date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2008-05-08,21.0,24.0,20.3,23.0,11940800,36.144578313253,41.3080895008606,34.9397590361446,39.5869191049914,6937604.8,0.0,1.0
2008-05-09,20.5,21.38,20.02,20.49,1657500,35.2839931153184,36.7986230636833,34.4578313253012,35.2667814113597,963007.5,0.0,1.0
2008-05-12,20.89,21.3,20.01,20.85,740100,35.9552495697074,36.6609294320138,34.4406196213425,35.8864027538726,429998.1,0.0,1.0
2008-05-13,22.07,22.55,21.4,21.69,2492100,37.986230636833,38.8123924268503,36.8330464716007,37.3321858864028,1447910.1,0.0,1.0
2008-05-14,23.16,23.45,22.0,22.38,2361200,39.8623063683305,40.3614457831325,37.8657487091222,38.5197934595525,1371857.2,0.0,1.0
2008-05-15,24.05,24.4,23.25,23.73,1348800,41.3941480206541,41.9965576592083,40.0172117039587,40.8433734939759,783652.799999999,0.0,1.0
2008-05-16,23.81,24.6,23.57,24.59,849800,40.9810671256454,42.3407917383821,40.5679862306368,42.3235800344234,493733.8,0.0,1.0
2008-05-19,23.82,24.38,23.33,24.25,850300,40.9982788296041,41.9621342512909,40.1549053356282,41.7383820998279,494024.3,0.0,1.0
2008-05-20,23.0,23.82,22.65,23.82,530600,39.5869191049914,40.9982788296041,38.9845094664372,40.9982788296041,308278.6,0.0,1.0
2008-05-21,23.07,23.47,22.5,23.45,566100,39.7074010327022,40.3958691910499,38.7263339070568,40.3614457831325,328904.1,0.0,1.0
2008-05-22,22.4,23.5,22.4,23.0,545900,38.5542168674699,40.447504302926,38.5542168674699,39.5869191049914,317167.9,0.0,1.0
2008-05-23,22.12,22.35,21.35,22.09,812700,38.0722891566265,38.4681583476764,36.7469879518072,38.0206540447504,472178.7,0.0,1.0
2008-05-27,23.75,23.98,22.05,22.43,729600,40.8777969018933,41.2736660929432,37.9518072289157,38.605851979346,423897.6,0.0,1.0
2008-05-28,23.99,24.175,23.4,24.175,445100,41.2908777969019,41.6092943201377,40.2753872633391,41.6092943201377,258603.1,0.0,1.0
2008-05-29,24.3,24.57,23.28,24.16,460200,41.8244406196213,42.289156626506,40.0688468158348,41.5834767641997,267376.2,0.0,1.0
2008-05-30,24.79,25.7599,24.5,24.6,654300,42.6678141135972,44.3371772805508,42.1686746987952,42.3407917383821,380148.3,0.0,1.0
2008-06-02,24.32,25.11,24.0,24.99,358100,41.8588640275387,43.2185886402754,41.3080895008606,43.0120481927711,208056.1,0.0,1.0
2008-06-03,24.01,24.66,23.52,24.66,356200,41.3253012048193,42.4440619621343,40.4819277108434,42.4440619621343,206952.2,0.0,1.0
2008-06-04,23.94,24.5,23.3,23.96,322100,41.2048192771084,42.1686746987952,40.1032702237522,41.2392426850258,187140.1,0.0,1.0
2008-06-05,24.65,24.77,23.8,24.25,307300,42.4268502581756,42.6333907056799,40.9638554216868,41.7383820998279,178541.3,0.0,1.0
2008-06-06,24.14,24.65,23.5,24.51,473100,41.5490533562823,42.4268502581756,40.447504302926,42.1858864027539,274871.1,0.0,1.0
2008-06-09,23.2,24.2,22.77,23.95,326400,39.9311531841652,41.6523235800344,39.1910499139415,41.2220309810671,189638.4,0.0,1.0
2008-06-10,22.0,22.98,21.58,22.91,862100,37.8657487091222,39.552495697074,37.1428571428571,39.4320137693632,500880.1,0.0,1.0
2008-06-11,22.7,23.73,21.96,21.96,761300,39.0705679862306,40.8433734939759,37.7969018932874,37.7969018932874,442315.3,0.0,1.0
2008-06-12,23.02,23.49,22.69,22.69,390700,39.6213425129088,40.4302925989673,39.0533562822719,39.0533562822719,226996.7,0.0,1.0
2008-06-13,24.2,24.95,23.1,23.34,635900,41.6523235800344,42.9432013769363,39.7590361445783,40.1721170395869,369457.9,0.0,1.0
2008-06-16,24.5,25.3,24.4,24.99,1083800,42.1686746987952,43.5456110154905,41.9965576592083,43.0120481927711,629687.8,0.0,1.0
2008-06-17,23.57,25.1,23.3,25.05,1007800,40.5679862306368,43.2013769363167,40.1032702237522,43.1153184165232,585531.800000001,0.0,1.0
2008-06-18,24.38,24.93,23.45,23.99,700200,41.9621342512909,42.9087779690189,40.3614457831325,41.2908777969019,406816.2,0.0,1.0
2008-06-19,23.79,24.64,23.02,24.64,556000,40.9466437177281,42.4096385542169,39.6213425129088,42.4096385542169,323036,0.0,1.0
2008-06-20,23.98,23.98,22.75,23.37,554100,41.2736660929432,41.2736660929432,39.1566265060241,40.223752151463,321932.1,0.0,1.0
2008-06-23,24.14,24.47,23.61,24.17,337700,41.5490533562823,42.1170395869191,40.6368330464716,41.6006884681584,196203.7,0.0,1.0
2008-06-24,24.93,25.28,23.8,23.83,1091400,42.9087779690189,43.5111876075732,40.9638554216868,41.0154905335628,634103.4,0.0,1.0
2008-06-25,24.19,25.21,23.85,25.0,311900,41.6351118760757,43.3907056798623,41.0499139414802,43.0292598967298,181213.9,0.0,1.0
2008-06-26,23.98,24.4,23.76,24.23,516400,41.2736660929432,41.9965576592083,40.895008605852,41.7039586919105,300028.4,0.0,1.0
2008-06-27,25.45,25.47,24.21,24.21,3092500,43.8037865748709,43.8382099827883,41.6695352839931,41.6695352839931,1796742.5,0.0,1.0
2008-06-30,25.09,26.0,24.5,25.45,1555900,43.184165232358,44.750430292599,42.1686746987952,43.8037865748709,903977.9,0.0,1.0
2008-07-01,25.43,25.44,24.75,24.79,538500,43.7693631669535,43.7865748709122,42.5989672977625,42.6678141135972,312868.5,0.0,1.0
2008-07-02,25.0,25.79,24.5,25.76,681300,43.0292598967298,44.3889845094664,42.1686746987952,44.3373493975904,395835.3,0.0,1.0
2008-07-03,23.82,25.0,22.25,25.0,547700,40.9982788296041,43.0292598967298,38.2960413080895,43.0292598967298,318213.7,0.0,1.0
2008-07-07,24.57,25.0,23.5,23.66,535800,42.289156626506,43.0292598967298,40.447504302926,40.7228915662651,311299.8,0.0,1.0
2008-07-08,24.51,25.0,23.9,24.6,990000,42.1858864027539,43.0292598967298,41.1359724612737,42.3407917383821,575190,0.0,1.0
2008-07-09,24.99,25.46,24.25,24.25,679000,43.0120481927711,43.8209982788296,41.7383820998279,41.7383820998279,394499,0.0,1.0
2008-07-10,25.93,26.15,25.0,25.0,570100,44.6299483648881,45.0086058519793,43.0292598967298,43.0292598967298,331228.1,0.0,1.0
2008-07-11,26.77,27.01,24.59,25.75,622100,46.0757314974182,46.4888123924269,42.3235800344234,44.3201376936317,361440.1,0.0,1.0
2008-07-14,26.57,28.15,26.48,27.07,928800,45.7314974182444,48.4509466437177,45.5765920826162,46.592082616179,539632.8,0.0,1.0
2008-07-15,26.36,27.3,25.59,26.02,592900,45.3700516351119,46.9879518072289,44.0447504302926,44.7848537005164,344474.9,0.0,1.0
2008-07-16,25.5,26.26,25.29,26.13,264100,43.8898450946644,45.197934595525,43.5283993115318,44.974182444062,153442.1,0.0,1.0
2008-07-17,24.94,25.92,24.8801,25.82,230200,42.9259896729776,44.6127366609294,42.8228915662651,44.4406196213425,133746.2,0.0,1.0
2008-07-18,25.6,26.7,24.74,24.74,255400,44.0619621342513,45.9552495697074,42.5817555938038,42.5817555938038,148387.4,0.0,1.0
2008-07-21,27.26,27.4399,25.0701,25.87,413400,46.9191049913942,47.228743545611,43.1499139414802,44.526678141136,240185.4,0.0,1.0
2008-07-22,27.42,27.5,26.51,26.58,236100,47.1944922547332,47.3321858864028,45.6282271944923,45.7487091222031,137174.1,0.0,1.0
