0
2023-03-21,10.785,10.9,10.785,10.865,10626,18.9318121229809,19.1336812369487,18.9318121229809,19.0722428109585,6053.37773560979,0.0,1.0
2023-03-22,10.68,10.72,10.3999,10.5616,5476,19.0379426154199,19.1092457712829,18.5386422664893,18.8268852740655,3071.95379151058,0.16546,1.0
2023-03-23,10.6859,10.75,10.425,10.44,2061,19.0484598309097,19.1627231381802,18.5833849967933,18.610123680242,1156.19005922266,0.0,1.0
2023-03-24,10.7994,10.99,10.7994,10.97,3274,19.250782535671,19.5905420733582,19.250782535671,19.5548904954267,1836.66484905143,0.0,1.0
2023-03-27,10.5919,10.67,10.5919,10.61,7819,18.8808974146317,19.0201168264542,18.8808974146317,18.9131620926597,4386.3416172062,0.0,1.0
2023-03-28,10.5658,10.5658,10.5658,10.5658,58,18.8343721054311,18.8343721054311,18.8343721054311,18.8343721054311,32.5371292745824,0.0,1.0
2023-03-29,10.31,10.38,10.31,10.33,9922,18.3783884236872,18.5031689464475,18.3783884236872,18.4140400016187,5566.09304590357,0.0,1.0
2023-03-30,10.09,10.16,10.03,10.16,1772,17.9862210664407,18.111001589201,17.8792663326462,18.111001589201,994.065397837244,0.0,1.0
2023-03-31,10.0,10.01,9.94,9.941,11936,17.825788965749,17.8436147547147,17.7188342319545,17.7206168108511,6695.91681071406,0.0,1.0
2023-04-03,9.8339,9.93,9.8339,9.93,14779,17.5297026110279,17.7010084429888,17.5297026110279,17.7010084429888,8290.7971301561,0.0,1.0
2023-04-04,9.8332,9.94,9.83,9.94,3308,17.5284548058003,17.7188342319545,17.5227505533313,17.7188342319545,1855.73833862618,0.0,1.0
2023-04-05,9.9636,9.9636,9.9636,9.9636,12,17.7609030939137,17.7609030939137,17.7609030939137,17.7609030939137,6.73181984991359,0.0,1.0
2023-04-06,9.89,9.94,9.86,9.94,82990,17.6297052871258,17.7188342319545,17.5762279202285,17.7188342319545,46556.1441120274,0.0,1.0
2023-04-10,9.89,10.02,9.89,10.0,3409,17.6297052871258,17.8614405436805,17.6297052871258,17.825788965749,1912.39782236295,0.0,1.0
2023-04-11,9.8394,9.85,9.8394,9.85,118,17.5395067949591,17.5584021312628,17.5395067949591,17.5584021312628,66.1962285241503,0.0,1.0
2023-04-12,9.71,9.72,9.64,9.72,4834,17.3088410857423,17.326666874708,17.184060562982,17.326666874708,2711.80142954019,0.0,1.0
2023-04-13,9.4694,9.67,9.4686,9.67,10385,16.8799526032264,17.2375379298793,16.8785265401091,17.2375379298793,5825.82909511272,0.0,1.0
2023-04-14,9.5443,9.6051,9.455,9.46,4005,17.0134677625798,17.1218485594916,16.8542834671157,16.8631963615986,2246.74487490867,0.0,1.0
2023-04-17,9.589,9.66,9.5848,9.66,20269,17.0931490392567,17.2197121409135,17.0856622078911,17.2197121409135,11370.6047114916,0.0,1.0
2023-04-18,9.47,9.5,9.46,9.4971,65154,16.8810221505643,16.9344995174615,16.8631963615986,16.9293300386615,36550.4158751059,0.0,1.0
2023-04-19,9.52,9.58,9.52,9.58,9318,16.970151095393,17.0771058291875,16.970151095393,17.0771058291875,5227.25811345793,0.0,1.0
2023-04-20,9.5543,9.5789,9.52,9.5789,3734,17.0312935515456,17.0751449924013,16.970151095393,17.0751449924013,2094.71794329811,0.0,1.0
2023-04-21,9.4511,9.489,9.4511,9.489,1166,16.847331409419,16.9148911495992,16.847331409419,16.9148911495992,654.108495416607,0.0,1.0
2023-04-24,9.4073,9.46,9.4073,9.45,2141,16.7692544537491,16.8631963615986,16.7692544537491,16.8453705726328,1201.06885822208,0.0,1.0
2023-04-25,9.6611,9.6611,9.52,9.54,3508,17.2216729776998,17.2216729776998,16.970151095393,17.0058026733245,1967.93533612474,0.0,1.0
2023-04-26,9.68,9.69,9.68,9.6879,1956,17.255363718845,17.2731895078108,17.255363718845,17.269446092128,1097.28663553592,0.0,1.0
2023-04-27,9.4515,9.61,9.4515,9.61,3018,16.8480444409777,17.1305831960848,16.8480444409777,17.1305831960848,1693.05269225327,0.0,1.0
2023-04-28,9.4723,9.59,9.4723,9.59,7373,16.8851220820264,17.0949316181533,16.8851220820264,17.0949316181533,4136.14231278442,0.0,1.0
2023-05-01,9.48,9.48,9.43,9.45,11824,16.8988479395301,16.8988479395301,16.8097189947013,16.8453705726328,6633.08649211485,0.0,1.0
2023-05-02,9.68,9.79,9.68,9.7445,5678,17.255363718845,17.4514473974683,17.255363718845,17.3703400576741,3185.27275898413,0.0,1.0
2023-05-03,9.6263,9.6263,9.5906,9.5906,785,17.159639232099,17.159639232099,17.0960011654912,17.0960011654912,440.373215181847,0.0,1.0
2023-05-04,9.6839,9.72,9.67,9.68,7928,17.2623157765417,17.326666874708,17.2375379298793,17.255363718845,4447.48898084291,0.0,1.0
2023-05-05,9.4065,9.5748,9.3803,9.5748,8085,16.7678283906318,17.0678364189253,16.7211248235415,17.0678364189253,4535.56362387929,0.0,1.0
2023-05-08,9.4,9.422,9.3781,9.39,13762,16.7562416278041,16.7954583635287,16.7172031499691,16.7384158388383,7720.2753978759,0.0,1.0
2023-05-09,9.48,9.565,9.48,9.565,7235,16.8988479395301,17.0503671457389,16.8988479395301,17.0503671457389,4058.7263845104,0.0,1.0
2023-05-10,9.5258,9.53,9.5258,9.53,437,16.9804900529932,16.9879768843588,16.9804900529932,16.9879768843588,245.150439534353,0.0,1.0
2023-05-11,9.5922,9.63,9.5922,9.63,248,17.0988532917258,17.1662347740163,17.0988532917258,17.1662347740163,139.124276898214,0.0,1.0
2023-05-12,9.615,9.69,9.56,9.56,3437,17.1394960905677,17.2731895078108,17.041454251256,17.041454251256,1928.10540201275,0.0,1.0
2023-05-15,9.4872,9.59,9.4872,9.59,7291,16.9116825075854,17.0949316181533,16.9116825075854,17.0949316181533,4090.14154381,0.0,1.0
2023-05-16,9.6631,9.6631,9.58,9.58,379,17.2252381354929,17.2252381354929,17.0771058291875,17.0771058291875,212.613310259772,0.0,1.0
2023-05-17,9.56,9.7,9.56,9.695,17045,17.041454251256,17.2910152967765,17.041454251256,17.2821024022937,9561.98911181481,0.0,1.0
2023-05-18,9.6056,9.65,9.6056,9.645,745,17.1227398489399,17.2018863519478,17.1227398489399,17.1929734574649,417.933815682135,0.0,1.0
2023-05-19,9.4981,9.54,9.4874,9.54,4366,16.9311126175581,17.0058026733245,16.9120390233647,17.0058026733245,2449.26045539356,0.0,1.0
2023-05-22,9.5086,9.52,9.461,9.515,1348,16.9498296959721,16.970151095393,16.8649789404951,16.9612382009102,756.207763140295,0.0,1.0
2023-05-23,9.7842,9.7842,9.63,9.68,6260,17.4411084398681,17.4411084398681,17.1662347740163,17.255363718845,3511.76602170494,0.0,1.0
2023-05-24,10.08,10.08,10.0201,10.05,6829,17.968395277475,17.968395277475,17.8616188015702,17.9149179105777,3830.96647958833,0.0,1.0
2023-05-25,10.104,10.155,10.1,10.1,1713,18.0111771709928,18.1020886947181,18.0040468554065,18.0040468554065,960.967283575166,0.0,1.0
2023-05-26,9.9123,10.09,9.9123,10.09,910,17.6694567965194,17.9862210664407,17.6694567965194,17.9862210664407,510.496338618448,0.0,1.0
2023-05-30,10.1193,10.17,10.01,10.01,16824,18.0384506281104,18.1288273781667,17.8436147547147,17.8436147547147,9438.01142957887,0.0,1.0
2023-05-31,10.32,10.53,10.21,10.21,5024,18.396214212653,18.7705557809337,18.2001305340297,18.2001305340297,2818.38857716382,0.0,1.0
2023-06-01,10.0378,10.2291,10.035,10.2,4577,17.8931704480395,18.2341777909543,17.8881792271291,18.182304745064,2567.62828775455,0.0,1.0
2023-06-02,9.7731,9.99,9.76,9.9,16940,17.4213218141162,17.8079631767833,17.397970030571,17.6475310760915,9503.08568812801,0.0,1.0
2023-06-05,9.9,9.9,9.8,9.8,11200,17.6475310760915,17.6475310760915,17.469273186434,17.469273186434,6283.03185991937,0.0,1.0
2023-06-06,9.7289,9.8442,9.7289,9.8442,888,17.3425318268875,17.5480631736626,17.3425318268875,17.5480631736626,498.154668893608,0.0,1.0
2023-06-07,9.8911,9.8911,9.87,9.8807,1886,17.631666123912,17.631666123912,17.5940537091943,17.6131273033876,1058.01768641142,0.0,1.0
2023-06-08,9.7028,9.7428,9.7004,9.7428,1856,17.2960065176869,17.3673096735499,17.2917283283352,17.3673096735499,1041.18813678664,0.0,1.0
2023-06-09,9.7398,9.745,9.715,9.745,16531,17.3619619368602,17.3712313471224,17.3177539802252,17.3712313471224,9273.64282824349,0.0,1.0
2023-06-12,9.67,9.706,9.65,9.65,4841,17.2375379298793,17.301710770156,17.2018863519478,17.2018863519478,2715.72832445264,0.0,1.0
2023-06-13,9.4694,9.51,9.4694,9.51,2435,16.8799526032264,16.9523253064273,16.8799526032264,16.9523253064273,1365.99844454497,0.0,1.0
2023-06-14,9.4186,9.4186,9.35,9.37,2674,16.7893975952804,16.7893975952804,16.6671126829753,16.7027642609068,1500.07385655574,0.0,1.0
2023-06-15,9.2403,9.45,9.2403,9.45,7723,16.471563778021,16.8453705726328,16.471563778021,16.8453705726328,4332.48705840691,0.0,1.0
2023-06-16,9.26,9.26,9.2,9.23,4557,16.5066805822836,16.5066805822836,16.3997258484891,16.4532032153863,2556.40858800469,0.0,1.0
2023-06-20,9.4929,9.4929,9.46,9.47,8797,16.9218432072959,16.9218432072959,16.8631963615986,16.8810221505643,4934.98493497416,0.0,1.0
2023-06-21,9.3888,9.48,9.355,9.46,1927,16.8753285935686,17.0392504970849,16.8145768354672,17.0033027112261,1072.11053697024,0.078006,1.0
2023-06-22,9.5251,9.54,9.52,9.539,6623,17.1203127541966,17.1470938546614,17.1111460688026,17.1452964653684,3684.78883567921,0.0,1.0
2023-06-23,9.8213,9.8213,9.7716,9.7716,1377,17.6526994627658,17.6526994627658,17.5633692149066,17.5633692149066,766.111162121438,0.0,1.0
2023-06-26,9.8,9.9,9.78,9.8,31588,17.6144150708262,17.7941540001203,17.5784672849673,17.6144150708262,17574.3786413159,0.0,1.0
2023-06-27,9.64,9.79,9.62,9.79,1825,17.3268327839555,17.5964411778967,17.2908849980967,17.5964411778967,1015.36156199828,0.0,1.0
2023-06-28,9.631,9.69,9.631,9.65,6217,17.3106562803191,17.4167022486026,17.3106562803191,17.3448066768849,3458.90566079083,0.0,1.0
2023-06-29,9.6705,9.6828,9.66,9.675,3151,17.3816531573902,17.4037610456934,17.3627805698144,17.3897414092085,1753.09823663374,0.0,1.0
2023-06-30,9.43,9.46,9.4299,9.45,9808,16.9493810324378,17.0033027112261,16.9492012935085,16.9853288182967,5456.80339730361,0.0,1.0
2023-07-03,9.44,9.45,9.44,9.45,3314,16.9673549253672,16.9853288182967,16.9673549253672,16.9853288182967,1843.78532408893,0.0,1.0
2023-07-05,9.65,9.6664,9.65,9.6664,8689,17.3448066768849,17.3742838612892,17.3448066768849,17.3742838612892,4834.23376011125,0.0,1.0
2023-07-06,10.03,10.109,9.97,9.98,84270,18.0278146082027,18.1698083623451,17.9199712506262,17.9379451435556,46884.6678518326,0.0,1.0
2023-07-07,9.8594,9.92,9.81,9.91,16476,17.7211799948269,17.8301017859791,17.6323889637556,17.8121278930497,9166.62854547044,0.0,1.0
2023-07-10,9.8195,9.86,9.8,9.82,36857,17.6494641620385,17.7222584284027,17.6144150708262,17.650362856685,20505.8526523674,0.0,1.0
2023-07-11,9.6475,9.69,9.6475,9.69,1118,17.3403132036526,17.4167022486026,17.3403132036526,17.4167022486026,622.013274692641,0.0,1.0
2023-07-12,9.27,9.395,9.27,9.37,5518,16.6617987455672,16.8864724071849,16.6617987455672,16.8415376748613,3070.008273483,0.0,1.0
2023-07-13,8.9848,9.016,8.97,9.016,2419,16.1491833192203,16.2052618651601,16.1225819576848,16.2052618651601,1345.84088683497,0.0,1.0
2023-07-14,9.0895,9.0895,8.99,8.99,3576,16.3373699781913,16.3373699781913,16.1585297435436,16.1585297435436,1989.55229901689,0.0,1.0
2023-07-17,9.11,9.21,9.11,9.21,2787,16.3742164586966,16.5539553879907,16.3742164586966,16.5539553879907,1550.5822867338,0.0,1.0
2023-07-18,8.99,9.03,8.98,9.0005,76365,16.1585297435436,16.2304253152613,16.1405558506142,16.1774023311195,42486.6222915059,0.0,1.0
2023-07-19,9.0361,9.0361,9.0361,9.0361,13,16.2413893899482,16.2413893899482,16.2413893899482,16.2413893899482,7.23271249642606,0.0,1.0