2008-07-23,25.93,27.45,25.79,27.04,160200,44.6299483648881,47.2461273666093,44.3889845094664,46.5404475043029,93076.2,0.0,1.0
2008-07-24,25.82,26.16,24.6501,26.0,348200,44.4406196213425,45.025817555938,42.4270223752151,44.750430292599,202304.2,0.0,1.0
2008-07-25,26.76,26.84,25.6301,26.18,181400,46.0585197934596,46.1962134251291,44.113769363167,45.0602409638554,105393.4,0.0,1.0
2008-07-28,25.08,27.1099,25.01,26.65,240000,43.1669535283993,46.6607573149742,43.0464716006885,45.8691910499139,139440,0.0,1.0
2008-07-29,25.54,25.75,24.36,25.25,356200,43.9586919104991,44.3201376936317,41.9277108433735,43.4595524956971,206952.2,0.0,1.0
2008-07-30,27.07,27.07,25.55,25.94,267500,46.592082616179,46.592082616179,43.9759036144578,44.6471600688468,155417.5,0.0,1.0
2008-07-31,27.29,28.02,26.5,27.18,242700,46.9707401032702,48.2271944922547,45.6110154905336,46.7814113597246,141008.7,0.0,1.0
2008-08-01,26.42,27.42,26.22,26.88,159600,45.473321858864,47.1944922547332,45.1290877796902,46.2650602409639,92727.6000000001,0.0,1.0
2008-08-04,27.62,27.75,25.73,26.01,563900,47.5387263339071,47.7624784853701,44.2857142857143,44.7676419965577,327625.9,0.0,1.0
2008-08-05,23.15,28.35,23.06,27.9,1245200,39.8450946643718,48.7951807228916,39.6901893287435,48.0206540447504,723461.199999999,0.0,1.0
2008-08-06,23.89,24.57,23.27,23.27,563900,41.118760757315,42.289156626506,40.0516351118761,40.0516351118761,327625.9,0.0,1.0
2008-08-07,23.2,23.8999,22.87,23.84,369400,39.9311531841652,41.1358003442341,39.3631669535284,41.0327022375215,214621.4,0.0,1.0
2008-08-08,22.38,23.25,22.25,23.05,316000,38.5197934595525,40.0172117039587,38.2960413080895,39.6729776247849,183596,0.0,1.0
2008-08-11,20.33,22.5699,20.15,22.27,1078200,34.9913941480207,38.8466437177281,34.6815834767642,38.3304647160069,626434.199999999,0.0,1.0
2008-08-12,21.85,22.2,20.06,20.5,631300,37.6075731497418,38.209982788296,34.526678141136,35.2839931153184,366785.3,0.0,1.0
2008-08-13,23.13,23.25,22.18,22.19,321800,39.8106712564544,40.0172117039587,38.1755593803787,38.1927710843374,186965.8,0.0,1.0
2008-08-14,24.03,24.24,23.13,23.13,348000,41.3597246127367,41.7211703958692,39.8106712564544,39.8106712564544,202188,0.0,1.0
2008-08-15,23.6,24.49,23.45,23.94,288000,40.6196213425129,42.1514629948365,40.3614457831325,41.2048192771084,167328,0.0,1.0
2008-08-18,23.72,24.28,23.38,23.41,139500,40.8261617900172,41.790017211704,40.2409638554217,40.2925989672978,81049.5,0.0,1.0
2008-08-19,23.35,23.84,23.1,23.38,161900,40.1893287435456,41.0327022375215,39.7590361445783,40.2409638554217,94063.9,0.0,1.0
2008-08-20,23.77,24.5,23.26,23.53,263400,40.9122203098107,42.1686746987952,40.0344234079174,40.4991394148021,153035.4,0.0,1.0
2008-08-21,24.08,24.41,23.47,23.5,111300,41.4457831325301,42.013769363167,40.3958691910499,40.447504302926,64665.3,0.0,1.0
2008-08-22,24.54,24.88,24.208,24.25,95000,42.2375215146299,42.8227194492255,41.6660929432014,41.7383820998279,55195.0000000001,0.0,1.0
2008-08-25,24.26,24.85,23.97,24.66,156600,41.7555938037866,42.7710843373494,41.2564543889845,42.4440619621343,90984.5999999999,0.0,1.0
2008-08-26,24.27,24.5,24.06,24.08,92300,41.7728055077453,42.1686746987952,41.4113597246127,41.4457831325301,53626.3,0.0,1.0
2008-08-27,24.66,24.88,23.66,24.18,139500,42.4440619621343,42.8227194492255,40.7228915662651,41.617900172117,81049.4999999999,0.0,1.0
2008-08-28,24.86,25.05,24.23,24.65,267700,42.7882960413081,43.1153184165232,41.7039586919105,42.4268502581756,155533.7,0.0,1.0
2008-08-29,24.59,24.99,24.1,24.59,112100,42.3235800344234,43.0120481927711,41.4802065404475,42.3235800344234,65130.1,0.0,1.0
2008-09-02,22.6,24.75,22.5,24.34,584000,38.8984509466437,42.5989672977625,38.7263339070568,41.8932874354561,339304,0.0,1.0
2008-09-03,21.73,22.75,21.61,22.5,242300,37.4010327022375,39.1566265060241,37.1944922547332,38.7263339070568,140776.3,0.0,1.0
2008-09-04,20.5,21.9,20.16,21.62,288800,35.2839931153184,37.6936316695353,34.6987951807229,37.2117039586919,167792.8,0.0,1.0
2008-09-05,21.07,21.17,20.26,20.43,463100,36.2650602409639,36.4371772805508,34.8709122203098,35.1635111876076,269061.1,0.0,1.0
2008-09-08,21.25,21.75,21.13,21.25,249900,36.5748709122203,37.4354561101549,36.368330464716,36.5748709122203,145191.9,0.0,1.0
2008-09-09,17.9,21.45,17.41,21.43,858000,30.8089500860585,36.9191049913941,29.9655765920826,36.8846815834768,498498,0.0,1.0
2008-09-10,19.44,19.75,18.0,18.06,386200,33.4595524956971,33.9931153184165,30.9810671256454,31.0843373493976,224382.2,0.0,1.0
2008-09-11,19.16,19.9,18.65,19.06,299200,32.9776247848537,34.2512908777969,32.0998278829604,32.8055077452668,173835.2,0.0,1.0
2008-09-12,18.52,19.48,18.38,19.18,242000,31.8760757314974,33.5283993115318,31.6351118760757,33.0120481927711,140602,0.0,1.0
2008-09-15,16.48,18.49,16.16,18.49,414100,28.3648881239243,31.8244406196213,27.8141135972461,31.8244406196213,240592.1,0.0,1.0
2008-09-16,18.01,18.08,14.73,16.47,601600,30.9982788296041,31.118760757315,25.3528399311532,28.3476764199656,349529.6,0.0,1.0
2008-09-17,16.49,18.0,16.02,17.91,383000,28.382099827883,30.9810671256454,27.5731497418244,30.8261617900172,222523,0.0,1.0
2008-09-18,17.91,18.31,15.76,16.6,742700,30.8261617900172,31.5146299483649,27.1256454388985,28.5714285714286,431508.7,0.0,1.0
2008-09-19,19.89,21.5,18.35,19.55,765800,34.2340791738382,37.0051635111876,31.5834767641997,33.6488812392427,444929.8,0.0,1.0
2008-09-22,19.63,20.99,19.63,20.0,192800,33.7865748709122,36.1273666092943,33.7865748709122,34.4234079173838,112016.8,0.0,1.0
2008-09-23,18.97,19.82,18.91,19.6,188300,32.6506024096386,34.1135972461274,32.5473321858864,33.7349397590362,109402.3,0.0,1.0
2008-09-24,18.17,19.07,18.17,18.96,111500,31.2736660929432,32.8227194492255,31.2736660929432,32.6333907056799,64781.5,0.0,1.0
2008-09-25,17.25,18.79,17.24,18.5,195700,29.6901893287435,32.3407917383821,29.6729776247849,31.84165232358,113701.7,0.0,1.0
2008-09-26,18.03,18.18,16.55,17.24,202500,31.0327022375215,31.2908777969019,28.4853700516351,29.6729776247849,117652.5,0.0,1.0
2008-09-29,15.01,18.16,14.91,18.16,388700,25.8347676419966,31.2564543889845,25.6626506024096,31.2564543889845,225834.7,0.0,1.0
2008-09-30,16.71,17.41,15.05,15.11,276800,28.7607573149742,29.9655765920826,25.9036144578313,26.0068846815835,160820.8,0.0,1.0
2008-10-01,16.36,16.66,15.6,16.63,404400,28.15834767642,28.6746987951807,26.8502581755594,28.6230636833046,234956.4,0.0,1.0
2008-10-02,14.32,16.19,14.3,16.19,374400,24.6471600688468,27.8657487091222,24.6127366609294,27.8657487091222,217526.4,0.0,1.0
2008-10-03,12.96,14.91,12.9,14.52,496000,22.3063683304647,25.6626506024096,22.2030981067126,24.9913941480207,288176,0.0,1.0
2008-10-06,10.75,12.51,10.01,12.51,757000,18.5025817555938,21.5318416523236,17.2289156626506,21.5318416523236,439817,0.0,1.0
2008-10-07,9.85,11.08,9.77,10.71,357300,16.9535283993115,19.0705679862306,16.815834767642,18.433734939759,207591.3,0.0,1.0
2008-10-08,9.22,10.5,8.6,9.75,696000,15.8691910499139,18.0722891566265,14.802065404475,16.7814113597246,404376.000000001,0.0,1.0
2008-10-09,8.88,10.49,8.88,9.26,644700,15.2839931153184,18.0550774526678,15.2839931153184,15.9380378657487,374570.7,0.0,1.0
2008-10-10,8.45,8.88,7.84,8.51,778200,14.5438898450947,15.2839931153184,13.4939759036145,14.6471600688468,452134.199999999,0.0,1.0
2008-10-13,9.91,9.91,8.66,8.75,217000,17.0567986230637,17.0567986230637,14.9053356282272,15.0602409638554,126077,0.0,1.0
2008-10-14,10.75,11.2,10.4,10.98,661000,18.5025817555938,19.2771084337349,17.9001721170396,18.8984509466437,384041,0.0,1.0
2008-10-15,8.23,10.62,8.23,10.57,651000,14.1652323580034,18.2788296041308,14.1652323580034,18.1927710843374,378231.000000001,0.0,1.0
2008-10-16,8.62,8.76,7.7,8.7,428100,14.8364888123924,15.0774526678141,13.2530120481928,14.974182444062,248726.1,0.0,1.0
2008-10-17,8.82,9.18,8.12,8.54,363600,15.1807228915663,15.8003442340792,13.9759036144578,14.6987951807229,211251.6,0.0,1.0
2008-10-20,9.09,9.25,8.54,8.99,362300,15.6454388984509,15.92082616179,14.6987951807229,15.473321858864,210496.300000001,0.0,1.0
2008-10-21,8.74,9.35,8.43,9.08,329400,15.0430292598967,16.0929432013769,14.5094664371773,15.6282271944923,191381.4,0.0,1.0
2008-10-22,7.62,8.58,7.36,8.5,371200,13.1153184165232,14.7676419965577,12.6678141135972,14.6299483648881,215667.200000001,0.0,1.0
2008-10-23,7.14,7.85,6.87,7.51,427700,12.289156626506,13.5111876075732,11.8244406196213,12.9259896729776,248493.700000001,0.0,1.0
2008-10-24,6.34,6.7,6.22,6.22,289600,10.9122203098107,11.5318416523236,10.7056798623064,10.7056798623064,168257.6,0.0,1.0
2008-10-27,5.95,6.48,5.9,6.25,258800,10.2409638554217,11.1531841652324,10.1549053356282,10.7573149741824,150362.8,0.0,1.0
2008-10-28,6.41,6.41,5.58,6.09,430200,11.0327022375215,11.0327022375215,9.60413080895009,10.4819277108434,249946.2,0.0,1.0
2008-10-29,6.73,7.15,6.45,6.59,462900,11.5834767641997,12.3063683304647,11.1015490533563,11.342512908778,268944.899999999,0.0,1.0
2008-10-30,7.88,8.07,6.92,7.1,593400,13.5628227194492,13.8898450946644,11.9104991394148,12.2203098106713,344765.400000001,0.0,1.0
2008-10-31,8.52,8.91,7.5,7.81,408200,14.6643717728055,15.3356282271945,12.9087779690189,13.4423407917384,237164.2,0.0,1.0
2008-11-03,9.21,9.26,8.5,8.6,316800,15.8519793459553,15.9380378657487,14.6299483648881,14.802065404475,184060.799999999,0.0,1.0
2008-11-04,9.47,9.9899,9.0,9.5,624300,16.2994836488812,17.1943201376936,15.4905335628227,16.3511187607573,362718.300000001,0.0,1.0
2008-11-05,8.7,9.55,8.65,9.21,516200,14.974182444062,16.4371772805508,14.8881239242685,15.8519793459553,299912.199999999,0.0,1.0
2008-11-06,7.74,8.43,7.28,8.42,591900,13.3218588640275,14.5094664371773,12.5301204819277,14.4922547332186,343893.900000001,0.0,1.0
2008-11-07,8.04,8.04,7.39,7.68,278700,13.8382099827883,13.8382099827883,12.7194492254733,13.2185886402754,161924.7,0.0,1.0
2008-11-10,8.15,8.49,8.09,8.22,293600,14.0275387263339,14.6127366609294,13.9242685025818,14.1480206540448,170581.6,0.0,1.0
2008-11-11,7.12,8.07,7.04,8.07,420200,12.2547332185886,13.8898450946644,12.1170395869191,13.8898450946644,244136.200000001,0.0,1.0
2008-11-12,6.61,7.13,6.58,7.03,434100,11.3769363166954,12.2719449225473,11.3253012048193,12.0998278829604,252212.099999999,0.0,1.0
2008-11-13,7.6,7.6,6.48,6.64,468800,13.0808950086059,13.0808950086059,11.1531841652324,11.4285714285714,272372.799999999,0.0,1.0
2008-11-14,6.84,7.34,6.84,7.1,266700,11.7728055077453,12.6333907056799,11.7728055077453,12.2203098106713,154952.7,0.0,1.0
2008-11-17,6.91,7.17,6.6,6.7,274700,11.8932874354561,12.3407917383821,11.3597246127367,11.5318416523236,159600.7,0.0,1.0
2008-11-18,7.27,7.28,6.85,6.9,246500,12.512908777969,12.5301204819277,11.790017211704,11.8760757314974,143216.5,0.0,1.0
2008-11-19,7.17,7.47,6.99,7.23,327700,12.3407917383821,12.8571428571429,12.0309810671256,12.4440619621343,190393.7,0.0,1.0
2008-11-20,7.06,7.59,6.82,7.06,277400,12.1514629948365,13.0636833046472,11.7383820998279,12.1514629948365,161169.4,0.0,1.0
2008-11-21,8.29,8.32,6.94,7.23,449100,14.2685025817556,14.3201376936317,11.9449225473322,12.4440619621343,260927.1,0.0,1.0
2008-11-24,8.86,9.05,8.28,8.31,440100,15.249569707401,15.5765920826162,14.2512908777969,14.302925989673,255698.100000001,0.0,1.0
2008-11-25,8.88,9.1,8.5,8.94,1007300,15.2839931153184,15.6626506024096,14.6299483648881,15.3872633390706,585241.300000001,0.0,1.0
2008-11-26,9.44,9.44,8.12,8.77,241500,16.2478485370052,16.2478485370052,13.9759036144578,15.0946643717728,140311.5,0.0,1.0
2008-11-28,9.56,9.67,9.26,9.29,86700,16.4543889845095,16.6437177280551,15.9380378657487,15.9896729776248,50372.6999999999,0.0,1.0
2008-12-01,7.69,9.19,7.59,9.05,242400,13.2358003442341,15.8175559380379,13.0636833046472,15.5765920826162,140834.4,0.0,1.0
2008-12-02,8.06,8.3,7.7,7.88,353500,13.8726333907057,14.2857142857143,13.2530120481928,13.5628227194492,205383.5,0.0,1.0
2008-12-03,7.83,8.2,7.5,7.82,276200,13.4767641996558,14.1135972461274,12.9087779690189,13.4595524956971,160472.2,0.0,1.0
2008-12-04,7.06,7.72,7.0,7.6,253800,12.1514629948365,13.2874354561102,12.0481927710843,13.0808950086059,147457.8,0.0,1.0
2008-12-05,7.08,7.2,6.56,6.92,380600,12.1858864027539,12.3924268502582,11.2908777969019,11.9104991394148,221128.6,0.0,1.0
2008-12-08,7.94,8.2,7.29,7.55,396400,13.6660929432014,14.1135972461274,12.5473321858864,12.9948364888124,230308.4,0.0,1.0
2008-12-09,8.09,8.43,7.7,7.77,507600,13.9242685025818,14.5094664371773,13.2530120481928,13.3734939759036,294915.599999999,0.0,1.0
2008-12-10,8.48,8.71,8.22,8.22,183800,14.5955249569707,14.9913941480207,14.1480206540448,14.1480206540448,106787.8,0.0,1.0
2008-12-11,8.25,8.66,7.96,8.33,216900,14.1996557659208,14.9053356282272,13.7005163511188,14.3373493975904,126018.9,0.0,1.0
2008-12-12,8.55,8.8,7.75,8.03,164400,14.7160068846816,15.1462994836489,13.3390705679862,13.8209982788296,95516.3999999999,0.0,1.0
2008-12-15,8.02,8.77,7.87,8.58,120200,13.8037865748709,15.0946643717728,13.5456110154905,14.7676419965577,69836.2000000001,0.0,1.0
2008-12-16,9.18,9.21,8.25,8.3,281200,15.8003442340792,15.8519793459553,14.1996557659208,14.2857142857143,163377.2,0.0,1.0
2008-12-17,9.96,10.29,9.0,9.12,281100,17.1428571428571,17.710843373494,15.4905335628227,15.697074010327,163319.1,0.0,1.0
2008-12-18,9.54,10.17,9.09,9.92,220200,16.4199655765921,17.5043029259897,15.6454388984509,17.0740103270224,127936.2,0.0,1.0