2023-07-20,9.1088,9.11,9.1,9.1,4539,16.372059591545,16.3742164586966,16.3562425657672,16.3562425657672,2525.32938625215,0.0,1.0
2023-07-21,9.08,9.1,9.0613,9.1,1742,16.3202947799083,16.3562425657672,16.2866836001303,16.3562425657672,969.183474521094,0.0,1.0
2023-07-24,9.13,9.13,9.13,9.13,58,16.4101642445554,16.4101642445554,16.4101642445554,16.4101642445554,32.2690249840547,0.0,1.0
2023-07-25,9.0845,9.085,9.08,9.085,361,16.3283830317266,16.329281726373,16.3202947799083,16.329281726373,200.846862400754,0.0,1.0
2023-07-26,9.0815,9.2,9.07,9.2,6727,16.3229908638477,16.5359814950613,16.3023208869789,16.5359814950613,3742.65053565063,0.0,1.0
2023-07-27,9.1015,9.1015,8.93,8.93,2576,16.3589386497066,16.3589386497066,16.0506863859671,16.0506863859671,1433.18979929181,0.0,1.0
2023-07-28,8.9733,8.9733,8.9423,8.96,3978,16.1285133423515,16.1285133423515,16.0727942742703,16.1046080647554,2213.21002390637,0.0,1.0
2023-07-31,8.9926,8.9926,8.92,8.96,10345,16.1632029557052,16.1632029557052,16.0327124930377,16.1046080647554,5755.57005965599,0.0,1.0
2023-08-01,9.25,9.25,9.12,9.23,5684,16.6258509597084,16.6258509597084,16.392190351626,16.5899031738495,3162.36444843736,0.0,1.0
2023-08-02,9.54,9.5471,9.33,9.33,74478,17.1470938546614,17.1598553186413,16.7696421031437,16.7696421031437,41436.7662545246,0.0,1.0
2023-08-03,9.6151,9.73,9.61,9.73,4286,17.2820777905613,17.4885978203203,17.2729111051673,17.4885978203203,2384.5696738217,0.0,1.0
2023-08-04,9.57,9.57,9.42,9.46,11764,17.2010155334496,17.2010155334496,16.9314071395084,17.0033027112261,6545.04844676588,0.0,1.0
2023-08-07,9.4045,9.5,9.4045,9.5,612,16.9035476054678,17.0751982829437,16.9035476054678,17.0751982829437,340.493849831751,0.0,1.0
2023-08-08,9.5544,9.68,9.5248,9.68,14635,17.1729762604797,17.3987283556732,17.1197735374087,17.3987283556732,8142.36518347659,0.0,1.0
2023-08-09,9.5193,9.5193,9.5193,9.5193,74,17.1098878962975,17.1098878962975,17.1098878962975,17.1098878962975,41.1708249796561,0.0,1.0
2023-08-10,9.44,9.45,9.43,9.43,1856,16.9673549253672,16.9853288182967,16.9493810324378,16.9493810324378,1032.60879948975,0.0,1.0
2023-08-11,9.6009,9.6009,9.541,9.59,1005,17.2565548626015,17.2565548626015,17.1488912439543,17.2369633193085,559.144312223708,0.0,1.0
2023-08-14,9.62,9.79,9.62,9.79,49515,17.2908849980967,17.5964411778967,17.2908849980967,17.5964411778967,27548.2891738874,0.0,1.0
2023-08-15,9.936,9.9513,9.9,9.9,1070,17.8588600146662,17.8863600708482,17.7941540001203,17.7941540001203,595.307874705838,0.0,1.0
2023-08-16,10.0839,10.0839,9.9848,9.9848,672,18.1246938910922,18.1246938910922,17.9465726121617,17.9465726121617,373.875599815256,0.0,1.0
2023-08-17,10.2291,10.23,10.11,10.11,1352,18.3856748164273,18.387292466791,18.171605751638,18.171605751638,752.202099628312,0.0,1.0
2023-08-18,10.36,10.41,10.2398,10.41,36168,18.6209530748734,18.7108225395204,18.4049068818618,18.7108225395204,20122.5188900567,0.0,1.0
2023-08-21,10.17,10.24,10.17,10.23,2417,18.2794491092145,18.4052663597204,18.2794491092145,18.387292466791,1344.72816183552,0.0,1.0
2023-08-22,10.09,10.23,10.09,10.0962,80443,18.1356579657792,18.387292466791,18.1356579657792,18.1468017793954,44755.4685653847,0.0,1.0
2023-08-23,9.98,10.03,9.98,10.03,11316,17.9379451435556,18.0278146082027,17.9379451435556,18.0278146082027,6295.79804688904,0.0,1.0
2023-08-24,10.3,10.3,10.09,10.09,894,18.5131097172969,18.5131097172969,18.1356579657792,18.1356579657792,497.388074754223,0.0,1.0
2023-08-25,10.11,10.32,10.1,10.12,21954,18.171605751638,18.5490575031557,18.1536318587086,18.1895796445674,12214.3823189645,0.0,1.0
2023-08-28,9.9314,9.9314,9.9314,9.9314,59,17.8505920239187,17.8505920239187,17.8505920239187,17.8505920239187,32.8253874837798,0.0,1.0
2023-08-29,9.65,9.99,9.65,9.96,46040,17.3448066768849,17.955919036485,17.3448066768849,17.9019973576968,25614.9294873428,0.0,1.0
2023-08-30,9.66,9.76,9.66,9.76,25382,17.3627805698144,17.5425194991085,17.3627805698144,17.5425194991085,14121.592968022,0.0,1.0
2023-08-31,9.75,9.78,9.69,9.69,10974,17.5245456061791,17.5784672849673,17.4167022486026,17.4167022486026,6105.52207198305,0.0,1.0
2023-09-01,9.75,9.7928,9.71,9.7101,11684,17.5245456061791,17.601473867917,17.4526500344614,17.4528297733907,6500.53944678785,0.0,1.0
2023-09-05,9.94,9.98,9.85,9.85,27031,17.866049571838,17.9379451435556,17.7042845354732,17.7042845354732,15039.0347300687,0.0,1.0
2023-09-06,10.01,10.08,9.94,9.97,14375,17.9918668223439,18.1176840728498,17.866049571838,17.9199712506262,7997.71093354804,0.0,1.0
2023-09-07,10.06,10.14,10.05,10.07,30682,18.0817362869909,18.2255274304263,18.0637623940615,18.0997101799204,17070.314216565,0.0,1.0
2023-09-08,10.11,10.14,10.06,10.11,12315,18.171605751638,18.2255274304263,18.0817362869909,18.171605751638,6851.60418411439,0.0,1.0
2023-09-11,9.9,9.99,9.87,9.93,15398,17.7941540001203,17.955919036485,17.7402323213321,17.8480756789086,8566.86977076681,0.0,1.0
2023-09-12,10.0,10.01,9.965,9.99,7837,17.9738929294145,17.9918668223439,17.9109843041615,17.955919036485,4360.21291034546,0.0,1.0
2023-09-13,10.065,10.0792,10.065,10.0792,1732,18.0907232334556,18.1162461614154,18.0907232334556,18.1162461614154,963.619849523844,0.0,1.0
2023-09-14,9.8015,9.92,9.79,9.91,10504,17.6171111547656,17.8301017859791,17.5964411778967,17.8121278930497,5844.03169711225,0.0,1.0
2023-09-15,9.8451,9.8451,9.8451,9.8451,363,17.6954773279378,17.6954773279378,17.6954773279378,17.6954773279378,201.959587400205,0.0,1.0
2023-09-18,9.9372,9.9372,9.9372,9.9372,39,17.8610168818177,17.8610168818177,17.8610168818177,17.8610168818177,21.6981374892782,0.0,1.0
2023-09-19,9.93,9.95,9.91,9.94,18250,17.8480756789086,17.8840234647674,17.8121278930497,17.866049571838,10153.6156199827,0.0,1.0
2023-09-20,9.7819,9.7819,9.5701,9.5701,501,17.8963301892561,17.8963301892561,17.508834637872,17.508834637872,273.840046991428,0.174947,1.0
2023-09-21,10.103,10.103,9.99,9.99,494,18.4837939359485,18.4837939359485,18.2770564604697,18.2770564604697,270.013938550429,0.0,1.0
2023-09-22,10.0923,10.0923,9.97,10.0,1854,18.4642179095094,18.4642179095094,18.2404657568452,18.295351812282,1013.37214994432,0.0,1.0
2023-09-25,10.1937,10.2955,10.1937,10.28,1885,18.6497327768859,18.835979458335,18.6497327768859,18.8076216630259,1030.31634446874,0.0,1.0
2023-09-26,10.4619,10.48,10.3487,10.3487,16148,19.1404141124913,19.1735286992716,18.9333107299763,18.9333107299763,8826.28558646222,0.0,1.0
2023-09-27,10.52,10.61,10.4001,10.4001,17476,19.2467101065207,19.4113682728312,19.0273488382914,19.0273488382914,9552.15301641153,0.0,1.0
2023-09-28,10.35,10.48,10.28,10.46,23218,18.9356891257119,19.1735286992716,18.8076216630259,19.136937995647,12690.6551118702,0.0,1.0
2023-09-29,10.4058,10.449,10.3011,10.3011,504,19.0377771888244,19.1168131086535,18.8462248553498,18.8462248553498,275.479807751855,0.0,1.0
2023-10-02,10.711,10.7799,10.54,10.54,8285,19.5961513261353,19.7222063001219,19.2833008101452,19.2833008101452,4528.47263338118,0.0,1.0
2023-10-03,10.9844,10.9999,10.8403,10.8403,14242,20.0963462446831,20.1247040399921,19.8327102250681,19.8327102250681,7784.49091667046,0.0,1.0
2023-10-04,10.91,11.12,10.91,11.0,48375,19.9602288271997,20.3444312152576,19.9602288271997,20.1248869935102,26441.1422618968,0.0,1.0
2023-10-05,10.7564,10.8595,10.7564,10.85,21357,19.679212223363,19.8678373005477,19.679212223363,19.850456716326,11673.4568534849,0.0,1.0
2023-10-06,10.5139,10.8699,10.4701,10.805,16027,19.2355499419152,19.8868644664324,19.1554163009774,19.7681276331707,8760.14856912495,0.0,1.0
2023-10-09,10.5676,10.7,10.5676,10.65,1919,19.3337959811471,19.5760264391418,19.3337959811471,19.4845496800804,1048.90029975359,0.0,1.0
2023-10-10,10.27,10.27,10.26,10.26,1420,18.7893263112136,18.7893263112136,18.7710309594014,18.7710309594014,776.15342660245,0.0,1.0
2023-10-11,10.1859,10.1859,10.16,10.16,4794,18.6354624024723,18.6354624024723,18.5880774412785,18.5880774412785,2620.33769516348,0.0,1.0
2023-10-12,10.36,10.36,10.36,10.36,97,18.9539844775242,18.9539844775242,18.9539844775242,18.9539844775242,53.0189312538291,0.0,1.0
2023-10-13,10.5556,10.5999,10.5401,10.5999,11454,19.3118415589724,19.3928899675008,19.2834837636634,19.3928899675008,6260.60658331299,0.0,1.0
2023-10-16,10.41,10.474,10.41,10.474,969,19.0454612365856,19.1625514881842,19.0454612365856,19.1625514881842,529.642725618149,0.0,1.0
2023-10-17,10.4049,10.4049,10.4,10.4,495,19.0361306071613,19.0361306071613,19.0271658847733,19.0271658847733,270.560525470572,0.0,1.0
2023-10-18,10.7675,10.78,10.58,10.58,13267,19.6995200638747,19.72238925364,19.3564822173944,19.3564822173944,7251.56866953145,0.0,1.0
2023-10-19,10.965,10.965,10.965,10.965,384,20.0608532621672,20.0608532621672,20.0608532621672,20.0608532621672,209.889377334747,0.0,1.0
2023-10-20,11.1656,11.1656,11.07,11.07,931,20.4278580195216,20.4278580195216,20.2529544561962,20.2529544561962,508.872422652732,0.0,1.0
2023-10-23,11.13,11.3,11.09,11.22,6406,20.3627265670699,20.6737475478787,20.2895451598208,20.5273847333804,3501.4358104333,0.0,1.0
2023-10-24,11.0254,11.14,11.0101,11.14,12320,20.1713571871134,20.3810219188822,20.1433652988406,20.3810219188822,6733.95085615646,0.0,1.0
2023-10-25,11.1852,11.22,11.0986,11.17,9009,20.4637169090737,20.5273847333804,20.3052791623793,20.435907974319,4924.2015635644,0.0,1.0
2023-10-26,11.36,11.4266,11.2101,11.23,20059,20.7835196587524,20.9053667018222,20.5092723350863,20.5456800851927,10963.9870311398,0.0,1.0
2023-10-27,11.4401,11.471,11.38,11.38,8892,20.9300654267688,20.9865980638687,20.8201103623769,20.8201103623769,4860.25089390771,0.0,1.0
2023-10-30,11.17,11.29,11.131,11.16,23516,20.435907974319,20.6554521960664,20.3645561022511,20.4176126225067,12853.5380140727,0.0,1.0
2023-10-31,11.0781,11.16,11.0702,11.1,12849,20.2677736911641,20.4176126225067,20.2533203632324,20.307840511633,7023.09533691189,0.0,1.0
2023-11-01,10.8676,11.04,10.851,11.04,2353,19.8826565355156,20.1980684007593,19.8522862515072,20.1980684007593,1286.11902309547,0.0,1.0
2023-11-02,10.4365,10.51,10.431,10.51,8531,19.0939439188881,19.2284147547084,19.0838814753914,19.2284147547084,4662.93301573626,0.0,1.0
2023-11-03,10.2126,10.22,10.16,10.201,19842,18.6843109918111,18.6978495521522,18.5880774412785,18.6630883837089,10845.3776694689,0.0,1.0
2023-11-06,10.3094,10.32,10.25,10.29,2727,18.861409997354,18.880803070275,18.7527356075891,18.8259170148382,1490.54253122879,0.0,1.0
2023-11-07,10.47,10.51,10.42,10.5,12371,19.1552333474593,19.2284147547084,19.0637565883979,19.2101194028961,6761.82678908371,0.0,1.0
2023-11-08,10.4645,10.51,10.4645,10.5,7435,19.1451709039625,19.2284147547084,19.1451709039625,19.2101194028961,4063.87375126001,0.0,1.0
2023-11-09,10.4805,10.4805,10.27,10.27,11354,19.1744434668622,19.1744434668622,18.7893263112136,18.7893263112136,6205.94789129872,0.0,1.0
2023-11-10,10.3843,10.54,10.3843,10.5,8457,18.998442182428,19.2833008101452,18.998442182428,19.2101194028961,4622.48558364571,0.0,1.0