2008-12-19,9.45,9.75,9.23,9.66,285100,16.2650602409639,16.7814113597246,15.8864027538726,16.6265060240964,165643.1,0.0,1.0
2008-12-22,9.07,9.57,8.79,9.53,215800,15.6110154905336,16.4716006884682,15.1290877796902,16.4027538726334,125379.8,0.0,1.0
2008-12-23,9.05,9.4,8.99,9.1,102600,15.5765920826162,16.1790017211704,15.473321858864,15.6626506024096,59610.5999999999,0.0,1.0
2008-12-24,9.07,9.13,8.94,9.04,71300,15.6110154905336,15.7142857142857,15.3872633390706,15.5593803786575,41425.2999999999,0.0,1.0
2008-12-26,9.01,9.19,8.93,9.07,113600,15.5077452667814,15.8175559380379,15.3700516351119,15.6110154905336,66001.6,0.0,1.0
2008-12-29,9.07,9.25,8.85,8.95,292700,15.6110154905336,15.92082616179,15.2323580034423,15.4044750430293,170058.7,0.0,1.0
2008-12-30,10.07,10.07,9.01,9.13,230800,17.3321858864028,17.3321858864028,15.5077452667814,15.7142857142857,134094.8,0.0,1.0
2008-12-31,10.39,10.52,10.0,10.25,194500,17.8829604130809,18.1067125645439,17.2117039586919,17.6419965576592,113004.5,0.0,1.0
2009-01-02,10.76,10.94,10.34,10.5,195500,18.5197934595525,18.8296041308089,17.7969018932874,18.0722891566265,113585.5,0.0,1.0
2009-01-05,10.55,10.95,10.18,10.84,160600,18.15834767642,18.8468158347676,17.5215146299484,18.657487091222,93308.5999999998,0.0,1.0
2009-01-06,11.91,12.24,10.56,10.64,253400,20.4991394148021,21.0671256454389,18.1755593803787,18.3132530120482,147225.4,0.0,1.0
2009-01-07,11.48,11.7,11.2,11.69,405800,19.7590361445783,20.1376936316695,19.2771084337349,20.1204819277108,235769.8,0.0,1.0
2009-01-08,12.34,12.45,11.04,11.47,365900,21.2392426850258,21.4285714285714,19.0017211703959,19.7418244406196,212587.9,0.0,1.0
2009-01-09,11.17,13.22,11.05,12.755,519700,19.2254733218589,22.7538726333907,19.0189328743546,21.9535283993115,301945.699999999,0.0,1.0
2009-01-12,10.75,11.1656,10.69,11.12,182500,18.5025817555938,19.217900172117,18.3993115318417,19.1394148020654,106032.5,0.0,1.0
2009-01-13,10.59,11.09,10.43,10.82,157100,18.2271944922547,19.0877796901893,17.9518072289157,18.6230636833047,91275.1000000002,0.0,1.0
2009-01-14,10.53,10.86,10.34,10.54,235000,18.1239242685026,18.6919104991394,17.7969018932874,18.1411359724613,136535,0.0,1.0
2009-01-15,11.24,11.2776,10.22,10.61,229000,19.3459552495697,19.4106712564544,17.5903614457831,18.2616179001721,133049,0.0,1.0
2009-01-16,10.13,11.44,10.0,11.44,231800,17.4354561101549,19.6901893287435,17.2117039586919,19.6901893287435,134675.8,0.0,1.0
2009-01-20,9.16,10.03,9.07,10.01,218300,15.7659208261618,17.263339070568,15.6110154905336,17.2289156626506,126832.3,0.0,1.0
2009-01-21,10.28,10.28,9.01,9.33,305200,17.6936316695353,17.6936316695353,15.5077452667814,16.0585197934596,177321.2,0.0,1.0
2009-01-22,9.71,10.25,9.24,10.01,182300,16.7125645438898,17.6419965576592,15.9036144578313,17.2289156626506,105916.3,0.0,1.0
2009-01-23,10.19,10.3,9.15,9.31,255100,17.5387263339071,17.7280550774527,15.7487091222031,16.0240963855422,148213.1,0.0,1.0
2009-01-26,9.52,10.7,9.41,10.26,167500,16.3855421686747,18.4165232358003,16.1962134251291,17.6592082616179,97317.5,0.0,1.0
2009-01-27,9.22,9.75,9.17,9.53,211700,15.8691910499139,16.7814113597246,15.7831325301205,16.4027538726334,122997.7,0.0,1.0
2009-01-28,10.62,10.75,9.34,9.41,297200,18.2788296041308,18.5025817555938,16.0757314974182,16.1962134251291,172673.2,0.0,1.0
2009-01-29,9.08,10.45,8.5,10.45,384900,15.6282271944923,17.986230636833,14.6299483648881,17.986230636833,223626.899999999,0.0,1.0
2009-01-30,9.12,9.31,8.98,9.23,151300,15.697074010327,16.0240963855422,15.4561101549053,15.8864027538726,87905.3000000001,0.0,1.0
2009-02-02,9.17,9.32,8.7,9.12,206200,15.7831325301205,16.0413080895009,14.974182444062,15.697074010327,119802.2,0.0,1.0
2009-02-03,9.52,9.6,9.0699,9.23,110800,16.3855421686747,16.5232358003442,15.610843373494,15.8864027538726,64374.8,0.0,1.0
2009-02-04,9.45,10.07,9.39,9.56,97200,16.2650602409639,17.3321858864028,16.1617900172117,16.4543889845095,56473.1999999998,0.0,1.0
2009-02-05,9.75,10.03,9.04,9.13,125500,16.7814113597246,17.263339070568,15.5593803786575,15.7142857142857,72915.5,0.0,1.0
2009-02-06,9.98,10.3,9.71,9.71,118700,17.1772805507745,17.7280550774527,16.7125645438898,16.7125645438898,68964.7000000001,0.0,1.0
2009-02-09,9.93,10.05,9.7,9.95,129300,17.0912220309811,17.2977624784854,16.6953528399312,17.1256454388985,75123.2999999999,0.0,1.0
2009-02-10,9.25,10.1,9.08,9.91,116200,15.92082616179,17.3838209982788,15.6282271944923,17.0567986230637,67512.2000000001,0.0,1.0
2009-02-11,9.76,10.9696,9.28,9.28,82400,16.7986230636833,18.8805507745267,15.9724612736661,15.9724612736661,47874.4,0.0,1.0
2009-02-12,9.43,9.6,9.0,9.55,164400,16.2306368330465,16.5232358003442,15.4905335628227,16.4371772805508,95516.3999999998,0.0,1.0
2009-02-13,9.71,10.13,9.31,9.49,198200,16.7125645438898,17.4354561101549,16.0240963855422,16.3339070567986,115154.2,0.0,1.0
2009-02-17,9.21,9.49,8.92,9.47,194300,15.8519793459553,16.3339070567986,15.3528399311532,16.2994836488812,112888.3,0.0,1.0
2009-02-18,9.1,9.71,8.85,9.35,165200,15.6626506024096,16.7125645438898,15.2323580034423,16.0929432013769,95981.2000000002,0.0,1.0
2009-02-19,10.13,10.16,9.15,9.26,174400,17.4354561101549,17.487091222031,15.7487091222031,15.9380378657487,101326.4,0.0,1.0
2009-02-20,8.19,10.5,8.09,10.5,722300,14.0963855421687,18.0722891566265,13.9242685025818,18.0722891566265,419656.299999999,0.0,1.0
2009-02-23,7.37,8.64,7.13,8.25,551700,12.6850258175559,14.8709122203098,12.2719449225473,14.1996557659208,320537.700000001,0.0,1.0
2009-02-24,7.98,8.12,7.21,7.56,628700,13.7349397590361,13.9759036144578,12.4096385542169,13.0120481927711,365274.700000001,0.0,1.0
2009-02-25,7.23,8.12,7.22,7.86,235200,12.4440619621343,13.9759036144578,12.4268502581756,13.5283993115318,136651.199999999,0.0,1.0
2009-02-26,7.32,7.7855,7.3,7.33,143700,12.5989672977625,13.4001721170396,12.5645438898451,12.6161790017212,83489.6999999999,0.0,1.0
2009-02-27,7.27,7.55,6.62,7.23,216800,12.512908777969,12.9948364888124,11.394148020654,12.4440619621343,125960.8,0.0,1.0
2009-03-02,6.91,7.03,6.66,7.02,250000,11.8932874354561,12.0998278829604,11.4629948364888,12.0826161790017,145250,0.0,1.0
2009-03-03,6.65,7.17,6.57,7.03,388000,11.4457831325301,12.3407917383821,11.3080895008606,12.0998278829604,225428,0.0,1.0
2009-03-04,6.64,7.16,6.58,6.77,227700,11.4285714285714,12.3235800344234,11.3253012048193,11.6523235800344,132293.7,0.0,1.0
2009-03-05,6.11,6.65,6.0,6.5,386100,10.5163511187608,11.4457831325301,10.3270223752151,11.1876075731497,224324.099999999,0.0,1.0
2009-03-06,6.01,6.19,5.69,6.13,413900,10.3442340791738,10.6540447504303,9.7934595524957,10.5507745266781,240475.900000001,0.0,1.0
2009-03-09,5.41,6.004,5.33,5.92,205300,9.31153184165233,10.3339070567986,9.17383820998279,10.1893287435456,119279.3,0.0,1.0