2023-11-13,10.32,10.45,10.31,10.45,2376,18.880803070275,19.1186426438347,18.8625077184628,19.1186426438347,1298.69052225875,0.0,1.0
2023-11-14,9.79,10.12,9.79,10.12,7482,17.9111494242241,18.5148960340294,17.9111494242241,18.5148960340294,4089.5633365067,0.0,1.0
2023-11-15,9.85,9.859,9.79,9.79,1065,18.0209215350978,18.0373873517288,17.9111494242241,17.9111494242241,582.115069951836,0.0,1.0
2023-11-16,9.87,9.88,9.8692,9.8692,5685,18.0575122387224,18.0758075905346,18.0560486105774,18.0560486105774,3107.3466410105,0.0,1.0
2023-11-17,9.6091,9.709,9.6091,9.699,6039,17.5801865099399,17.7629570745446,17.5801865099399,17.7446617227323,3300.83841074098,0.0,1.0
2023-11-20,9.5443,9.559,9.5443,9.545,362,17.4616326301963,17.4885267973604,17.4616326301963,17.4629133048232,197.86446509161,0.0,1.0
2023-11-21,9.6091,9.6091,9.57,9.57,3172,17.5801865099399,17.5801865099399,17.5086516843539,17.5086516843539,1733.77371069223,0.0,1.0
2023-11-22,9.5946,9.5946,9.58,9.58,1088,17.5536582498121,17.5536582498121,17.5269470361662,17.5269470361662,594.686569115116,0.0,1.0
2023-11-24,9.445,9.5,9.441,9.5,346,17.2799597867004,17.3805842216679,17.2726416459755,17.3805842216679,189.119074369329,0.0,1.0
2023-11-27,9.503,9.51,9.503,9.51,108,17.3860728272116,17.3988795734802,17.3860728272116,17.3988795734802,59.0313873753975,0.0,1.0
2023-11-28,9.4978,9.5507,9.4978,9.5401,24072,17.3765592442692,17.4733416553562,17.3765592442692,17.4539485824352,13157.4403416719,0.0,1.0
2023-11-29,9.4653,9.479,9.4653,9.479,658,17.3170993508793,17.3421639828621,17.3170993508793,17.3421639828621,359.65419345381,0.0,1.0
2023-11-30,9.5,9.56,9.5,9.5593,15813,17.3805842216679,17.4903563325416,17.3805842216679,17.4890756579147,8643.17896821446,0.0,1.0
2023-12-01,9.2871,9.43,9.2871,9.43,2745,16.9910761815844,17.2525167589819,16.9910761815844,17.2525167589819,1500.38109579136,0.0,1.0
2023-12-04,9.435,9.47,9.4115,9.4115,13595,17.2616644348881,17.3256981662311,17.2186703581292,17.2186703581292,7430.84917933822,0.0,1.0
2023-12-05,9.514,9.52,9.48,9.4993,20694,17.4061977142051,17.4171749252925,17.3439935180434,17.3793035470411,11311.0697254303,0.0,1.0
2023-12-06,9.45,9.46,9.32,9.32,40614,17.2891074626065,17.3074028144188,17.0512678890468,17.0512678890468,22199.0811746703,0.0,1.0
2023-12-07,9.3513,9.355,9.3513,9.355,262,17.1085323402193,17.1153016203898,17.1085323402193,17.1153016203898,143.205773077353,0.0,1.0
2023-12-08,9.3169,9.365,9.3169,9.365,546,17.045596329985,17.1335969722021,17.045596329985,17.1335969722021,298.436458397843,0.0,1.0
2023-12-11,9.274,9.32,9.274,9.3147,1352,16.9671092707103,17.0512678890468,16.9671092707103,17.0415713525863,738.985516032755,0.0,1.0
2023-12-12,9.2424,9.34,9.241,9.34,2168,16.9092959589835,17.0878585926714,16.9067346097298,17.0878585926714,1185.00044286909,0.0,1.0
2023-12-13,8.97,9.32,8.97,9.2,24337,16.410930575617,17.0512678890468,16.410930575617,16.8317236672995,13302.2858755097,0.0,1.0
2023-12-14,8.8576,8.91,8.79,8.86,18083,16.2052908212469,16.3011584647433,16.0816142429959,16.2096817056819,9883.93127693809,0.0,1.0
2023-12-15,9.0195,9.0195,8.92,8.9599,5703,16.5014925670878,16.5014925670878,16.3194538165556,16.3924522702866,3117.18520557307,0.0,1.0
2023-12-18,8.9879,9.02,8.98,8.98,3535,16.443679255361,16.5024073346784,16.4292259274293,16.4292259274293,1932.18476270398,0.0,1.0
2023-12-19,8.86,8.9,8.821,8.9,3134,16.2096817056819,16.282863112931,16.138329833614,16.282863112931,1713.00340772681,0.0,1.0
2023-12-20,8.8828,8.89,8.65,8.72,10771,16.4786965587297,16.4920534524144,16.0468236629229,16.1766823515246,5806.0805027273,0.12424,1.0
2023-12-21,8.61,8.72,8.61,8.71,3784,15.9726186980077,16.1766823515246,15.9726186980077,16.1581311102958,2039.75569792221,0.0,1.0
2023-12-22,8.5797,8.63,8.56,8.58,1990,15.9164084370844,16.0097211804653,15.8798624918636,15.9169649743212,1072.70450287135,0.0,1.0
2023-12-26,8.51,8.55,8.5,8.55,3110,15.7871062857195,15.8613112506348,15.7685550444907,15.8613112506348,1676.43769041704,0.0,1.0
2023-12-27,8.4276,8.51,8.42,8.5,15621,15.6342440579941,15.7871062857195,15.6201451146602,15.7685550444907,8420.4608237957,0.0,1.0
2023-12-28,8.465,8.465,8.465,8.465,109,15.7036257001899,15.7036257001899,15.7036257001899,15.7036257001899,58.7561762879283,0.0,1.0
2023-12-29,8.4649,8.49,8.45,8.48,7461,15.7034401877776,15.7500038032619,15.6757988383467,15.7314525620331,4021.83331453425,0.0,1.0
2024-01-02,8.6501,8.66,8.61,8.66,5757,16.0470091753352,16.0653749041517,15.9726186980077,16.0653749041517,3103.2963934826,0.0,1.0
2024-01-03,8.77,8.84,8.77,8.84,8431,16.2694385576687,16.3992972462703,16.2694385576687,16.3992972462703,4544.70937874792,0.0,1.0
2024-01-04,8.7327,8.779,8.7,8.779,6578,16.2002424278852,16.2861346747746,16.139579869067,16.2861346747746,3545.85438185315,0.0,1.0
2024-01-05,8.7311,8.75,8.6,8.75,4259,16.1972742292886,16.232336075211,15.9540674567788,16.232336075211,2295.80325514025,0.0,1.0
2024-01-08,8.551,8.6,8.55,8.6,4670,15.8631663747577,15.9540674567788,15.8613112506348,15.9540674567788,2517.35177306996,0.0,1.0
2024-01-09,8.7,8.7,8.6998,8.7,2480,16.139579869067,16.139579869067,16.1392088442424,16.139579869067,1336.83777242259,0.0,1.0
2024-01-10,8.5901,8.5901,8.5901,8.5901,1,15.9357017279623,15.9357017279623,15.9357017279623,15.9357017279623,0.539047488880078,0.0,1.0
2024-01-11,8.5964,8.74,8.53,8.55,3843,15.9473890099365,16.2137848339822,15.8242087681772,15.8613112506348,2071.55949976613,0.0,1.0
2024-01-12,8.5201,8.55,8.44,8.5,12785,15.8058430393606,15.8613112506348,15.6572475971178,15.7685550444907,6891.7221453318,0.0,1.0
2024-01-16,8.83,8.83,8.72,8.72,531,16.3807460050415,16.3807460050415,16.1766823515246,16.1766823515246,286.234216595322,0.0,1.0
2024-01-17,8.9841,9.075,8.9841,9.03,1737,16.6666206323775,16.8352514151474,16.6666206323775,16.7517708296178,936.325488184696,0.0,1.0
2024-01-18,8.89,8.925,8.86,8.925,6389,16.4920534524144,16.5569827967153,16.436399728728,16.5569827967153,3443.97440645482,0.0,1.0
2024-01-19,8.805,8.81,8.805,8.81,2480,16.3343679019695,16.3436435225839,16.3343679019695,16.3436435225839,1336.83777242259,0.0,1.0
2024-01-22,8.74,8.74,8.7,8.7,1086,16.2137848339822,16.2137848339822,16.139579869067,16.139579869067,585.405572923765,0.0,1.0
2024-01-23,8.81,8.8972,8.81,8.8972,814,16.3436435225839,16.5054103460992,16.3436435225839,16.5054103460992,438.784655948383,0.0,1.0
2024-01-24,8.6506,8.6506,8.6,8.6,716,16.0479367373966,16.0479367373966,15.9540674567788,15.9540674567788,385.958002038136,0.0,1.0
2024-01-25,8.6191,8.6851,8.6191,8.66,3925,15.9895003275259,16.111938519636,15.9895003275259,16.0653749041517,2115.7613938543,0.0,1.0
2024-01-26,8.5301,8.5301,8.501,8.501,164,15.8243942805894,15.8243942805894,15.7704101686136,15.7704101686136,88.4037881763329,0.0,1.0
2024-01-29,8.4313,8.57,8.4313,8.55,2203,15.6411080172488,15.8984137330924,15.6411080172488,15.8613112506348,1187.52161800281,0.0,1.0
2024-01-30,8.4673,8.4673,8.4673,8.4673,3,15.7078924856725,15.7078924856725,15.7078924856725,15.7078924856725,1.61714246664023,0.0,1.0
2024-01-31,8.5607,8.5607,8.37,8.37,731,15.8811610787496,15.8811610787496,15.5273889085162,15.5273889085162,394.043714371337,0.0,1.0
2024-02-01,8.3911,8.52,8.3911,8.49,10436,15.5665320275089,15.8056575269483,15.5665320275089,15.7500038032619,5625.49959395251,0.0,1.0
2024-02-02,8.5251,8.5251,8.51,8.51,2643,15.815118659975,15.815118659975,15.7871062857195,15.7871062857195,1424.70251311005,0.0,1.0
2024-02-05,8.6122,8.6831,8.6122,8.6831,941,15.976699971078,16.1082282713903,15.976699971078,16.1082282713903,507.243687036153,0.0,1.0
2024-02-06,8.5134,8.62,8.5134,8.62,1020,15.7934137077373,15.9911699392365,15.7934137077373,15.9911699392365,549.82843865768,0.0,1.0
2024-02-07,8.52,8.53,8.51,8.53,6790,15.8056575269483,15.8242087681772,15.7871062857195,15.8242087681772,3660.13244949574,0.0,1.0
2024-02-08,8.5701,8.6,8.555,8.58,9883,15.8985992455047,15.9540674567788,15.8705868712492,15.9169649743212,5327.4063326018,0.0,1.0
2024-02-09,8.5155,8.6,8.5155,8.595,436,15.7973094683954,15.9540674567788,15.7973094683954,15.9447918361644,235.024705151713,0.0,1.0
2024-02-12,8.4746,8.4959,8.45,8.4959,2493,15.7214348917695,15.7609490355869,15.6757988383467,15.7609490355869,1343.84538977804,0.0,1.0
2024-02-13,8.75,8.78,8.745,8.76,52660,16.232336075211,16.2879897988975,16.2230604545966,16.2508873164398,28386.2407644249,0.0,1.0
2024-02-14,8.54,8.61,8.54,8.581,6031,15.842760009406,15.9726186980077,15.842760009406,15.9188200984441,3250.99540543574,0.0,1.0
2024-02-15,8.37,8.43,8.3501,8.43,1303,15.5273889085162,15.638696355889,15.4904719384708,15.638696355889,702.378878010739,0.0,1.0
2024-02-16,8.34,8.34,8.3399,8.34,2262,15.4717351848297,15.4717351848297,15.4715496724174,15.4717351848297,1219.32541984674,0.0,1.0
2024-02-20,8.2825,8.2825,8.28,8.28,445,15.365065547764,15.365065547764,15.3604277374568,15.3604277374568,239.876132551635,0.0,1.0
2024-02-21,8.23,8.29,8.22,8.29,20266,15.2676715313128,15.3789789786857,15.249120290084,15.3789789786857,10924.3364096436,0.0,1.0
2024-02-22,8.0679,8.105,8.0679,8.105,288,14.9669559109937,15.0357810159526,14.9669559109937,15.0357810159526,155.245676797463,0.0,1.0
2024-02-23,8.0551,8.06,8.031,8.06,2839,14.9432103222208,14.952300430423,14.8985018308594,14.952300430423,1530.35582093054,0.0,1.0
2024-02-26,8.07,8.07,8.04,8.04,34381,14.9708516716518,14.9708516716518,14.9151979479653,14.9151979479653,18532.9917151859,0.0,1.0
2024-02-27,8.055,8.065,8.0501,8.051,627,14.9430248098086,14.9615760510374,14.9339347016064,14.935604313317,337.982775527808,0.0,1.0
2024-02-28,8.145,8.145,8.1309,8.1309,174,15.1099859808679,15.1099859808679,15.0838287307352,15.0838287307352,93.7942630651333,0.0,1.0
2024-02-29,8.174,8.174,8.05,8.065,1337,15.1637845804314,15.1637845804314,14.9337491891942,14.9615760510374,720.706492632665,0.0,1.0
2024-03-01,7.86,8.1,7.85,8.1,4231,14.5812756058467,15.0265053953382,14.5627243646179,15.0265053953382,2280.70992545161,0.0,1.0
2024-03-04,7.9752,7.989,7.95,7.989,3218,14.7949859048026,14.8205866176984,14.748236776906,14.8205866176984,1734.65481921609,0.0,1.0
2024-03-05,8.0194,8.059,7.9836,7.9836,2520,14.876982391034,14.9504453063001,14.8105689474348,14.8105689474348,1358.39967197779,0.0,1.0
2024-03-06,7.8291,7.86,7.81,7.841,11443,14.5239522704497,14.5812756058467,14.4885193997026,14.546028247512,6168.32041525472,0.0,1.0
2024-03-07,7.6844,7.6844,7.64,7.65,3137,14.2555158098688,14.2555158098688,14.1731482988128,14.1916995400416,1690.9919726168,0.0,1.0
2024-03-08,7.7049,7.7049,7.59,7.61,2987,14.2935458543878,14.2935458543878,14.0803920926688,14.1174945751264,1610.13484928479,0.0,1.0
2024-03-11,7.79,7.8,7.79,7.79,344,14.451416917245,14.4699681584738,14.451416917245,14.451416917245,185.432336174747,0.0,1.0
2024-03-12,7.665,7.665,7.665,7.665,379,14.2195264018849,14.2195264018849,14.2195264018849,14.2195264018849,204.298998285549,0.0,1.0
2024-03-13,7.65,7.6693,7.65,7.651,7385,14.1916995400416,14.2275034356133,14.1916995400416,14.1935546641645,3980.86570537939,0.0,1.0