2009-03-10,5.9,6.2,5.5,5.59,789000,10.1549053356282,10.671256454389,9.46643717728055,9.62134251290878,458409.000000001,0.0,1.0
2009-03-11,5.91,6.0,5.75,5.9,269700,10.1721170395869,10.3270223752151,9.89672977624785,10.1549053356282,156695.7,0.0,1.0
2009-03-12,6.96,7.05,5.84,5.99,533700,11.9793459552496,12.1342512908778,10.0516351118761,10.3098106712565,310079.699999999,0.0,1.0
2009-03-13,7.44,7.49,6.9,7.0,139500,12.8055077452668,12.8915662650602,11.8760757314974,12.0481927710843,81049.4999999999,0.0,1.0
2009-03-16,7.37,7.74,7.32,7.59,152300,12.6850258175559,13.3218588640275,12.5989672977625,13.0636833046472,88486.3000000003,0.0,1.0
2009-03-17,7.52,7.56,7.05,7.34,258000,12.9432013769363,13.0120481927711,12.1342512908778,12.6333907056799,149898,0.0,1.0
2009-03-18,7.35,7.5,7.19,7.4,242800,12.6506024096386,12.9087779690189,12.3752151462995,12.736660929432,141066.799999999,0.0,1.0
2009-03-19,7.33,7.52,7.06,7.52,208300,12.6161790017212,12.9432013769363,12.1514629948365,12.9432013769363,121022.3,0.0,1.0
2009-03-20,7.11,7.45,6.9,7.42,276700,12.23752151463,12.8227194492255,11.8760757314974,12.7710843373494,160762.699999999,0.0,1.0
2009-03-23,7.3,7.4,6.95,7.27,259300,12.5645438898451,12.736660929432,11.9621342512909,12.512908777969,150653.3,0.0,1.0
2009-03-24,7.16,7.42,7.14,7.25,186600,12.3235800344234,12.7710843373494,12.289156626506,12.4784853700516,108414.6,0.0,1.0
2009-03-25,7.35,7.38,6.99,7.26,187800,12.6506024096386,12.7022375215146,12.0309810671256,12.4956970740103,109111.8,0.0,1.0
2009-03-26,7.5,7.5,7.26,7.49,180600,12.9087779690189,12.9087779690189,12.4956970740103,12.8915662650602,104928.6,0.0,1.0
2009-03-27,7.07,7.43,7.04,7.41,162700,12.1686746987952,12.7882960413081,12.1170395869191,12.7538726333907,94528.6999999999,0.0,1.0
2009-03-30,6.8,7.17,6.72,6.95,155400,11.7039586919105,12.3407917383821,11.566265060241,11.9621342512909,90287.4,0.0,1.0
2009-03-31,6.87,7.21,6.78,6.95,127600,11.8244406196213,12.4096385542169,11.6695352839931,11.9621342512909,74135.6000000003,0.0,1.0
2009-04-01,7.27,7.28,6.75,6.77,115100,12.512908777969,12.5301204819277,11.617900172117,11.6523235800344,66873.1000000001,0.0,1.0
2009-04-02,7.65,7.87,7.41,7.5,162500,13.1669535283993,13.5456110154905,12.7538726333907,12.9087779690189,94412.5000000001,0.0,1.0
2009-04-03,7.55,7.72,7.45,7.7,88700,12.9948364888124,13.2874354561102,12.8227194492255,13.2530120481928,51534.7,0.0,1.0
2009-04-06,7.55,7.62,7.36,7.47,156600,12.9948364888124,13.1153184165232,12.6678141135972,12.8571428571429,90984.5999999999,0.0,1.0
2009-04-07,7.32,7.59,7.3,7.4,76100,12.5989672977625,13.0636833046472,12.5645438898451,12.736660929432,44214.0999999999,0.0,1.0
2009-04-08,7.09,7.42,6.87,7.4,102400,12.2030981067126,12.7710843373494,11.8244406196213,12.736660929432,59494.3999999998,0.0,1.0
2009-04-09,7.34,7.56,7.17,7.27,201300,12.6333907056799,13.0120481927711,12.3407917383821,12.512908777969,116955.3,0.0,1.0
2009-04-13,7.1,7.38,7.04,7.32,219000,12.2203098106713,12.7022375215146,12.1170395869191,12.5989672977625,127239,0.0,1.0
2009-04-14,6.25,7.04,6.18,7.01,352200,10.7573149741824,12.1170395869191,10.6368330464716,12.065404475043,204628.200000001,0.0,1.0
2009-04-15,6.91,6.92,6.21,6.38,184800,11.8932874354561,11.9104991394148,10.6884681583477,10.9810671256454,107368.8,0.0,1.0
2009-04-16,6.91,7.31,6.84,6.97,242200,11.8932874354561,12.5817555938038,11.7728055077453,11.9965576592083,140718.2,0.0,1.0
2009-04-17,6.61,6.99,6.61,6.92,278800,11.3769363166954,12.0309810671256,11.3769363166954,11.9104991394148,161982.799999999,0.0,1.0
2009-04-20,6.18,6.54,6.05,6.46,240800,10.6368330464716,11.2564543889845,10.4130808950086,11.118760757315,139904.8,0.0,1.0
2009-04-21,6.65,6.73,6.1,6.19,171500,11.4457831325301,11.5834767641997,10.4991394148021,10.6540447504303,99641.5000000002,0.0,1.0
2009-04-22,7.36,7.43,6.55,6.55,457100,12.6678141135972,12.7882960413081,11.2736660929432,11.2736660929432,265575.100000001,0.0,1.0
2009-04-23,7.68,7.72,7.22,7.36,413400,13.2185886402754,13.2874354561102,12.4268502581756,12.6678141135972,240185.4,0.0,1.0
2009-04-24,7.72,7.9,7.45,7.76,251800,13.2874354561102,13.5972461273666,12.8227194492255,13.3562822719449,146295.799999999,0.0,1.0
2009-04-27,7.65,7.71,7.3,7.57,216800,13.1669535283993,13.2702237521515,12.5645438898451,13.0292598967298,125960.8,0.0,1.0
2009-04-28,7.73,7.9,7.51,7.54,228300,13.3046471600688,13.5972461273666,12.9259896729776,12.9776247848537,132642.3,0.0,1.0
2009-04-29,8.53,8.6787,7.66,7.77,353000,14.6815834767642,14.9375215146299,13.184165232358,13.3734939759036,205093,0.0,1.0
2009-04-30,8.63,9.03,8.4101,8.71,196300,14.8537005163511,15.5421686746988,14.4752151462995,14.9913941480207,114050.3,0.0,1.0
2009-05-01,8.71,9.04,8.54,8.63,193200,14.9913941480207,15.5593803786575,14.6987951807229,14.8537005163511,112249.2,0.0,1.0
2009-05-04,9.4,9.4,8.75,8.75,218400,16.1790017211704,16.1790017211704,15.0602409638554,15.0602409638554,126890.4,0.0,1.0
2009-05-05,9.33,9.48,9.15,9.37,119800,16.0585197934596,16.3166953528399,15.7487091222031,16.1273666092943,69603.7999999998,0.0,1.0
2009-05-06,9.11,9.41,8.81,9.4,130700,15.6798623063683,16.1962134251291,15.1635111876076,16.1790017211704,75936.7000000001,0.0,1.0
2009-05-07,8.4,9.33,7.93,9.29,334700,14.4578313253012,16.0585197934596,13.6488812392427,15.9896729776248,194460.7,0.0,1.0
2009-05-08,8.29,9.13,7.54,8.51,639800,14.2685025817556,15.7142857142857,12.9776247848537,14.6471600688468,371723.8,0.0,1.0
2009-05-11,8.52,8.75,8.0,8.19,195200,14.6643717728055,15.0602409638554,13.7693631669535,14.0963855421687,113411.2,0.0,1.0
2009-05-12,8.12,8.69,7.95,8.54,134000,13.9759036144578,14.9569707401033,13.6833046471601,14.6987951807229,77854.0000000002,0.0,1.0
2009-05-13,7.18,8.36,7.15,8.0,150200,12.3580034423408,14.3889845094664,12.3063683304647,13.7693631669535,87266.1999999999,0.0,1.0
2009-05-14,7.19,7.46,6.96,7.23,153700,12.3752151462995,12.8399311531842,11.9793459552496,12.4440619621343,89299.6999999999,0.0,1.0
2009-05-15,7.27,7.5304,7.14,7.32,129300,12.512908777969,12.9611015490534,12.289156626506,12.5989672977625,75123.3000000001,0.0,1.0
2009-05-18,7.6,7.62,7.25,7.41,122200,13.0808950086059,13.1153184165232,12.4784853700516,12.7538726333907,70998.1999999997,0.0,1.0
2009-05-19,8.0,8.29,7.53,7.53,188500,13.7693631669535,14.2685025817556,12.960413080895,12.960413080895,109518.5,0.0,1.0
2009-05-20,8.39,8.76,8.0199,8.06,336700,14.4406196213425,15.0774526678141,13.8036144578313,13.8726333907057,195622.7,0.0,1.0
2009-05-21,8.0,8.24,7.87,8.23,139100,13.7693631669535,14.1824440619621,13.5456110154905,14.1652323580034,80817.1000000002,0.0,1.0
2009-05-22,7.55,8.13,7.54,8.0,103600,12.9948364888124,13.9931153184165,12.9776247848537,13.7693631669535,60191.6,0.0,1.0
2009-05-26,8.38,8.38,7.5,7.54,167200,14.4234079173838,14.4234079173838,12.9087779690189,12.9776247848537,97143.2000000001,0.0,1.0
2009-05-27,8.26,8.45,8.17,8.33,133500,14.2168674698795,14.5438898450947,14.0619621342513,14.3373493975904,77563.5000000001,0.0,1.0
2009-05-28,7.78,8.36,7.67,8.32,288800,13.3907056798623,14.3889845094664,13.2013769363167,14.3201376936317,167792.8,0.0,1.0
2009-05-29,8.14,8.14,7.48,7.8,507000,14.0103270223752,14.0103270223752,12.8743545611016,13.4251290877797,294567,0.0,1.0
2009-06-01,8.74,8.86,8.25,8.25,330800,15.0430292598967,15.249569707401,14.1996557659208,14.1996557659208,192194.8,0.0,1.0
2009-06-02,8.68,8.85,8.6,8.71,283200,14.9397590361446,15.2323580034423,14.802065404475,14.9913941480207,164539.2,0.0,1.0
2009-06-03,8.34,8.52,8.2,8.49,148700,14.3545611015491,14.6643717728055,14.1135972461274,14.6127366609294,86394.6999999997,0.0,1.0
2009-06-04,8.92,9.0,8.23,8.38,356800,15.3528399311532,15.4905335628227,14.1652323580034,14.4234079173838,207300.8,0.0,1.0
2009-06-05,8.92,9.14,8.85,9.0,221400,15.3528399311532,15.7314974182444,15.2323580034423,15.4905335628227,128633.4,0.0,1.0
2009-06-08,9.07,9.16,8.62,8.86,216500,15.6110154905336,15.7659208261618,14.8364888123924,15.249569707401,125786.5,0.0,1.0
2009-06-09,9.01,9.22,8.95,9.1,275400,15.5077452667814,15.8691910499139,15.4044750430293,15.6626506024096,160007.4,0.0,1.0
2009-06-10,9.11,9.24,8.88,9.19,239600,15.6798623063683,15.9036144578313,15.2839931153184,15.8175559380379,139207.6,0.0,1.0
2009-06-11,9.13,9.32,8.88,9.15,243700,15.7142857142857,16.0413080895009,15.2839931153184,15.7487091222031,141589.7,0.0,1.0
2009-06-12,8.9,8.94,8.28,8.63,291100,15.3184165232358,15.3872633390706,14.2512908777969,14.8537005163511,169129.1,0.0,1.0
2009-06-15,8.1,8.76,8.03,8.72,199900,13.9414802065404,15.0774526678141,13.8209982788296,15.0086058519793,116141.9,0.0,1.0
2009-06-16,7.9,8.44,7.81,8.3,207400,13.5972461273666,14.526678141136,13.4423407917384,14.2857142857143,120499.4,0.0,1.0
2009-06-17,7.82,7.95,7.6,7.89,186900,13.4595524956971,13.6833046471601,13.0808950086059,13.5800344234079,108588.9,0.0,1.0
2009-06-18,7.52,7.9,7.5,7.9,128000,12.9432013769363,13.5972461273666,12.9087779690189,13.5972461273666,74368.0000000001,0.0,1.0
2009-06-19,7.88,8.48,7.77,8.13,553600,13.5628227194492,14.5955249569707,13.3734939759036,13.9931153184165,321641.600000001,0.0,1.0
2009-06-22,8.17,8.26,7.8,7.9,309700,14.0619621342513,14.2168674698795,13.4251290877797,13.5972461273666,179935.7,0.0,1.0
2009-06-23,7.63,8.28,7.45,8.28,277200,13.1325301204819,14.2512908777969,12.8227194492255,14.2512908777969,161053.2,0.0,1.0
2009-06-24,7.63,7.93,7.51,7.58,233900,13.1325301204819,13.6488812392427,12.9259896729776,13.0464716006885,135895.9,0.0,1.0
2009-06-25,7.69,7.95,7.53,7.53,351100,13.2358003442341,13.6833046471601,12.960413080895,12.960413080895,203989.1,0.0,1.0
2009-06-26,7.85,8.27,7.78,8.19,1571200,13.5111876075732,14.2340791738382,13.3907056798623,14.0963855421687,912867.199999997,0.0,1.0
2009-06-29,7.66,7.97,7.6,7.93,266900,13.184165232358,13.7177280550775,13.0808950086059,13.6488812392427,155068.9,0.0,1.0
2009-06-30,7.72,7.85,7.53,7.69,307600,13.2874354561102,13.5111876075732,12.960413080895,13.2358003442341,178715.599999999,0.0,1.0
2009-07-01,7.85,7.94,7.6501,7.7,158800,13.5111876075732,13.6660929432014,13.1671256454389,13.2530120481928,92262.7999999997,0.0,1.0
2009-07-02,7.56,7.75,7.47,7.7,173500,13.0120481927711,13.3390705679862,12.8571428571429,13.2530120481928,100803.5,0.0,1.0
2009-07-06,7.5,7.62,7.39,7.54,176900,12.9087779690189,13.1153184165232,12.7194492254733,12.9776247848537,102778.9,0.0,1.0
2009-07-07,7.45,7.55,7.42,7.49,133100,12.8227194492255,12.9948364888124,12.7710843373494,12.8915662650602,77331.0999999998,0.0,1.0
2009-07-08,7.29,7.5,7.22,7.47,180400,12.5473321858864,12.9087779690189,12.4268502581756,12.8571428571429,104812.4,0.0,1.0
2009-07-09,7.26,7.35,7.21,7.29,121700,12.4956970740103,12.6506024096386,12.4096385542169,12.5473321858864,70707.7000000002,0.0,1.0
2009-07-10,7.28,7.3,7.22,7.25,190400,12.5301204819277,12.5645438898451,12.4268502581756,12.4784853700516,110622.4,0.0,1.0
2009-07-13,7.56,7.6,7.245,7.32,120600,13.0120481927711,13.0808950086059,12.4698795180723,12.5989672977625,70068.5999999999,0.0,1.0
2009-07-14,7.64,7.65,7.37,7.53,293100,13.1497418244406,13.1669535283993,12.6850258175559,12.960413080895,170291.1,0.0,1.0
2009-07-15,8.01,8.05,7.68,7.75,318000,13.7865748709122,13.855421686747,13.2185886402754,13.3390705679862,184758,0.0,1.0
2009-07-16,8.11,8.53,7.93,7.94,330200,13.9586919104991,14.6815834767642,13.6488812392427,13.6660929432014,191846.200000001,0.0,1.0
2009-07-17,8.39,8.5,8.12,8.16,205500,14.4406196213425,14.6299483648881,13.9759036144578,14.0447504302926,119395.5,0.0,1.0
2009-07-20,8.62,8.68,8.45,8.45,266300,14.8364888123924,14.9397590361446,14.5438898450947,14.5438898450947,154720.3,0.0,1.0
2009-07-21,8.74,8.78,8.56,8.73,166000,15.0430292598967,15.1118760757315,14.7332185886403,15.025817555938,96446.0000000002,0.0,1.0
2009-07-22,8.57,8.68,8.47,8.65,65500,14.750430292599,14.9397590361446,14.5783132530121,14.8881239242685,38055.4999999999,0.0,1.0
2009-07-23,8.94,9.11,8.65,8.655,272100,15.3872633390706,15.6798623063683,14.8881239242685,14.8967297762478,158090.1,0.0,1.0
2009-07-24,9.03,9.08,8.66,8.9,164500,15.5421686746988,15.6282271944923,14.9053356282272,15.3184165232358,95574.5,0.0,1.0
2009-07-27,9.22,9.22,8.842,9.03,144300,15.8691910499139,15.8691910499139,15.2185886402754,15.5421686746988,83838.3000000002,0.0,1.0
2009-07-28,9.27,9.3,8.62,9.16,131800,15.9552495697074,16.0068846815835,14.8364888123924,15.7659208261618,76575.8,0.0,1.0
2009-07-29,8.76,8.88,8.56,8.82,184700,15.0774526678141,15.2839931153184,14.7332185886403,15.1807228915663,107310.7,0.0,1.0
2009-07-30,8.91,9.1,8.82,8.87,138200,15.3356282271945,15.6626506024096,15.1807228915663,15.2667814113597,80294.2,0.0,1.0
2009-07-31,9.47,9.78,9.17,9.17,283400,16.2994836488812,16.8330464716007,15.7831325301205,15.7831325301205,164655.4,0.0,1.0
2009-08-03,9.57,9.8,9.5,9.72,289700,16.4716006884682,16.8674698795181,16.3511187607573,16.7297762478485,168315.7,0.0,1.0
2009-08-04,9.76,9.84,8.55,8.85,403900,16.7986230636833,16.9363166953528,14.7160068846816,15.2323580034423,234665.9,0.0,1.0
2009-08-05,9.91,10.28,9.75,9.75,311000,17.0567986230637,17.6936316695353,16.7814113597246,16.7814113597246,180691,0.0,1.0
2009-08-06,11.02,11.05,9.98,10.01,661500,18.9672977624785,19.0189328743546,17.1772805507745,17.2289156626506,384331.5,0.0,1.0
2009-08-07,11.63,11.8,11.01,11.11,434200,20.0172117039587,20.3098106712565,18.9500860585198,19.1222030981067,252270.2,0.0,1.0