2024-03-14,7.7773,7.779,7.66,7.66,1384,14.4278568408844,14.4310105518933,14.2102507812705,14.2102507812705,746.041724610029,0.0,1.0
2024-03-15,7.7649,7.7649,7.7399,7.74,1004,14.4048533017607,14.4048533017607,14.3584751986887,14.358660711101,541.203678835598,0.0,1.0
2024-03-18,7.775,7.789,7.77,7.77,4208,14.4235900554018,14.4495617931221,14.4143144347874,14.4143144347874,2268.31183320737,0.0,1.0
2024-03-19,7.745,7.78,7.745,7.78,3577,14.3679363317154,14.4328656760162,14.3679363317154,14.4328656760162,1928.17286772403,0.0,1.0
2024-03-20,7.5271,7.7,7.51,7.68,61211,14.0763980104322,14.3997375722826,14.044419372447,14.3623356565104,32731.4784477207,0.060747,1.0
2024-03-21,7.525,7.525,7.525,7.525,168,14.0724708092761,14.0724708092761,14.0724708092761,14.0724708092761,89.8349704990457,0.0,1.0
2024-03-22,7.56,7.56,7.56,7.56,32,14.1379241618774,14.1379241618774,14.1379241618774,14.1379241618774,17.1114229521992,0.0,1.0
2024-03-25,7.5961,7.71,7.5961,7.71,934,14.2054346198462,14.4184385301686,14.2054346198462,14.4184385301686,499.439657417311,0.0,1.0
2024-03-26,7.5792,7.5792,7.5792,7.5792,27,14.1738300010187,14.1738300010187,14.1738300010187,14.1738300010187,14.437763115918,0.0,1.0
2024-03-27,7.4979,7.4979,7.4979,7.4979,6,14.0217912134048,14.0217912134048,14.0217912134048,14.0217912134048,3.20839180353735,0.0,1.0
2024-03-28,7.5413,7.5413,7.5202,7.5202,1180,14.1029533706304,14.1029533706304,14.0634943494908,14.0634943494908,630.983721362345,0.0,1.0
2024-04-01,7.6063,7.62,7.6063,7.62,11803,14.22450959689,14.2501299091939,14.22450959689,14.2501299091939,6311.44140952519,0.0,1.0
2024-04-02,7.7197,7.76,7.7103,7.75,6966,14.4365784593181,14.511943319599,14.4189995589052,14.493242361713,3724.94288390686,0.0,1.0
2024-04-03,7.6306,7.72,7.6306,7.72,395,14.2699529245531,14.4371394880547,14.2699529245531,14.4371394880547,211.219127066209,0.0,1.0
2024-04-04,7.7381,7.7381,7.51,7.52,9255,14.4709882218285,14.4709882218285,14.044419372447,14.0631203303331,4948.94435695635,0.0,1.0
2024-04-05,7.7058,7.7945,7.7058,7.78,737,14.4105841278565,14.576461624306,14.4105841278565,14.5493452353712,394.097459867836,0.0,1.0
2024-04-08,7.6367,7.65,7.61,7.62,5105,14.2813605088637,14.3062327828521,14.2314289513078,14.2501299091939,2729.80669284301,0.0,1.0
2024-04-09,7.6448,7.6827,7.59,7.59,506,14.2965082847514,14.3673849151396,14.1940270355357,14.1940270355357,270.574375431649,0.0,1.0
2024-04-10,7.93,7.95,7.8,7.95,4100,14.8298596036624,14.8672615194346,14.5867471511434,14.8672615194346,2192.40106575052,0.0,1.0
2024-04-11,7.8,7.905,7.7901,7.85,3545,14.5867471511434,14.7831072089472,14.5682332028361,14.6802519405738,1895.62482392331,0.0,1.0
2024-04-12,8.0687,8.08,8.01,8.01,7837,15.0892418895424,15.1103739719536,14.9794672667511,14.9794672667511,4190.69442738701,0.0,1.0
2024-04-15,8.11,8.121,7.871,7.9,8434,15.1664768456119,15.1870478992866,14.7195239521345,14.7737567300042,4509.92941183898,0.0,1.0
2024-04-16,8.267,8.319,8.25,8.25,19313,15.4600818844234,15.557326865431,15.428290256017,15.428290256017,10327.2784836194,0.0,1.0
2024-04-17,8.2579,8.3072,8.19,8.19,3395,15.443064012747,15.5352597351254,15.3160845087005,15.3160845087005,1815.41502883488,0.0,1.0
2024-04-18,8.3194,8.33,8.23,8.29,14504,15.5580749037464,15.5778979191057,15.3908883402449,15.5030940875613,7755.75245308427,0.0,1.0
2024-04-19,8.3151,8.37,8.265,8.3,21165,15.5500334918554,15.65270175065,15.4563416928461,15.5217950454474,11317.602086978,0.0,1.0
2024-04-22,8.1251,8.2019,8.1251,8.2019,767,15.1947152920199,15.338338648585,15.1947152920199,15.338338648585,410.139418885522,0.0,1.0
2024-04-23,7.9448,8.0,7.9412,7.98,1658,14.8575370213338,14.960766308865,14.8508046764948,14.9233643930928,886.585601710819,0.0,1.0
2024-04-24,7.94,8.0399,7.94,8.0398,1868,14.8485605615485,15.0353831308305,14.8485605615485,15.0351961212516,998.879314834625,0.0,1.0
2024-04-25,8.0551,8.25,8.05,8.25,2222,15.0638085868173,15.428290256017,15.0542710982954,15.428290256017,1188.17443124333,0.0,1.0
2024-04-26,7.9371,8.05,7.93,8.05,814,14.8431372837615,15.0542710982954,14.8298596036624,15.0542710982954,435.271821346567,0.0,1.0
2024-04-29,7.8653,7.9,7.8653,7.9,637,14.7088644061395,14.7737567300042,14.7088644061395,14.7737567300042,340.624263142214,0.0,1.0
2024-04-30,8.0668,8.0668,7.91,7.92,1445,15.085688707544,15.085688707544,14.7924576878903,14.8111586457763,772.687692685243,0.0,1.0
2024-05-01,8.1144,8.24,7.95,8.19,6632,15.1747052670818,15.4095892981309,14.8672615194346,15.3160845087005,3546.34240684326,0.0,1.0
2024-05-02,7.8984,8.03,7.8984,7.95,3069,14.7707645767424,15.0168691825232,14.7707645767424,14.8672615194346,1641.09240750935,0.0,1.0
2024-05-03,7.7502,7.83,7.7,7.76,5366,14.4936163808707,14.6428500248016,14.3997375722826,14.511943319599,2869.37173629689,0.0,1.0
2024-05-06,7.6687,7.6687,7.65,7.65,3349,14.3412035740991,14.3412035740991,14.3062327828521,14.3062327828521,1790.81735834109,0.0,1.0
2024-05-07,7.6043,7.6043,7.5899,7.5899,223,14.2207694053128,14.2207694053128,14.1938400259568,14.1938400259568,119.245228698137,0.0,1.0
2024-05-08,7.629,7.67,7.629,7.67,1502,14.2669607712914,14.3436346986243,14.2669607712914,14.3436346986243,803.167414818846,0.0,1.0
2024-05-09,7.5193,7.66,7.5193,7.66,1509,14.0618112632811,14.3249337407382,14.0618112632811,14.3249337407382,806.910538589639,0.0,1.0
2024-05-10,7.495,7.5,7.4803,7.5,2076,14.0163679356179,14.0257184145609,13.9888775275253,14.0257184145609,1110.10356402392,0.0,1.0
2024-05-13,7.4852,7.5,7.485,7.5,874,13.9980409968895,14.0257184145609,13.9976669777318,14.0257184145609,467.35573938194,0.0,1.0
2024-05-14,7.3739,7.43,7.3739,7.43,1613,13.7898993356174,13.8948117093584,13.7898993356174,13.8948117093584,862.522663184291,0.0,1.0
2024-05-15,7.25,7.34,7.24,7.34,4627,13.5581944674089,13.7265030883836,13.5394935095228,13.7265030883836,2474.20481249454,0.0,1.0
2024-05-16,7.3101,7.3101,7.3,7.3,206,13.6705872243042,13.6705872243042,13.6516992568393,13.6516992568393,110.154785254782,0.0,1.0
2024-05-17,7.2701,7.31,7.27,7.31,819,13.5957833927599,13.6704002147254,13.5955963831811,13.6704002147254,437.945481182847,0.0,1.0
2024-05-20,7.2251,7.25,7.22,7.25,3197,13.5116290822726,13.5581944674089,13.5020915937507,13.5581944674089,1709.53809931814,0.0,1.0
2024-05-21,7.2801,7.31,7.2801,7.31,1441,13.614484350646,13.6704002147254,13.614484350646,13.6704002147254,770.548764816218,0.0,1.0
2024-05-22,7.4184,7.4184,7.4184,7.4184,74,13.8731185982105,13.8731185982105,13.8731185982105,13.8731185982105,39.5701655769605,0.0,1.0
2024-05-23,7.5,7.5,7.5,7.5,172,14.0257184145609,14.0257184145609,14.0257184145609,14.0257184145609,91.9738983680706,0.0,1.0
2024-05-24,7.3849,7.3849,7.3849,7.3849,12,13.8104703892921,13.8104703892921,13.8104703892921,13.8104703892921,6.41678360707469,0.0,1.0
2024-05-28,7.3901,7.41,7.35,7.36,1902,13.8201948873929,13.8574097935862,13.7452040462697,13.7639050041558,1017.06020172134,0.0,1.0
2024-05-29,7.6313,7.6313,7.58,7.61,3299,14.2712619916052,14.2712619916052,14.1753260776496,14.2314289513078,1764.08075997828,0.0,1.0
2024-05-30,7.525,7.5299,7.525,7.5299,2093,14.0724708092761,14.0816342786403,14.0724708092761,14.0816342786403,1119.19400746728,0.0,1.0
2024-05-31,7.38,7.38,7.38,7.38,851,13.801306919928,13.801306919928,13.801306919928,13.801306919928,455.056904135044,0.0,1.0
2024-06-03,7.3171,7.36,7.3171,7.36,1134,13.6836778948245,13.7639050041558,13.6836778948245,13.7639050041558,606.386050868557,0.0,1.0
2024-06-04,7.345,7.39,7.345,7.39,599,13.7358535673267,13.820007877814,13.7358535673267,13.820007877814,320.304448386477,0.0,1.0
2024-06-05,7.2452,7.28,7.2452,7.28,1028,13.5492180076236,13.6142973410671,13.5492180076236,13.6142973410671,549.704462339397,0.0,1.0
2024-06-06,7.2017,7.2017,7.2017,7.2017,91,13.4678688408191,13.4678688408191,13.4678688408191,13.4678688408191,48.6606090203164,0.0,1.0
2024-06-07,7.3486,7.35,7.29,7.29,4518,13.7425859121657,13.7452040462697,13.6329982989532,13.6329982989532,2415.91902806361,0.0,1.0
2024-06-10,7.37,7.46,7.35,7.46,24191,13.7826059620419,13.9509145830166,13.7452040462697,13.9509145830166,12935.7010198953,0.0,1.0
2024-06-11,7.5424,7.58,7.5424,7.58,925,14.1050104759979,14.1753260776496,14.1050104759979,14.1753260776496,494.627069712007,0.0,1.0
2024-06-12,7.364,7.4,7.3,7.3,8359,13.7713853873102,13.8387088357001,13.6516992568393,13.6516992568393,4469.82451429478,0.0,1.0
2024-06-13,7.56,7.5802,7.52,7.52,897,14.1379241618774,14.1757000968073,14.0631203303331,14.0631203303331,479.654574628833,0.0,1.0
2024-06-14,7.751,7.819,7.7413,7.76,6491,14.4951124575016,14.6222789711269,14.4769725283521,14.511943319599,3470.94519946014,0.0,1.0
2024-06-17,7.69,7.83,7.6801,7.83,10739,14.3810366143965,14.6428500248016,14.3625226660892,14.6428500248016,5742.48659636457,0.0,1.0
2024-06-18,7.6251,7.6799,7.591,7.6799,5204,14.2596673977158,14.3621486469315,14.1958971313243,14.3621486469315,2782.74515760139,0.0,1.0
2024-06-20,7.6172,7.66,7.6172,7.66,626,14.2448936409858,14.3249337407382,14.2448936409858,14.3249337407382,334.742211502396,0.0,1.0
2024-06-21,7.7068,7.71,7.7068,7.71,134,14.4124542236451,14.4184385301686,14.4124542236451,14.4184385301686,71.6540836123338,0.0,1.0
2024-06-24,7.62,7.62,7.56,7.56,423,14.2501299091939,14.2501299091939,14.1379241618774,14.1379241618774,226.191622149382,0.0,1.0
2024-06-25,7.5746,7.62,7.5746,7.62,336,14.1652275603911,14.2501299091939,14.1652275603911,14.2501299091939,179.669940998091,0.0,1.0
2024-06-26,7.6331,7.649,7.6331,7.649,1322,14.3762529093692,14.406199120117,14.3762529093692,14.406199120117,701.91852241439,0.054342,1.0
2024-06-27,7.6333,7.6499,7.58,7.58,25807,14.3766295912654,14.4078941886499,14.2762438659285,14.2762438659285,13702.2778426234,0.0,1.0
2024-06-28,7.6372,7.64,7.62,7.64,308,14.3839748882413,14.3892484347881,14.3515802451682,14.3892484347881,163.533210970977,0.0,1.0
2024-07-01,7.5918,7.61,7.53,7.53,2136,14.2984680978042,14.3327461503583,14.1820733918788,14.1820733918788,1134.1134371234,0.0,1.0
2024-07-02,7.5631,7.5631,7.5631,7.5631,196,14.2444142456997,14.2444142456997,14.2444142456997,14.2444142456997,104.066588799713,0.0,1.0
2024-07-03,7.37,7.51,7.37,7.51,3236,13.8807278749199,14.1444052022589,13.8807278749199,14.1444052022589,1718.1606191626,0.0,1.0
2024-07-05,7.325,7.35,7.29,7.29,1285,13.7959744482752,13.8430596853,13.7300551164404,13.7300551164404,682.273299018525,0.0,1.0
2024-07-08,7.3746,7.3746,7.28,7.29,1117,13.8893915585325,13.8893915585325,13.7112210216305,13.7300551164404,593.073365761627,0.0,1.0
2024-07-09,7.45,7.46,7.41,7.4155,7201,14.0314006333994,14.0502347282093,13.9560642541596,13.9664230063051,3823.38523442209,0.0,1.0
2024-07-10,7.2185,7.2899,7.2185,7.2899,489,13.5953913385494,13.7298667754923,13.5953913385494,13.7298667754923,259.63552001561,0.0,1.0
2024-07-11,7.1904,7.2,7.13,7.13,3152,13.5424675321335,13.5605482631511,13.4287095994815,13.4287095994815,1673.56065253416,0.0,1.0
2024-07-12,7.0496,7.12,7.02,7.12,1379,13.2772834772097,13.4098755046716,13.2215345565723,13.4098755046716,732.182785483692,0.0,1.0
2024-07-15,7.1847,7.19,7.1847,7.19,1040,13.5317320980919,13.5417141683411,13.5317320980919,13.5417141683411,552.190063018882,0.0,1.0