2009-08-10,11.83,11.87,11.36,11.5,191500,20.3614457831325,20.4302925989673,19.552495697074,19.7934595524957,111261.5,0.0,1.0
2009-08-11,11.34,11.9,11.08,11.75,195000,19.5180722891566,20.4819277108434,19.0705679862306,20.223752151463,113295,0.0,1.0
2009-08-12,11.69,12.66,11.45,11.55,305700,20.1204819277108,21.790017211704,19.7074010327022,19.8795180722892,177611.7,0.0,1.0
2009-08-13,11.43,11.79,11.04,11.72,164500,19.6729776247849,20.2925989672978,19.0017211703959,20.1721170395869,95574.4999999998,0.0,1.0
2009-08-14,11.07,11.51,10.94,11.43,114400,19.0533562822719,19.8106712564544,18.8296041308089,19.6729776247849,66466.4000000002,0.0,1.0
2009-08-17,10.55,10.76,10.5,10.61,177300,18.15834767642,18.5197934595525,18.0722891566265,18.2616179001721,103011.3,0.0,1.0
2009-08-18,10.83,10.89,10.59,10.64,176600,18.6402753872633,18.7435456110155,18.2271944922547,18.3132530120482,102604.6,0.0,1.0
2009-08-19,10.98,11.19,10.48,10.62,107500,18.8984509466437,19.2598967297762,18.0378657487091,18.2788296041308,62457.5000000001,0.0,1.0
2009-08-20,10.96,11.32,10.79,10.91,93300,18.8640275387263,19.4836488812392,18.5714285714286,18.7779690189329,54207.3000000001,0.0,1.0
2009-08-21,11.24,11.39,10.9,11.1,142500,19.3459552495697,19.6041308089501,18.7607573149742,19.104991394148,82792.5,0.0,1.0
2009-08-24,10.94,11.55,10.71,11.3,138900,18.8296041308089,19.8795180722892,18.433734939759,19.4492254733219,80700.9000000002,0.0,1.0
2009-08-25,10.97,11.15,10.87,11.04,128100,18.881239242685,19.1910499139415,18.7091222030981,19.0017211703959,74426.1000000001,0.0,1.0
2009-08-26,11.03,11.04,10.69,10.92,196800,18.9845094664372,19.0017211703959,18.3993115318417,18.7951807228916,114340.8,0.0,1.0
2009-08-27,10.77,11.01,10.67,10.96,95600,18.5370051635112,18.9500860585198,18.3648881239243,18.8640275387263,55543.6,0.0,1.0
2009-08-28,10.65,10.99,10.5,10.92,92300,18.3304647160069,18.9156626506024,18.0722891566265,18.7951807228916,53626.3,0.0,1.0
2009-08-31,10.6,10.69,10.43,10.52,191000,18.2444061962134,18.3993115318417,17.9518072289157,18.1067125645439,110971,0.0,1.0
2009-09-01,10.4,10.93,10.23,10.6,222900,17.9001721170396,18.8123924268503,17.6075731497418,18.2444061962134,129504.9,0.0,1.0
2009-09-02,10.4,10.49,10.28,10.35,126700,17.9001721170396,18.0550774526678,17.6936316695353,17.8141135972461,73612.7,0.0,1.0
2009-09-03,10.47,10.51,10.3,10.42,88600,18.0206540447504,18.0895008605852,17.7280550774527,17.934595524957,51476.6000000001,0.0,1.0
2009-09-04,10.83,10.83,10.23,10.47,89300,18.6402753872633,18.6402753872633,17.6075731497418,18.0206540447504,51883.3000000001,0.0,1.0
2009-09-08,10.82,10.99,10.67,10.98,104400,18.6230636833047,18.9156626506024,18.3648881239243,18.8984509466437,60656.3999999998,0.0,1.0
2009-09-09,11.09,11.298,10.8,10.85,89600,19.0877796901893,19.4457831325301,18.5886402753873,18.6746987951807,52057.6000000001,0.0,1.0
2009-09-10,11.11,11.21,10.99,11.09,106400,19.1222030981067,19.2943201376936,18.9156626506024,19.0877796901893,61818.4,0.0,1.0
2009-09-11,11.57,11.6,11.11,11.11,102800,19.9139414802065,19.9655765920826,19.1222030981067,19.1222030981067,59726.8000000001,0.0,1.0
2009-09-14,11.75,11.83,11.36,11.49,114400,20.223752151463,20.3614457831325,19.552495697074,19.776247848537,66466.4,0.0,1.0
2009-09-15,11.84,12.0,11.73,11.77,94100,20.3786574870912,20.6540447504303,20.1893287435456,20.2581755593804,54672.1000000001,0.0,1.0
2009-09-16,11.49,11.73,11.06,11.39,361200,19.776247848537,20.1893287435456,19.0361445783133,19.6041308089501,209857.2,0.0,1.0
2009-09-17,11.23,11.57,10.99,11.41,213000,19.328743545611,19.9139414802065,18.9156626506024,19.6385542168675,123753,0.0,1.0
2009-09-18,11.5,11.55,11.22,11.22,302400,19.7934595524957,19.8795180722892,19.3115318416523,19.3115318416523,175694.4,0.0,1.0
2009-09-21,11.42,11.44,11.1,11.32,113300,19.6557659208262,19.6901893287435,19.104991394148,19.4836488812392,65827.2999999999,0.0,1.0
2009-09-22,11.34,11.5,11.26,11.48,110200,19.5180722891566,19.7934595524957,19.3803786574871,19.7590361445783,64026.2000000001,0.0,1.0
2009-09-23,11.05,11.41,11.02,11.33,147800,19.0189328743546,19.6385542168675,18.9672977624785,19.5008605851979,85871.7999999998,0.0,1.0
2009-09-24,10.3,11.15,10.11,11.06,340900,17.7280550774527,19.1910499139415,17.4010327022375,19.0361445783133,198062.9,0.0,1.0
2009-09-25,10.4,10.41,10.12,10.31,99800,17.9001721170396,17.9173838209983,17.4182444061962,17.7452667814114,57983.8,0.0,1.0
2009-09-28,10.73,10.74,10.23,10.44,112500,18.4681583476764,18.4853700516351,17.6075731497418,17.9690189328744,65362.5000000001,0.0,1.0
2009-09-29,10.78,10.96,10.53,10.66,163500,18.5542168674699,18.8640275387263,18.1239242685026,18.3476764199656,94993.4999999999,0.0,1.0
2009-09-30,10.63,10.8,10.3901,10.8,87200,18.2960413080895,18.5886402753873,17.8831325301205,18.5886402753873,50663.2,0.0,1.0
2009-10-01,10.29,10.64,10.29,10.56,217300,17.710843373494,18.3132530120482,17.710843373494,18.1755593803787,126251.3,0.0,1.0
2009-10-02,10.31,10.46,10.1,10.1,128800,17.7452667814114,18.0034423407917,17.3838209982788,17.3838209982788,74832.7999999998,0.0,1.0
2009-10-05,10.71,10.72,10.22,10.4,341400,18.433734939759,18.4509466437177,17.5903614457831,17.9001721170396,198353.4,0.0,1.0
2009-10-06,11.16,11.35,10.75,10.77,191400,19.2082616179002,19.5352839931153,18.5025817555938,18.5370051635112,111203.4,0.0,1.0
2009-10-07,11.06,11.294,11.01,11.08,97100,19.0361445783133,19.4388984509466,18.9500860585198,19.0705679862306,56415.0999999999,0.0,1.0
2009-10-08,11.44,11.64,11.02,11.18,93600,19.6901893287435,20.0344234079174,18.9672977624785,19.2426850258176,54381.6000000001,0.0,1.0
2009-10-09,11.52,11.65,11.36,11.4,98000,19.8278829604131,20.0516351118761,19.552495697074,19.6213425129088,56937.9999999999,0.0,1.0
2009-10-12,11.77,11.85,11.56,11.65,89700,20.2581755593804,20.3958691910499,19.8967297762479,20.0516351118761,52115.6999999999,0.0,1.0
2009-10-13,11.82,11.88,11.54,11.77,83900,20.3442340791738,20.447504302926,19.8623063683305,20.2581755593804,48745.9000000001,0.0,1.0
2009-10-14,12.04,12.04,11.61,11.96,137400,20.7228915662651,20.7228915662651,19.9827882960413,20.5851979345955,79829.3999999998,0.0,1.0
2009-10-15,12.0,12.06,11.82,11.88,147500,20.6540447504303,20.7573149741824,20.3442340791738,20.447504302926,85697.5,0.0,1.0
2009-10-16,11.7,11.76,11.3,11.61,218200,20.1376936316695,20.2409638554217,19.4492254733219,19.9827882960413,126774.2,0.0,1.0
2009-10-19,12.13,12.46,11.54,11.79,294300,20.8777969018933,21.4457831325301,19.8623063683305,20.2925989672978,170988.3,0.0,1.0
2009-10-20,12.05,12.12,11.76,12.12,100000,20.7401032702238,20.8605851979346,20.2409638554217,20.8605851979346,58099.9999999999,0.0,1.0