2024-07-16,7.115,7.2,7.115,7.2,1207,13.4004584572666,13.5605482631511,13.4004584572666,13.5605482631511,640.85904429211,0.0,1.0
2024-07-17,7.18,7.18,7.169,7.17,4005,13.5228800735312,13.5228800735312,13.5021625692403,13.5040459787213,2126.46269460637,0.0,1.0
2024-07-18,7.3288,7.3288,7.19,7.19,2795,13.803131404303,13.803131404303,13.5417141683411,13.5417141683411,1484.01079436325,0.0,1.0
2024-07-19,7.4297,7.4297,7.37,7.39,542,13.9931674209352,13.9931674209352,13.8807278749199,13.9183960645398,287.775975150226,0.0,1.0
2024-07-22,7.2813,7.29,7.2813,7.29,720,13.7136694539558,13.7300551164404,13.7136694539558,13.7300551164404,382.285428243843,0.0,1.0
2024-07-23,7.3701,7.3701,7.3701,7.3701,587,13.880916215868,13.880916215868,13.880916215868,13.880916215868,311.668814415466,0.0,1.0
2024-07-24,7.5546,7.5546,7.5546,7.5546,14,14.2284052651112,14.2284052651112,14.2284052651112,14.2284052651112,7.43332777140808,0.0,1.0
2024-07-25,7.6493,7.6493,7.56,7.62,1997,14.4067641429613,14.4067641429613,14.2385756763086,14.3515802451682,1060.31111139299,0.0,1.0
2024-07-26,7.475,7.48,7.45,7.45,1403,14.0784858704242,14.0879029178292,14.0314006333994,14.0314006333994,744.925633091821,0.0,1.0
2024-07-29,7.5295,7.5295,7.51,7.51,631,14.1811316871383,14.1811316871383,14.1444052022589,14.1444052022589,335.030701697035,0.0,1.0
2024-07-30,7.4895,7.54,7.4895,7.54,142,14.1057953078986,14.2009074866887,14.1057953078986,14.2009074866887,75.3951816814245,0.0,1.0
2024-07-31,7.2906,7.31,7.27,7.31,2633,13.731185162129,13.7677233060603,13.6923869268206,13.7677233060603,1397.99657300839,0.0,1.0
2024-08-01,7.6748,7.6748,7.6748,7.6748,159,14.4547910847266,14.4547910847266,14.4547910847266,14.4547910847266,84.4213654038488,0.0,1.0
2024-08-02,7.9314,8.059,7.889,7.92,3987,14.9380739575495,15.1783970073242,14.8582173955554,14.9166030894662,2116.90555890028,0.0,1.0
2024-08-05,8.28,8.5,8.23,8.5,7413,15.5946305026237,16.0089805884422,15.5004600285741,16.0089805884422,3935.94705496057,0.0,1.0
2024-08-06,8.2051,8.34,8.18,8.34,2918,15.4535631324973,15.7076350714833,15.4062895545244,15.7076350714833,1549.31788835491,0.0,1.0
2024-08-07,8.1676,8.18,7.931,7.98,7149,15.3829352769601,15.4062895545244,14.9373205937571,15.0296076583258,3795.77573127115,0.0,1.0
2024-08-08,7.9,8.0205,7.89,8.0205,4336,14.8789348998463,15.105885742306,14.8601008050364,15.105885742306,2302.20780120181,0.0,1.0
2024-08-09,7.85,8.0294,7.85,7.979,8631,14.7847644257966,15.1226480866868,14.7847644257966,15.0277242488448,4582.64657107308,0.0,1.0
2024-08-12,7.865,7.91,7.82,7.91,3999,14.8130155680115,14.8977689946562,14.7282621413668,14.8977689946562,2123.27698270435,0.0,1.0
2024-08-13,7.605,7.74,7.605,7.74,146,14.3233291029533,14.5775893828874,14.3233291029533,14.5775893828874,77.5189896161126,0.0,1.0
2024-08-14,7.555,7.589,7.51,7.55,4350,14.2291586289036,14.2931945512574,14.1444052022589,14.2197415814987,2309.64112897322,0.0,1.0
2024-08-15,7.365,7.41,7.35,7.41,3317,13.8713108275149,13.9560642541596,13.8430596853,13.9560642541596,1761.16772984004,0.0,1.0
2024-08-16,7.3141,7.345,7.281,7.345,304,13.7754452849324,13.8336426378951,13.7131044311115,13.8336426378951,161.409403036289,0.0,1.0
2024-08-19,7.12,7.25,7.0912,7.25,4795,13.4098755046716,13.6547187372007,13.355633311619,13.6547187372007,2545.91476170726,0.0,1.0
2024-08-20,7.1646,7.199,7.141,7.141,734,13.4938755675239,13.5586648536701,13.4494271037725,13.4494271037725,389.718756015251,0.0,1.0
2024-08-21,7.06,7.06,7.06,7.06,1521,13.296870935812,13.296870935812,13.296870935812,13.296870935812,807.577967165118,0.0,1.0
2024-08-22,7.12,7.14,7.07,7.07,3584,13.4098755046716,13.4475436942915,13.3157050306219,13.3157050306219,1902.93190948046,0.0,1.0
2024-08-23,6.865,6.9608,6.8616,6.96,20627,12.9296060870183,13.1100367152975,12.923202494783,13.1085299877127,10951.9465672025,0.0,1.0
2024-08-26,6.95,6.97,6.91,6.96,3047,13.0896958929028,13.1273640825226,13.014359513663,13.1085299877127,1617.81069424859,0.0,1.0
2024-08-27,6.88,6.93,6.8312,6.93,6130,12.9578572292332,13.0520277032829,12.8659468465608,13.0520277032829,3254.73565990939,0.0,1.0
2024-08-28,6.928,6.95,6.87,6.87,1128,13.0482608843209,13.0896958929028,12.9390231344233,12.9390231344233,598.913837582021,0.0,1.0
2024-08-29,6.87,6.9,6.82,6.86,1316,12.9390231344233,12.9955254188531,12.8448526603736,12.9201890396134,698.732810512357,0.0,1.0
2024-08-30,6.865,6.9,6.82,6.8407,1463,12.9296060870183,12.9955254188531,12.8448526603736,12.8838392366302,776.782752112144,0.0,1.0
2024-09-03,7.08,7.14,6.95,6.96,55533,13.3345391254319,13.4475436942915,13.0896958929028,13.1085299877127,29485.3565092573,0.0,1.0
2024-09-04,7.1971,7.209,7.1208,7.17,2533,13.5550863756562,13.57749894848,13.4113822322564,13.5040459787213,1344.90137464118,0.0,1.0
2024-09-05,7.1997,7.28,7.11,7.11,5703,13.5599832403068,13.7112210216305,13.3910414098617,13.3910414098617,3028.01916288143,0.0,1.0
2024-09-06,7.4649,7.51,7.391,7.45,10421,14.0594634346662,14.1444052022589,13.9202794740208,14.0314006333994,5533.05062184593,0.0,1.0
2024-09-09,7.2949,7.37,7.26,7.37,3834,13.7392838228973,13.8807278749199,13.6735528320106,13.8807278749199,2035.66990539846,0.0,1.0
2024-09-10,7.365,7.43,7.35,7.42,3975,13.8713108275149,13.9937324437795,13.8430596853,13.9748983489696,2110.53413509622,0.0,1.0
2024-09-11,7.2816,7.52,7.2816,7.51,19591,13.7142344768001,14.1632392970689,13.7142344768001,14.1444052022589,10401.8803121182,0.0,1.0
2024-09-12,7.1536,7.3,7.1536,7.3,3643,13.473158063233,13.7488892112504,13.473158063233,13.7488892112504,1934.25807651711,0.0,1.0
2024-09-13,7.11,7.14,7.08,7.08,27591,13.3910414098617,13.4475436942915,13.3345391254319,13.3345391254319,14649.4961814942,0.0,1.0
2024-09-16,7.0605,7.1299,7.02,7.07,4565,13.2978126405525,13.4285212585334,13.2215345565723,13.3157050306219,2423.7958054627,0.0,1.0
2024-09-17,7.1,7.14,7.089,7.089,40416,13.3722073150517,13.4475436942915,13.3514898107608,13.3514898107608,21458.9553720878,0.0,1.0
2024-09-18,7.132,7.1699,7.001,7.1001,6395,13.4324764184435,13.5038576377732,13.1857497764334,13.3723956559998,3395.43793558247,0.0,1.0
2024-09-19,6.8781,6.97,6.841,6.9301,6376,12.9542787512193,13.1273640825226,12.8844042594745,13.052216044231,3385.34984789271,0.0,1.0
2024-09-20,7.001,7.04,7.001,7.02,31556,13.1857497764334,13.2592027461921,13.1857497764334,13.2215345565723,16754.7207967538,0.0,1.0
2024-09-23,6.9702,7.02,6.9686,7.02,1606,13.1277407644188,13.2215345565723,13.1247273092492,13.2215345565723,852.70888577724,0.0,1.0
2024-09-24,6.86,6.94,6.86,6.93,2651,12.9201890396134,13.0708617980928,12.9201890396134,13.0520277032829,1407.55370871448,0.0,1.0
2024-09-25,6.8795,6.88,6.84,6.84,525,13.1049967115263,13.1059491787632,13.0297517998169,13.0297517998169,275.600031003697,0.078624,1.0
2024-09-26,6.5962,6.68,6.571,6.67,7181,12.5653287751392,12.7249622840317,12.517324426403,12.7059129392951,3769.68347169056,0.0,1.0
2024-09-27,6.68,6.69,6.61,6.61,2840,12.7249622840317,12.7440116287683,12.5916168708757,12.5916168708757,1490.86492961999,0.0,1.0
2024-09-30,6.7307,6.78,6.685,6.69,2623,12.8215424618461,12.9154557313974,12.7344869564,12.7440116287683,1376.95025013847,0.0,1.0
2024-10-01,6.86,6.91,6.78,6.815,34928,13.06785048929,13.1630972129729,12.9154557313974,12.9821284379754,18335.538824566,0.0,1.0
2024-10-02,6.8562,7.06,6.8562,7.06,61736,13.0606117382901,13.4488373840215,13.0606117382901,13.4488373840215,32408.4638362747,0.0,1.0
2024-10-03,7.0,7.03,6.99,7.03,10749,13.3345413156021,13.3916893498118,13.3154919708655,13.3916893498118,5642.71377763567,0.0,1.0
2024-10-04,6.9119,7.0,6.901,7.0,4588,13.1667165884728,13.3345413156021,13.14595280271,13.3345413156021,2408.48179475231,0.0,1.0
2024-10-07,6.9948,7.0396,6.93,6.93,6350,13.324635656339,13.4099767207589,13.201195902446,13.201195902446,3333.44799404472,0.0,1.0
2024-10-08,7.0201,7.05,7.0,7.03,2923,13.3728304985226,13.4297880392849,13.3345413156021,13.3916893498118,1534.43598214058,0.0,1.0
2024-10-09,6.9901,7.0002,6.97,6.991,35074,13.3156824643129,13.3349223024968,13.2773932813923,13.3173969053391,18412.1818808069,0.0,1.0
2024-10-10,7.008,7.008,7.008,7.008,190,13.3497807913913,13.3497807913913,13.3497807913913,13.3497807913913,99.7409636013379,0.0,1.0
2024-10-11,6.9654,6.97,6.941,6.97,6507,13.2686305828135,13.2773932813923,13.2221501816563,13.2773932813923,3415.86552712582,0.0,1.0
2024-10-14,6.9,6.9891,6.9,6.95,81743,13.1440478682363,13.3137775298392,13.1440478682363,13.2392945919192,42911.1873034956,0.0,1.0
2024-10-15,7.155,7.16,6.9507,6.9507,1219,13.629806159019,13.6393308313873,13.2406280460508,13.2406280460508,639.917024368581,0.0,1.0
2024-10-16,7.1349,7.1349,7.13,7.13,321,13.5915169760985,13.5915169760985,13.5821827971775,13.5821827971775,168.50973324226,0.0,1.0
2024-10-17,7.1331,7.1331,7.0926,7.0926,201,13.5880880940459,13.5880880940459,13.5109382478627,13.5109382478627,105.515440441415,0.0,1.0
2024-10-18,7.0318,7.0318,7.0318,7.0318,11,13.3951182318644,13.3951182318644,13.3951182318644,13.3951182318644,5.77447684007744,0.0,1.0
2024-10-21,7.14,7.2,7.1,7.1,654,13.6012321419141,13.7155282103336,13.5250347629678,13.5250347629678,343.318895764605,0.0,1.0
2024-10-22,7.3,7.3,7.2801,7.29,2406,13.9060216576993,13.9060216576993,13.8681134616735,13.8869723129627,1263.03557065694,0.0,1.0
2024-10-23,7.45,7.509,7.43,7.43,14921,14.1917618287479,14.3041529626937,14.1536631392748,14.1536631392748,7832.81535734506,0.0,1.0
2024-10-24,7.38,7.38,7.37,7.38,1216,14.0584164155919,14.0584164155919,14.0393670708553,14.0584164155919,638.342167048561,0.0,1.0
2024-10-25,7.44,7.44,7.32,7.35,3275,14.1727124840113,14.1727124840113,13.9441203471724,14.0012683813822,1719.21924102306,0.0,1.0
2024-10-28,7.33,7.34,7.27,7.32,7938,13.963169691909,13.9822190366456,13.8488736234896,13.9441203471724,4167.0724687759,0.0,1.0
2024-10-29,7.3453,7.38,7.32,7.32,9344,13.992315189356,14.0584164155919,13.9441203471724,13.9441203471724,4905.15559942578,0.0,1.0
2024-10-30,7.4452,7.4452,7.41,7.43,1119,14.1826181432744,14.1826181432744,14.1155644498016,14.1536631392748,587.421780367877,0.0,1.0
2024-10-31,7.5699,7.6537,7.49,7.49,6911,14.4201634721394,14.5797969810319,14.2679592076942,14.2679592076942,3627.94631288867,0.0,1.0
2024-11-01,7.5108,7.5254,7.42,7.42,17852,14.3075818447463,14.3353938880617,14.1346137945382,14.1346137945382,9371.45095900568,0.0,1.0
2024-11-04,7.5,7.5,7.45,7.48,2876,14.2870085524308,14.2870085524308,14.1917618287479,14.2489098629576,1509.76321746025,0.0,1.0
2024-11-05,7.3841,7.49,7.36,7.49,1160,14.0662266469339,14.2679592076942,14.0203177261187,14.2679592076942,608.944830408167,0.0,1.0
2024-11-06,7.5776,7.66,7.5101,7.63,11740,14.4348314675866,14.591798068216,14.3062483906147,14.5346500340063,6162.94164568266,0.0,1.0
2024-11-07,14.7721,14.8683,14.52,14.73,7859,14.0699412691575,14.1615686173404,13.829824278753,14.029842398487,8251.20245203068,0.0,0.5
2024-11-08,15.173,15.27,15.14,15.17,8885,14.4517853844022,14.5441747063745,14.4203539655868,14.4489279826917,9328.40485892509,0.0,1.0
2024-11-11,14.9922,15.05,14.92,14.92,1729,14.2795793079835,14.3346319142722,14.2108111734845,14.2108111734845,1815.28553754435,0.0,1.0
2024-11-12,15.6692,15.8299,15.641,15.65,4464,14.9243996273166,15.0774611122749,14.897540051238,14.9061122563695,4686.77538438285,0.0,1.0
2024-11-13,16.0004,16.17,15.85,16.01,3577,15.2398567761542,15.4013952195204,15.0966057037352,15.2490004616278,3755.50975581038,0.0,1.0
2024-11-14,15.8301,15.84,15.59,15.68,6633,15.0776516057223,15.0870810313669,14.8489642221597,14.9346862734743,6964.0190691334,0.0,1.0
2024-11-15,15.92,15.99,15.92,15.98,2169,15.1632784103132,15.2299511168912,15.1632784103132,15.2204264445229,2277.24368475054,0.0,1.0
2024-11-18,15.7947,15.7947,15.79,15.79,491,15.0439342655386,15.0439342655386,15.0394576695255,15.0394576695255,515.503296086913,0.0,1.0
2024-11-19,15.827,16.31,15.8,16.01,3512,15.0746989572881,15.5347406326764,15.0489823418938,15.2490004616278,3687.26593860946,0.0,1.0
2024-11-20,16.073,16.073,16.0,16.0,269,15.309005897548,15.309005897548,15.2394757892595,15.2394757892595,282.424412723788,0.0,1.0
2024-11-21,15.9297,15.9297,15.87,15.87,975,15.1725173425104,15.1725173425104,15.1156550484718,15.1156550484718,1023.65725801373,0.0,1.0
2024-11-22,15.83,15.83,15.819,15.821,1783,15.0775563589986,15.0775563589986,15.0670792193935,15.0689841538672,1871.98040106511,0.0,1.0
2024-11-25,15.6832,15.6999,15.59,15.61,5637,14.9377341686322,14.9536403714872,14.8489642221597,14.8680135668963,5918.31380863936,0.0,1.0
2024-11-26,15.8,15.82,15.8,15.82,270,15.0489823418938,15.0680316866303,15.0489823418938,15.0680316866303,283.474317603801,0.0,1.0
2024-11-27,15.7034,15.7034,15.3801,15.69,5516,14.9569740068161,14.9569740068161,14.6490413491494,14.9442109458426,5791.27531815768,0.0,1.0
2024-11-29,15.41,15.41,15.41,15.41,3,14.6775201195306,14.6775201195306,14.6775201195306,14.6775201195306,3.14971464004224,0.0,1.0
2024-12-02,15.2991,15.35,15.2991,15.35,373,14.5718915029663,14.6203720853208,14.5718915029663,14.6203720853208,391.614520245251,0.0,1.0
2024-12-03,14.98,14.98,14.98,14.98,67,14.2679592076942,14.2679592076942,14.2679592076942,14.2679592076942,70.3436269609435,0.0,1.0
2024-12-04,15.0373,15.0373,14.91,14.91,5822,14.3225355803645,14.3225355803645,14.2012865011162,14.2012865011162,6112.54621144198,0.0,1.0
2024-12-05,14.84,14.84,14.83,14.83,586,14.1346137945382,14.1346137945382,14.1250891221699,14.1250891221699,615.244259688251,0.0,1.0
2024-12-06,14.9028,14.925,14.84,14.84,903,14.194428737011,14.2155735096686,14.1346137945382,14.1346137945382,948.064106652718,0.0,1.0
2024-12-09,14.89,14.89,14.82,14.82,1504,14.1822371563796,14.1822371563796,14.1155644498016,14.1155644498016,1579.05693954118,0.0,1.0
2024-12-10,15.15,15.15,15.111,15.111,597,14.4298786379551,14.4298786379551,14.3927324157188,14.3927324157188,626.793213368406,0.0,1.0
2024-12-11,15.0227,15.0227,14.96,14.9712,1693,14.3086295587068,14.3086295587068,14.2489098629576,14.2595774960101,1777.48896186384,0.0,1.0
2024-12-12,15.23,15.23,15.23,15.23,419,14.5060760169014,14.5060760169014,14.5060760169014,14.5060760169014,439.9101447259,0.0,1.0
2024-12-13,15.34,15.34,15.34,15.34,493,14.6108474129525,14.6108474129525,14.6108474129525,14.6108474129525,517.603105846944,0.0,1.0
2024-12-16,15.43,15.5,15.35,15.5,1603,14.6965694642671,14.7632421708451,14.6203720853208,14.7632421708451,1682.99752266258,0.0,1.0
2024-12-17,15.5,15.68,15.43,15.67,2324,14.7632421708451,14.9346862734743,14.6965694642671,14.925161601106,2439.97894115273,0.0,1.0
2024-12-18,16.2404,16.25,15.5,15.53,5302,15.4684489129931,15.4775925984667,14.7632421708451,14.79181618795,5566.59567383467,0.0,1.0
2024-12-19,16.3843,16.3843,16.29,16.34,2717,15.6055089483728,15.6055089483728,15.5156912879398,15.5633146497813,2852.59155899826,0.0,1.0
2024-12-20,16.4519,16.61,16.37,16.58,4392,15.6698957335824,15.820480803725,15.5918886668861,15.7919067866202,4611.18223302185,0.0,1.0
2024-12-23,16.0852,16.11,16.06,16.09,882,15.5449320321105,15.5688990523773,15.5205784470006,15.5495708102266,912.654128734318,0.2355,1.0
2024-12-24,16.0,16.0,15.8,15.8,244,15.4625937205486,15.4625937205486,15.2693112990417,15.2693112990417,252.480280511534,0.0,1.0
2024-12-26,15.795,15.99,15.59,15.59,836,15.264479238504,15.4529295994732,15.0663647564595,15.0663647564595,865.055387326409,0.0,1.0
2024-12-27,15.8486,15.979,15.83,15.969,6954,15.3162789274679,15.4422990662903,15.2983036622677,15.432634945215,7195.68799457873,0.0,1.0
2024-12-30,16.01,16.15,15.9666,16.12,8024,15.4722578416239,15.6075555366787,15.4303155561569,15.5785631734527,8302.87610993671,0.0,1.0
2024-12-31,16.08,16.08,16.08,16.08,179,15.5399066891513,15.5399066891513,15.5399066891513,15.5399066891513,185.221189391659,0.0,1.0
2025-01-02,16.2447,16.3,16.2,16.3,3481,15.6990747632622,15.7525173528088,15.6558761420554,15.7525173528088,3601.98301828137,0.0,1.0
2025-01-03,16.115,16.24,16.0801,16.22,5499,15.573731112915,15.6945326263568,15.540003330362,15.6752043842061,5690.11910874152,0.0,1.0
2025-01-06,15.745,15.77,15.745,15.77,798,15.2161586331273,15.2403189358157,15.2161586331273,15.2403189358157,825.73468790248,0.0,1.0
2025-01-07,15.8054,15.82,15.63,15.73,86102,15.2745299244224,15.2886395411924,15.1050212407609,15.2016624515143,89094.4963631318,0.0,1.0
2025-01-08,15.98,16.09,15.84,16.09,1771,15.4432654783979,15.5495708102266,15.3079677833431,15.5495708102266,1832.55154420462,0.0,1.0
2025-01-10,16.38,16.4,16.11,16.11,3394,15.8298303214116,15.8491585635623,15.5688990523773,15.5688990523773,3511.95931170553,0.0,1.0
2025-01-13,16.4891,16.769,16.45,16.71,5436,15.9352658823436,16.2057646312424,15.897479168939,16.1487463168979,5624.92952811763,0.0,1.0
2025-01-14,16.3849,16.46,16.32,16.38,675,15.8345657407385,15.9071432900143,15.7718455949595,15.8298303214116,698.459792398714,0.0,1.0
2025-01-15,15.9351,16.01,15.9,15.911,2776,15.3998735747696,15.4722578416239,15.3659525097951,15.376583042978,2872.48056844271,0.0,1.0
2025-01-16,15.76,15.8201,15.69,15.8201,4214,15.2306548147403,15.2887361824031,15.1630059672129,15.2887361824031,4360.45861506398,0.0,1.0
2025-01-17,15.7429,15.7429,15.6,15.6,215,15.2141291677015,15.2141291677015,15.0760288775348,15.0760288775348,222.47237831959,0.0,1.0
2025-01-21,15.1309,15.39,15.03,15.39,7629,14.6226849578905,14.8730823349526,14.5251739762403,14.8730823349526,7894.14778697747,0.0,1.0
2025-01-22,15.1178,15.16,14.97,15.0,11664,14.6100249592818,14.6508075502198,14.4671892497882,14.4961816130143,12069.3852126498,0.0,1.0
2025-01-23,14.88,15.02,14.87,15.02,482,14.3802121601102,14.515509855165,14.3705480390348,14.515509855165,498.75202953508,0.0,1.0
2025-01-24,14.7351,14.7789,14.63,14.67,1687,14.2401790457284,14.2825078960384,14.1386091332266,14.177265617528,1745.63210337279,0.0,1.0
2025-01-27,14.7,14.77,14.7,14.74,3527,14.206257980754,14.2739068282814,14.206257980754,14.2449144650554,3649.58175968928,0.0,1.0
2025-01-28,14.815,14.9199,14.71,14.846,5599,14.3173953731204,14.4187720032008,14.2159221018293,14.347354148454,5793.59463354134,0.0,1.0
2025-01-29,14.8314,14.8314,14.71,14.71,739,14.333244531684,14.333244531684,14.2159221018293,14.2159221018293,764.684128270591,0.0,1.0
2025-01-30,14.5261,14.62,14.29,14.45,1060,14.0381989152538,14.1289450121512,13.8100290166649,13.9646549538704,1096.84056287798,0.0,1.0
2025-01-31,14.7301,14.7301,14.52,14.52,654,14.2353469851908,14.2353469851908,14.0323038013978,14.0323038013978,676.729932190752,0.0,1.0
2025-02-03,15.38,15.38,14.97,15.05,20085,14.8634182138773,14.8634182138773,14.4671892497882,14.544502218391,20783.0591560417,0.0,1.0
2025-02-04,14.7215,15.0,14.72,15.0,2567,14.227035841066,14.4961816130143,14.2255862229047,14.4961816130143,2656.2167216111,0.0,1.0
2025-02-05,14.4453,14.46,14.4,14.43,1840,13.960112816965,13.9743190749458,13.9163343484937,13.9453267117197,1903.94965631649,0.0,1.0
2025-02-06,14.3151,14.38,14.22,14.22,1487,13.834285960564,13.897006106343,13.7423801691375,13.7423801691375,1538.68105377317,0.0,1.0
2025-02-07,14.5973,14.5973,14.42,14.42,3434,14.1070074573102,14.1070074573102,13.9356625906444,13.9356625906444,3553.34952162546,0.0,1.0
2025-02-10,14.42,14.55,14.34,14.55,9213,13.9356625906444,14.0612961646238,13.8583496220416,14.0612961646238,9533.20009980644,0.0,1.0
2025-02-11,14.2836,14.39,14.2836,14.39,2335,13.8038439791767,13.9066702274184,13.8038439791767,13.9066702274184,2416.15350407555,0.0,1.0
2025-02-12,14.1768,14.44,14.1768,14.44,1273,13.700631166092,13.9549908327951,13.700631166092,13.9549908327951,1317.24343070158,0.0,1.0
2025-02-13,13.86,14.05,13.78,13.9,18176,13.3944718104252,13.5780901108567,13.3171588418224,13.4331282947266,18807.7113876133,0.0,1.0
2025-02-14,13.8065,13.8065,13.72,13.72,3727,13.3427687626721,13.3427687626721,13.2591741153704,13.2591741153704,3856.5328092889,0.0,1.0
2025-02-18,13.6456,13.71,13.6456,13.71,1321,13.1872730545698,13.249509994295,13.1872730545698,13.249509994295,1366.91168260549,0.0,1.0
2025-02-19,13.92,13.9728,13.92,13.9728,909,13.4524565368772,13.503483096155,13.4524565368772,13.503483096155,940.592520430271,0.0,1.0
2025-02-20,13.8,13.85,13.7878,13.82,6153,13.3364870839731,13.3848076893498,13.3246968562612,13.3558153261238,6366.84904093229,0.0,1.0
2025-02-21,13.9593,13.9593,13.945,13.945,2208,13.4904365327033,13.4904365327033,13.4766168395656,13.4766168395656,2284.7395875798,0.0,1.0
2025-02-24,13.9602,13.97,13.92,13.955,8540,13.4913063036001,13.500777142254,13.4524565368772,13.4862809606409,8836.80981790374,0.0,1.0
2025-02-25,13.73,13.8,13.73,13.8,112,13.2688382364457,13.3364870839731,13.2688382364457,13.3364870839731,115.892587775787,0.0,1.0
2025-02-26,13.6928,13.6928,13.67,13.68,1702,13.2328877060455,13.2328877060455,13.2108535099937,13.220517631069,1761.15343209275,0.0,1.0
2025-02-27,14.0178,14.029,14.01,14.029,7061,13.5469716409941,13.5577954565985,13.5394336265553,13.5577954565985,7306.40680611454,0.0,1.0
2025-02-28,13.971,14.2199,13.96,13.9604,19442,13.5017435543615,13.7422835279268,13.4911130211786,13.4914995860216,20117.7115315789,0.0,1.0
2025-03-03,13.6919,13.74,13.4205,13.47,9855,13.2320179351487,13.2785023575211,12.9697336891639,13.0175710884868,10197.5129690212,0.0,1.0
2025-03-04,13.6381,13.99,13.41,13.89,107719,13.1800249637633,13.5201053844046,12.9595863620348,13.4234641736512,111462.800559107,0.0,1.0
2025-03-05,13.0243,13.3084,13.0243,13.3084,5249,12.5868412121588,12.8613988919093,12.5868412121588,12.8613988919093,5431.43029674199,0.0,1.0
2025-03-06,13.279,13.279,13.279,13.279,215,12.8329863759478,12.8329863759478,12.8329863759478,12.8329863759478,222.47237831959,0.0,1.0
2025-03-07,13.0043,13.279,13.0043,13.269,4792,12.5675129700081,12.8329863759478,12.5675129700081,12.8233222548724,4958.54714840687,0.0,1.0
2025-03-10,13.64,13.64,13.44,13.44,807,13.1818611467676,13.1818611467676,12.9885787252608,12.9885787252608,835.047485134465,0.0,1.0
2025-03-11,13.7136,13.869,13.591,13.861,8085,13.2529890778822,13.403169519393,13.1345069534985,13.3954382225327,8365.99618006457,0.0,1.0
2025-03-12,13.56,13.63,13.501,13.63,10715,13.1045481781649,13.1721970256923,13.0475298638204,13.1721970256923,11087.4024822996,0.0,1.0
2025-03-13,13.72,13.8,13.64,13.68,19505,13.2591741153704,13.3364870839731,13.1818611467676,13.220517631069,20182.9011122028,0.0,1.0
2025-03-14,13.2229,13.44,13.2229,13.44,220,12.7787706567151,12.9885787252608,12.7787706567151,12.9885787252608,227.646154559581,0.0,1.0
2025-03-17,12.9416,13.05,12.9416,13.05,521,12.5069189308657,12.6116780033224,12.5069189308657,12.6116780033224,539.107484207007,0.0,1.0
2025-03-18,12.9496,13.03,12.9496,13.03,293,12.514650227726,12.5923497611717,12.514650227726,12.5923497611717,303.183287663441,0.0,1.0
2025-03-19,12.8612,12.92,12.79,12.92,1210,12.4292193974199,12.486044429343,12.3604108553635,12.486044429343,1252.0538500777,0.0,1.0
2025-03-20,13.0863,13.135,13.0863,13.135,3729,12.6467587628259,12.6938230324628,12.6467587628259,12.6938230324628,3858.6023197849,0.0,1.0
2025-03-21,13.2636,13.29,13.25,13.25,449,12.8181036294917,12.8436169091306,12.8049604248293,12.8049604248293,464.605106351146,0.0,1.0
2025-03-24,13.2806,13.3095,13.21,13.27,7041,12.8345326353198,12.8624619452276,12.7663039405279,12.82428866698,7285.7117011546,0.0,1.0
2025-03-25,13.13,13.13,13.1202,13.1202,478,12.6889909719252,12.6889909719252,12.6795201332713,12.6795201332713,494.613008543088,0.0,1.0
2025-03-26,13.3254,13.3254,13.21,13.21,4476,13.001135317774,13.001135317774,12.8885434994668,12.8885434994668,4587.63707492986,0.127593,1.0
2025-03-27,13.2919,13.415,13.25,13.415,1985,12.9684505178321,13.0885549617976,12.927570126263,13.0885549617976,2034.50839895795,0.0,1.0
2025-03-28,13.55,13.59,13.46,13.46,4208,13.220269827235,13.2592964540313,13.1324599169434,13.1324599169434,4312.95281753907,0.0,1.0
2025-03-31,13.7693,14.02,13.7693,14.02,5134,13.4342333086455,13.6788326920911,13.4342333086455,13.6788326920911,5262.04842329982,0.0,1.0
2025-04-01,13.7499,13.7499,13.7499,13.7499,462,13.4153053946493,13.4153053946493,13.4153053946493,13.4153053946493,473.522861621449,0.0,1.0
2025-04-02,13.6818,13.7401,13.6818,13.7401,871,13.3488625625287,13.4057438710843,13.3488625625287,13.4057438710843,892.723836520089,0.0,1.0
2025-04-03,14.2656,14.2656,13.97,13.97,8048,13.9184561806202,13.9184561806202,13.6300494085958,13.6300494085958,8248.72725179526,0.0,1.0
2025-04-04,16.1318,16.1318,15.42,15.4298,26402,15.7392434538,15.7392434538,15.0447646299604,15.0543261535255,27060.4991180291,0.0,1.0
2025-04-07,17.1,17.369,15.76,17.26,29923,16.6838829554036,16.9463370206085,15.3764909577287,16.8399894625887,30669.3172906895,0.0,1.0
2025-04-08,17.0763,17.3599,15.61,15.61,17991,16.6607596790268,16.9374584630123,15.2301411072427,15.2301411072427,18439.7181892456,0.0,1.0
2025-04-09,14.4566,16.9,14.33,16.84,19748,14.1048083235724,16.4887498214223,13.9812890497622,16.4302098812279,20240.5399811695,0.0,1.0
2025-04-10,14.9988,15.559,14.98,14.9899,46406,14.6338142497958,15.1803821580775,14.6154717352015,14.6251308253336,47563.4240614823,0.0,1.0
2025-04-11,14.2322,14.84,14.2322,14.78,6457,13.8858689472453,14.4788785414146,13.8858689472453,14.4203386012202,6618.04570885214,0.0,1.0
2025-04-14,13.9403,14.12,13.86,14.11,3898,13.6010721381996,13.7763992590818,13.5227261849061,13.7666426023827,3995.22102727359,0.0,1.0
2025-04-15,13.7064,13.7064,13.59,13.59,8009,13.3728639380084,13.3728639380084,13.2592964540313,13.2592964540313,8208.75454269735,0.0,1.0
2025-04-16,13.8059,13.86,13.65,13.65,990,13.4699426721641,13.5227261849061,13.3178363942257,13.3178363942257,1014.69184633167,0.0,1.0
2025-04-17,13.5238,13.5238,13.48,13.48,505,13.1947073866835,13.1947073866835,13.1519732303415,13.1519732303415,517.595335755044,0.0,1.0
2025-04-21,13.6797,13.829,13.61,13.61,4039,13.3468136646219,13.492480549139,13.2788097674294,13.2788097674294,4139.73774478144,0.0,1.0
2025-04-22,13.1091,13.35,13.1,13.35,1446,12.7900988333732,13.0251366932537,12.781220275777,13.0251366932537,1482.06506039959,0.0,1.0
2025-04-23,13.0191,13.05,12.76,12.79,2473,12.7022889230816,12.7324369922817,12.4494939480088,12.478763918106,2534.67973331134,0.0,1.0
2025-04-24,12.6754,12.7,12.6754,12.7,185,12.3669526323347,12.3909540078144,12.3669526323347,12.3909540078144,189.614132900363,0.0,1.0
2025-04-25,12.5796,12.71,12.5796,12.71,510,12.2734838611576,12.4007106645134,12.2734838611576,12.4007106645134,522.72004204965,0.0,1.0
2025-04-28,12.3954,12.58,12.3954,12.58,599,12.0937662447608,12.2738741274256,12.0937662447608,12.2738741274256,613.939814093608,0.0,1.0
2025-04-29,12.3299,12.38,12.3299,12.38,141,12.0298601433819,12.0787409934442,12.0298601433819,12.0787409934442,144.516717507845,0.0,1.0
2025-04-30,12.3595,12.61,12.33,12.6,552,12.0587398472112,12.3031440975228,12.0299577099489,12.2933874408237,565.767574924325,0.0,1.0
2025-05-01,12.4423,12.4423,12.35,12.42,3142,12.1395249646794,12.1395249646794,12.049471023347,12.1177676202405,3220.36543552942,0.0,1.0
2025-05-02,12.01,12.11,11.96,12.11,2127,11.7177446955788,11.8153112625694,11.6689614120834,11.8153112625694,2180.05005772471,0.0,1.0
2025-05-05,11.9785,11.9785,11.92,11.96,3186,11.6870112269767,11.6870112269767,11.6299347852872,11.6689614120834,3265.46285092194,0.0,1.0
2025-05-06,11.9869,11.9869,11.93,11.93,496,11.6952068186039,11.6952068186039,11.6396914419862,11.6396914419862,508.370864424759,0.0,1.0
2025-05-07,12.0685,12.119,12.0685,12.119,211,11.7748211372683,11.8240922535986,11.7748211372683,11.8240922535986,216.262605632306,0.0,1.0
2025-05-08,12.1639,12.1639,12.1639,12.1639,270,11.8678996421774,11.8678996421774,11.8678996421774,11.8678996421774,276.734139908638,0.0,1.0
2025-05-09,12.0854,12.11,12.0854,12.11,1380,11.7913098870897,11.8153112625694,11.7913098870897,11.8153112625694,1414.41893731082,0.0,1.0
2025-05-12,11.9661,11.981,11.9661,11.981,304,11.6749129726699,11.6894503911515,11.6749129726699,11.6894503911515,311.582142711948,0.0,1.0
2025-05-13,11.9098,11.92,11.9098,11.92,622,11.6199829954541,11.6299347852872,11.6199829954541,11.6299347852872,637.51346304879,0.0,1.0
2025-05-14,12.03,12.03,11.9999,12.0,498,11.7372580089769,11.7372580089769,11.7078904723127,11.7079880388797,510.4207469426,0.0,1.0
2025-05-15,11.7849,11.84,11.78,11.8,5082,11.4981223532828,11.5518815316946,11.4933415915003,11.5128549048984,5208.75147783592,0.0,1.0
2025-05-16,11.735,11.8589,11.735,11.8589,233,11.4494366363545,11.5703216128559,11.4494366363545,11.5703216128559,238.811313328564,0.0,1.0
2025-05-19,11.5302,11.73,11.5302,11.73,283,11.2496203071576,11.4445583080049,11.2496203071576,11.4445583080049,290.058376274609,0.0,1.0
2025-05-20,11.41,11.41,11.41,11.41,121,11.1323452936348,11.1323452936348,11.1323452936348,11.1323452936348,124.017892329427,0.0,1.0
2025-05-21,11.57,11.57,11.349,11.349,1620,11.2884518008199,11.2884518008199,11.0728296877705,11.0728296877705,1660.40483945182,0.0,1.0
2025-05-22,11.5628,11.621,11.56,11.621,4782,11.2814270079965,11.3382107499851,11.2786951441208,11.3382107499851,4901.26910015967,0.0,1.0
2025-05-23,11.5649,11.609,11.559,11.609,5434,11.2834759059033,11.3265027619462,11.2777194784509,11.3265027619462,5569.53080097609,0.0,1.0
2025-05-27,11.211,11.27,11.1701,11.27,5500,10.9381878253234,10.9957520998479,10.8982830994242,10.9957520998479,5637.17692406484,0.0,1.0
2025-05-28,11.4721,11.4721,11.4012,11.411,812,11.192934131736,11.192934131736,11.1237594357396,11.1333209593047,832.252302243756,0.0,1.0
2025-05-29,11.3693,11.4699,11.3501,11.44,1247,11.0926357008696,11.1907876672622,11.0739029200074,11.161615263732,1278.10174987434,0.0,1.0
2025-05-30,11.332,11.5096,11.331,11.505,1318,11.0562433713821,11.2295215943575,11.0552677057122,11.2250335322759,1350.87257925772,0.0,1.0
2025-06-02,11.121,11.199,11.121,11.189,3499,10.8503779150318,10.9264798372845,10.8503779150318,10.9167231805854,3586.26946496416,0.0,1.0
2025-06-03,11.285,11.285,11.285,11.285,67,11.0103870848965,11.0103870848965,11.0103870848965,11.0103870848965,68.6710643476989,0.0,1.0
2025-06-04,11.1689,11.1689,11.1689,11.1689,42,10.8971123006203,10.8971123006203,10.8971123006203,10.8971123006203,43.0475328746771,0.0,1.0
2025-06-05,11.2056,11.2056,11.2056,11.2056,98,10.9329192307059,10.9329192307059,10.9329192307059,10.9329192307059,100.444243374246,0.0,1.0
2025-06-06,11.1259,11.1259,11.1259,11.1259,45,10.8551586768143,10.8551586768143,10.8551586768143,10.8551586768143,46.1223566514398,0.0,1.0
2025-06-09,11.1354,11.1354,11.1354,11.1354,32,10.8644275006784,10.8644275006784,10.8644275006784,10.8644275006784,32.7981202854683,0.0,1.0
2025-06-10,11.115,11.115,11.115,11.115,66,10.8445239210123,10.8445239210123,10.8445239210123,10.8445239210123,67.6461230887784,0.0,1.0
2025-06-11,11.1515,11.1515,11.1515,11.1515,198,10.8801357179639,10.8801357179639,10.8801357179639,10.8801357179639,202.938369266335,0.0,1.0
2025-06-12,10.985,10.985,10.985,10.985,49,10.7176873839245,10.7176873839245,10.7176873839245,10.7176873839245,50.2221216871231,0.0,1.0
2025-06-13,11.2935,11.2935,11.25,11.25,407,11.0186802430907,11.0186802430907,10.9762387864497,10.9762387864497,417.151092380798,0.0,1.0
2025-06-16,11.18,11.18,10.995,10.995,344,10.9079421895563,10.9079421895563,10.7274440406235,10.7274440406235,352.579793068782,0.0,1.0
2025-06-17,11.4712,11.5,11.455,11.479,10159,11.1920560326331,11.2201552039264,11.1762502487806,11.1996662248584,10412.3782493772,0.0,1.0
2025-06-18,11.4411,11.4411,11.431,11.431,1672,11.1626884959689,11.1626884959689,11.1528342727028,11.1528342727028,1713.70178491571,0.0,1.0
2025-06-20,11.6354,11.6354,11.595,11.6299,3840,11.3522603356318,11.3522603356318,11.3128434425675,11.3468941744473,3935.77443425617,0.0,1.0
2025-06-23,11.451,11.501,11.451,11.501,4628,11.172347586101,11.2211308695963,11.172347586101,11.2211308695963,4743.42814628583,0.0,1.0
2025-06-24,11.1801,11.2407,11.161,11.2407,669,10.9080397561233,10.9671650957196,10.889404541828,10.9671650957196,685.685702218067,0.0,1.0
2025-06-25,11.21,11.21,11.21,11.21,1190,11.0534812618706,11.0534812618706,11.0534812618706,11.0534812618706,1206.85055540072,0.119169,1.0
2025-06-26,10.9324,11.015,10.91,10.991,6819,10.7797572299085,10.8612039339433,10.7576699881363,10.8375390320446,6915.5579304853,0.0,1.0
2025-06-27,10.7735,10.7735,10.7735,10.7735,163,10.6230758585872,10.6230758585872,10.6230758585872,10.6230758585872,165.308101285982,0.0,1.0
2025-06-30,10.7216,10.8,10.7116,10.8,2084,10.5719005082312,10.6492058544337,10.56204013244,10.6492058544337,2113.50971214715,0.0,1.0
2025-07-01,10.7881,10.83,10.7881,10.83,845,10.6374720072423,10.6787869818072,10.6374720072423,10.6787869818072,856.965310347571,0.0,1.0
2025-07-02,10.7371,10.7371,10.7301,10.7301,134,10.5871840907074,10.5871840907074,10.5802818276536,10.5802818276536,135.897457498906,0.0,1.0
2025-07-03,10.7496,10.751,10.6902,10.73,522,10.5995095604464,10.6008900130571,10.540938928247,10.5801832238957,529.391588167376,0.0,1.0
2025-07-07,11.01,11.02,10.87,10.87,18417,10.8562737460477,10.8661341218389,10.7182284849717,10.7182284849717,18677.7871250548,0.0,1.0
2025-07-08,10.8253,10.9,10.8253,10.9,6294,10.6741526051853,10.7478096123452,10.6741526051853,10.7478096123452,6383.1238619262,0.0,1.0
2025-07-09,10.6611,10.745,10.6401,10.745,877,10.5122452346948,10.5949737875824,10.4915384455334,10.5949737875824,889.418434526413,0.0,1.0
2025-07-10,10.6803,10.681,10.6803,10.681,202,10.5311771562138,10.5318673825191,10.5311771562138,10.5318673825191,204.860346378946,0.0,1.0
2025-07-11,10.89,10.89,10.89,10.89,28,10.737949236554,10.737949236554,10.737949236554,10.737949236554,28.3964836564877,0.0,1.0
2025-07-14,10.895,10.98,10.87,10.98,3545,10.7428794244496,10.8266926186743,10.7182284849717,10.8266926186743,3595.19766293745,0.0,1.0
2025-07-15,11.114,11.13,11.03,11.03,1933,10.9588216542756,10.9745982555414,10.87599449763,10.87599449763,1960.37153242824,0.0,1.0
2025-07-16,11.0295,11.2,11.0295,11.2,2376,10.8755014788404,11.0436208860794,10.8755014788404,11.0436208860794,2409.64447027911,0.0,1.0
2025-07-17,10.96,11.06,10.96,11.0127,17454,10.806971867092,10.9055756250034,10.806971867092,10.8589360475113,17701.1509192977,0.0,1.0
2025-07-18,11.0655,11.07,10.901,10.911,6833,10.9109988316886,10.9154360007946,10.7487956499243,10.7586560257154,6929.75617231355,0.0,1.0
2025-07-21,10.935,10.935,10.8801,10.9,1218,10.7823209276142,10.7823209276142,10.7281874645208,10.7478096123452,1235.24703905721,0.0,1.0
2025-07-22,10.82,10.845,10.82,10.8401,1512,10.668926606016,10.6935775454939,10.668926606016,10.6887459613562,1533.41011745034,0.0,1.0
2025-07-23,10.2784,10.36,10.2784,10.36,3623,10.1348886531677,10.2153493196235,10.1348886531677,10.2153493196235,3674.3021531234,0.0,1.0
2025-07-24,10.421,10.421,10.35,10.35,1499,10.2754976119494,10.2754976119494,10.2054889438323,10.2054889438323,1520.22603575268,0.0,1.0
2025-07-25,10.4893,10.59,10.4893,10.59,706,10.3428439786029,10.4421379628197,10.3428439786029,10.4421379628197,715.997052195727,0.0,1.0
2025-07-28,10.8336,10.8336,10.8336,10.8336,58,10.682336717092,10.682336717092,10.682336717092,10.682336717092,58.8212875741528,0.0,1.0
2025-07-29,10.865,10.89,10.865,10.89,1134,10.7132982970762,10.737949236554,10.7132982970762,10.737949236554,1150.05758808774,0.0,1.0
2025-07-30,11.0345,11.0345,10.88,10.9491,576,10.880431666736,10.880431666736,10.7280888607629,10.7962240574797,584.156235219176,0.0,1.0
2025-07-31,11.2805,11.2899,11.17,11.17,3307,11.1229969111981,11.1322656644418,11.014039758706,11.014039758706,3353.82755185732,0.0,1.0
2025-08-01,11.3286,11.4499,11.3286,11.37,3148,11.1704253187535,11.2900316771001,11.1704253187535,11.2112472745288,3192.57609109369,0.0,1.0
2025-08-04,11.0551,11.0999,11.0551,11.08,1788,10.9007440408658,10.9449185244101,10.9007440408658,10.9252963765857,1813.31831349285,0.0,1.0
2025-08-05,11.05,11.06,11.01,11.045,6277,10.8957152492123,10.9055756250034,10.8562737460477,10.8907850613167,6365.88313970617,0.0,1.0
2025-08-06,10.8939,10.9,10.8939,10.9,297,10.7417947831126,10.7478096123452,10.7417947831126,10.7478096123452,301.205558784886,0.0,1.0
2025-08-07,10.7224,10.7224,10.7,10.7,469,10.5726893382945,10.5726893382945,10.5506020965223,10.5506020965223,475.641101246167,0.0,1.0
2025-08-08,10.59,10.69,10.584,10.69,970,10.4421379628197,10.5407417207312,10.4362217373451,10.5407417207312,983.735326671183,0.0,1.0
2025-08-11,10.6982,10.6982,10.58,10.58,809,10.5488272288799,10.5488272288799,10.4322775870286,10.4322775870286,820.455545646375,0.0,1.0
2025-08-12,10.423,10.58,10.423,10.58,1169,10.2774696871077,10.4322775870286,10.2774696871077,10.4322775870286,1185.55319265836,0.0,1.0
2025-08-13,10.305,10.34,10.301,10.33,912,10.1611172527722,10.1956285680412,10.1571731024557,10.18576819225,924.914039097025,0.0,1.0
2025-08-14,10.305,10.4,10.305,10.4,1315,10.1611172527722,10.254790822788,10.1611172527722,10.254790822788,1333.62057172433,0.0,1.0
2025-08-15,10.19,10.19,10.18,10.18,795,10.047722931174,10.047722931174,10.0378625553829,10.0378625553829,806.257303818135,0.0,1.0
2025-08-18,10.21,10.259,10.21,10.259,193,10.0674436827563,10.1157595241329,10.0674436827563,10.1157595241329,195.732905203648,0.0,1.0
2025-08-19,10.22,10.22,10.22,10.22,607,10.0773040585475,10.0773040585475,10.0773040585475,10.0773040585475,615.595199267427,0.0,1.0
2025-08-20,10.1529,10.2099,10.1529,10.2099,1251,10.0111409369889,10.0673450789984,10.0111409369889,10.0673450789984,1268.71432336665,0.0,1.0
2025-08-21,10.27,10.27,10.26,10.27,1193,10.1266059375032,10.1266059375032,10.116745561712,10.1266059375032,1209.89303579249,0.0,1.0
2025-08-22,9.9784,9.9784,9.9201,9.9201,307,9.83907737943348,9.83907737943348,9.78159138857112,9.78159138857112,311.347160090775,0.0,1.0
2025-08-25,10.23,10.23,10.23,10.23,177,10.0871644343386,10.0871644343386,10.0871644343386,10.0871644343386,179.506343114226,0.0,1.0
2025-08-26,10.2651,10.2796,10.2405,10.278,1962,10.1217743533655,10.1360718982627,10.0975178289193,10.1344942381361,1989.78217621532,0.0,1.0
2025-08-27,10.3206,10.37,10.3206,10.37,404,10.1764994390064,10.2252096954146,10.1764994390064,10.2252096954146,409.720692757892,0.0,1.0
2025-08-28,10.2447,10.2447,10.23,10.23,666,10.1016591867516,10.1016591867516,10.0871644343386,10.0871644343386,675.43064697217,0.0,1.0
2025-08-29,10.3774,10.3799,10.3774,10.3799,400,10.2325063735001,10.2349714674478,10.2325063735001,10.2349714674478,405.664052235536,0.0,1.0
2025-09-02,10.5944,10.695,10.5944,10.695,890,10.4464765281678,10.5456719086267,10.4464765281678,10.5456719086267,902.602516224075,0.0,1.0
2025-09-03,10.5611,10.5899,10.55,10.55,391,10.4136414767833,10.4420393590618,10.4026964596552,10.4026964596552,396.53661106024,0.0,1.0
2025-09-04,10.4104,10.4104,10.4104,10.4104,44,10.2650456136108,10.2650456136108,10.2650456136108,10.2650456136108,44.6230457459093,0.0,1.0
2025-09-05,10.3243,10.3243,10.3243,10.3243,102,10.1801477780491,10.1801477780491,10.1801477780491,10.1801477780491,103.444333320062,0.0,1.0
2025-09-08,10.1271,10.1271,10.111,10.111,1892,9.98570116744776,9.98570116744776,9.96982596242403,9.96982596242403,1918.79096707409,0.0,1.0
2025-09-09,10.1952,10.1952,10.1952,10.1952,13,10.0528503265854,10.0528503265854,10.0528503265854,10.0528503265854,13.184081697655,0.0,1.0
2025-09-10,10.205,10.205,10.205,10.205,26,10.0625134948608,10.0625134948608,10.0625134948608,10.0625134948608,26.3681633953099,0.0,1.0
2025-09-11,9.99,10.0,9.99,10.0,352,9.8505154153512,9.86037579114235,9.8505154153512,9.86037579114235,356.984365967273,0.0,1.0
2025-09-12,10.0703,10.11,10.07,10.0999,3899,9.92969423295408,9.96883992484491,9.92939842168034,9.95888094529586,3954.2103491659,0.0,1.0
2025-09-15,9.955,10.0,9.955,10.0,423,9.81600410008221,9.86037579114235,9.81600410008221,9.86037579114235,428.989735239081,0.0,1.0
2025-09-16,9.9958,9.999,9.9958,9.999,2849,9.85623443331006,9.85938975356323,9.85623443331006,9.85938975356323,2889.34221204762,0.0,1.0
2025-09-17,10.0806,10.0806,10.0,10.01,283,9.93985042001895,9.93985042001895,9.86037579114235,9.87023616693349,287.007316956643,0.0,1.0
2025-09-18,10.0056,10.0056,10.0056,10.0056,381,9.86589760158538,9.86589760158538,9.86589760158538,9.86589760158538,386.39500975435,0.0,1.0
2025-09-19,10.0857,10.1499,10.0857,10.149,1034,9.94487921167243,10.0081828242516,9.94487921167243,10.0072953904304,1048.64157502887,0.0,1.0
2025-09-22,10.0247,10.1,10.0247,10.1,640,9.88473091934646,9.95897954905377,9.88473091934646,9.95897954905377,649.062483576861,0.0,1.0
2025-09-23,10.07,10.07,10.07,10.07,300,9.92939842168034,9.92939842168034,9.92939842168034,9.92939842168034,304.248039176653,0.0,1.0
2025-09-24,10.0468,10.0468,10.031,10.031,2676,10.0468,10.0468,10.031,10.031,2676,0.142264,1.0
2025-09-25,10.185,10.185,10.185,10.185,166,10.185,10.185,10.185,10.185,166,0.0,1.0
2025-09-26,10.04,10.095,10.0394,10.061,4454,10.04,10.095,10.0394,10.061,4454,0.0,1.0
2025-09-29,9.965,9.965,9.965,9.965,112,9.965,9.965,9.965,9.965,112,0.0,1.0
2025-09-30,9.8671,9.96,9.8671,9.96,190,9.8671,9.96,9.8671,9.96,190,0.0,1.0
2025-10-01,9.71,9.77,9.71,9.77,282,9.71,9.77,9.71,9.77,282,0.0,1.0
2025-10-02,9.6814,9.7399,9.6814,9.7399,699,9.6814,9.7399,9.6814,9.7399,699,0.0,1.0
2025-10-03,9.535,9.63,9.535,9.63,629,9.535,9.63,9.535,9.63,629,0.0,1.0
2025-10-06,9.4879,9.4879,9.4879,9.4879,798,9.4879,9.4879,9.4879,9.4879,798,0.0,1.0
2025-10-07,9.659,9.659,9.659,9.659,48,9.659,9.659,9.659,9.659,48,0.0,1.0
2025-10-08,9.6063,9.64,9.6063,9.64,492,9.6063,9.64,9.6063,9.64,492,0.0,1.0
2025-10-09,9.79,9.79,9.67,9.67,17943,9.79,9.79,9.67,9.67,17943,0.0,1.0
2025-10-10,10.1522,10.1522,10.1522,10.1522,1404,10.1522,10.1522,10.1522,10.1522,1404,0.0,1.0
2025-10-13,9.99,10.05,9.9805,10.05,2807,9.99,10.05,9.9805,10.05,2807,0.0,1.0
2025-10-14,9.8807,9.8807,9.8807,9.8807,197,9.8807,9.8807,9.8807,9.8807,197,0.0,1.0
2025-10-15,9.8186,9.83,9.8186,9.82,1535,9.8186,9.83,9.8186,9.82,1535,0.0,1.0
2025-10-16,9.7012,9.7012,9.7012,9.7012,185,9.7012,9.7012,9.7012,9.7012,185,0.0,1.0
2025-10-17,9.67,9.729,9.67,9.729,638,9.67,9.729,9.67,9.729,638,0.0,1.0
2025-10-20,9.515,9.58,9.5007,9.58,3650,9.515,9.58,9.5007,9.58,3650,0.0,1.0
2025-10-21,9.6456,9.6456,9.6456,9.6456,282,9.6456,9.6456,9.6456,9.6456,282,0.0,1.0
2025-10-22,9.6854,9.7,9.68,9.68,21024,9.6854,9.7,9.68,9.68,21024,0.0,1.0
2025-10-23,9.6,9.6,9.6,9.6,86,9.6,9.6,9.6,9.6,86,0.0,1.0
2025-10-24,9.5661,9.5661,9.5661,9.5661,23,9.5661,9.5661,9.5661,9.5661,23,0.0,1.0
2025-10-27,9.4451,9.54,9.4451,9.54,757,9.4451,9.54,9.4451,9.54,757,0.0,1.0
2025-10-28,9.4522,9.4522,9.4522,9.4522,199,9.4522,9.4522,9.4522,9.4522,199,0.0,1.0
2025-10-29,9.57,9.57,9.57,9.57,85,9.57,9.57,9.57,9.57,85,0.0,1.0
2025-10-30,9.65,9.65,9.65,9.65,189,9.65,9.65,9.65,9.65,189,0.0,1.0
2025-10-31,9.6888,9.6888,9.6888,9.6888,91,9.6888,9.6888,9.6888,9.6888,91,0.0,1.0
2025-11-03,9.705,9.71,9.705,9.7099,858,9.705,9.71,9.705,9.7099,858,0.0,1.0
2025-11-04,9.92,9.97,9.91,9.97,17153,9.92,9.97,9.91,9.97,17153,0.0,1.0
2025-11-05,9.7691,9.77,9.74,9.74,17041,9.7691,9.77,9.74,9.74,17041,0.0,1.0
2025-11-06,9.8127,9.849,9.8127,9.849,462,9.8127,9.849,9.8127,9.849,462,0.0,1.0
2025-11-07,9.76,9.76,9.76,9.76,507,9.76,9.76,9.76,9.76,507,0.0,1.0
2025-11-10,9.55,9.55,9.55,9.55,51,9.55,9.55,9.55,9.55,51,0.0,1.0
2025-11-11,9.41,9.45,9.41,9.45,573,9.41,9.45,9.41,9.45,573,0.0,1.0
2025-11-12,9.3072,9.3072,9.3072,9.3072,13,9.3072,9.3072,9.3072,9.3072,13,0.0,1.0
2025-11-13,9.5101,9.5101,9.5101,9.5101,161,9.5101,9.5101,9.5101,9.5101,161,0.0,1.0
2025-11-14,9.57,9.57,9.57,9.57,948,9.57,9.57,9.57,9.57,948,0.0,1.0
2025-11-17,9.8324,9.8324,9.725,9.725,336,9.8324,9.8324,9.725,9.725,336,0.0,1.0
2025-11-18,10.0614,10.16,10.0614,10.16,732,10.0614,10.16,10.0614,10.16,732,0.0,1.0
2025-11-19,10.1315,10.22,10.1315,10.19,4938,10.1315,10.22,10.1315,10.19,4938,0.0,1.0
2025-11-20,10.4155,10.42,10.0025,10.09,6760,10.4155,10.42,10.0025,10.09,6760,0.0,1.0
2025-11-21,10.1206,10.231,10.1206,10.16,1060,10.1206,10.231,10.1206,10.16,1060,0.0,1.0
2025-11-24,10.0823,10.0901,10.0823,10.09,1950,10.0823,10.0901,10.0823,10.09,1950,0.0,1.0
2025-11-25,9.865,9.9699,9.86,9.94,1124,9.865,9.9699,9.86,9.94,1124,0.0,1.0
2025-11-26,9.6344,9.85,9.6344,9.85,300,9.6344,9.85,9.6344,9.85,300,0.0,1.0