2009-10-21,11.83,12.38,11.78,12.02,97800,20.3614457831325,21.3080895008606,20.2753872633391,20.6884681583477,56821.8000000001,0.0,1.0
2009-10-22,12.23,12.34,11.77,11.82,200700,21.0499139414802,21.2392426850258,20.2581755593804,20.3442340791738,116606.7,0.0,1.0
2009-10-23,11.99,12.24,11.9,12.24,230200,20.6368330464716,21.0671256454389,20.4819277108434,21.0671256454389,133746.2,0.0,1.0
2009-10-26,11.82,12.16,11.73,12.04,207100,20.3442340791738,20.9294320137694,20.1893287435456,20.7228915662651,120325.1,0.0,1.0
2009-10-27,12.0,12.21,11.74,11.84,128400,20.6540447504303,21.0154905335628,20.2065404475043,20.3786574870912,74600.4,0.0,1.0
2009-10-28,11.34,12.1099,11.29,12.01,205800,19.5180722891566,20.8432013769363,19.4320137693632,20.671256454389,119569.8,0.0,1.0
2009-10-29,11.66,11.72,11.23,11.52,181900,20.0688468158348,20.1721170395869,19.328743545611,19.8278829604131,105683.9,0.0,1.0
2009-10-30,10.88,11.77,10.86,11.59,439000,18.7263339070568,20.2581755593804,18.6919104991394,19.9483648881239,255059,0.0,1.0
2009-11-02,10.89,11.1,10.55,11.0,139500,18.7435456110155,19.104991394148,18.15834767642,18.9328743545611,81049.5,0.0,1.0
2009-11-03,11.54,11.58,10.76,10.83,306300,19.8623063683305,19.9311531841652,18.5197934595525,18.6402753872633,177960.3,0.0,1.0
2009-11-04,11.39,11.84,11.34,11.71,154300,19.6041308089501,20.3786574870912,19.5180722891566,20.1549053356282,89648.2999999999,0.0,1.0
2009-11-05,12.09,12.132,11.5,11.5,194000,20.8089500860585,20.881239242685,19.7934595524957,19.7934595524957,112714,0.0,1.0
2009-11-06,12.04,12.31,11.87,11.97,42900,20.7228915662651,21.1876075731497,20.4302925989673,20.6024096385542,24924.9,0.0,1.0
2009-11-09,12.5,12.63,12.05,12.18,87500,21.5146299483649,21.7383820998279,20.7401032702238,20.9638554216867,50837.5,0.0,1.0
2009-11-10,12.42,12.8,12.2,12.44,82100,21.3769363166954,22.0309810671256,20.9982788296041,21.4113597246127,47700.0999999999,0.0,1.0
2009-11-11,12.42,12.76,12.26,12.58,60900,21.3769363166954,21.9621342512909,21.1015490533563,21.6523235800344,35382.8999999999,0.0,1.0
2009-11-12,12.14,12.5,12.11,12.34,85000,20.895008605852,21.5146299483649,20.8433734939759,21.2392426850258,49385,0.0,1.0
2009-11-13,11.98,12.38,11.885,12.22,78500,20.6196213425129,21.3080895008606,20.4561101549053,21.0327022375215,45608.5,0.0,1.0
2009-11-16,12.5,12.8,12.09,12.09,154500,21.5146299483649,22.0309810671256,20.8089500860585,20.8089500860585,89764.5,0.0,1.0
2009-11-17,12.34,12.51,12.19,12.49,223300,21.2392426850258,21.5318416523236,20.9810671256454,21.4974182444062,129737.3,0.0,1.0
2009-11-18,12.14,12.55,12.0,12.5,86900,20.895008605852,21.6006884681583,20.6540447504303,21.5146299483649,50488.9,0.0,1.0
2009-11-19,11.76,12.07,11.55,12.06,89700,20.2409638554217,20.7745266781411,19.8795180722892,20.7573149741824,52115.7,0.0,1.0
2009-11-20,12.08,12.09,11.67,11.67,89900,20.7917383820998,20.8089500860585,20.0860585197935,20.0860585197935,52231.9000000001,0.0,1.0
2009-11-23,12.43,12.6,12.3,12.32,87100,21.394148020654,21.6867469879518,21.1703958691911,21.2048192771084,50605.1000000001,0.0,1.0
2009-11-24,12.49,12.5,12.17,12.41,102300,21.4974182444062,21.5146299483649,20.9466437177281,21.3597246127367,59436.3,0.0,1.0
2009-11-25,12.28,12.64,12.26,12.53,55500,21.1359724612737,21.7555938037866,21.1015490533563,21.566265060241,32245.4999999999,0.0,1.0
2009-11-27,11.89,12.25,11.78,11.79,53300,20.4647160068847,21.0843373493976,20.2753872633391,20.2925989672978,30967.3,0.0,1.0
2009-11-30,12.42,12.51,11.49,11.83,199300,21.3769363166954,21.5318416523236,19.776247848537,20.3614457831325,115793.3,0.0,1.0
2009-12-01,12.49,12.81,12.35,12.56,123400,21.4974182444062,22.0481927710843,21.2564543889845,21.617900172117,71695.4,0.0,1.0
2009-12-02,12.53,12.74,12.34,12.53,92600,21.566265060241,21.9277108433735,21.2392426850258,21.566265060241,53800.5999999999,0.0,1.0
2009-12-03,12.43,12.75,12.4,12.62,78800,21.394148020654,21.9449225473322,21.342512908778,21.7211703958692,45782.8000000001,0.0,1.0
2009-12-04,12.76,13.03,12.47,12.69,331400,21.9621342512909,22.4268502581756,21.4629948364888,21.84165232358,192543.4,0.0,1.0
2009-12-07,13.63,13.73,12.85,12.88,221800,23.4595524956971,23.631669535284,22.1170395869191,22.1686746987952,128865.8,0.0,1.0
2009-12-08,13.39,13.91,13.36,13.46,148000,23.0464716006885,23.9414802065405,22.9948364888124,23.1669535283993,85987.9999999999,0.0,1.0
2009-12-09,12.31,13.14,12.25,13.0,217800,21.1876075731497,22.6161790017212,21.0843373493976,22.3752151462995,126541.8,0.0,1.0
2009-12-10,12.38,12.68,12.26,12.41,182100,21.3080895008606,21.8244406196213,21.1015490533563,21.3597246127367,105800.1,0.0,1.0
2009-12-11,12.48,12.48,11.97,12.43,229800,21.4802065404475,21.4802065404475,20.6024096385542,21.394148020654,133513.8,0.0,1.0
2009-12-14,12.77,12.85,12.4007,12.54,57800,21.9793459552496,22.1170395869191,21.3437177280551,21.5834767641997,33581.8,0.0,1.0
2009-12-15,12.89,13.22,12.69,12.77,94700,22.1858864027539,22.7538726333907,21.84165232358,21.9793459552496,55020.6999999999,0.0,1.0
2009-12-16,12.61,13.06,12.46,13.06,170300,21.7039586919105,22.4784853700516,21.4457831325301,22.4784853700516,98944.3,0.0,1.0
2009-12-17,12.52,12.65,12.3,12.53,110700,21.5490533562823,21.7728055077453,21.1703958691911,21.566265060241,64316.6999999999,0.0,1.0
2009-12-18,12.95,12.95,12.45,12.69,164100,22.289156626506,22.289156626506,21.4285714285714,21.84165232358,95342.1000000001,0.0,1.0
2009-12-21,12.71,13.07,12.5,12.98,153400,21.8760757314974,22.4956970740103,21.5146299483649,22.3407917383821,89125.4000000001,0.0,1.0
2009-12-22,12.66,12.86,12.39,12.86,175500,21.790017211704,22.1342512908778,21.3253012048193,22.1342512908778,101965.5,0.0,1.0
2009-12-23,12.7,12.87,12.631,12.78,183700,21.8588640275387,22.1514629948365,21.7401032702238,21.9965576592083,106729.7,0.0,1.0
2009-12-24,12.62,12.72,12.5,12.72,22900,21.7211703958692,21.8932874354561,21.5146299483649,21.8932874354561,13304.9,0.0,1.0
2009-12-28,12.49,12.64,12.41,12.64,108600,21.4974182444062,21.7555938037866,21.3597246127367,21.7555938037866,63096.6,0.0,1.0
2009-12-29,12.48,12.545,12.32,12.49,63100,21.4802065404475,21.592082616179,21.2048192771084,21.4974182444062,36661.1,0.0,1.0
2009-12-30,12.11,12.4,11.99,12.36,182200,20.8433734939759,21.342512908778,20.6368330464716,21.2736660929432,105858.2,0.0,1.0
2009-12-31,12.04,12.27,11.99,12.1,69900,20.7228915662651,21.118760757315,20.6368330464716,20.8261617900172,40611.8999999999,0.0,1.0
2010-01-04,12.38,12.4,12.13,12.24,136500,21.3080895008606,21.342512908778,20.8777969018933,21.0671256454389,79306.5,0.0,1.0
2010-01-05,12.0,12.4,11.99,12.38,449300,20.6540447504303,21.342512908778,20.6368330464716,21.3080895008606,261043.3,0.0,1.0
2010-01-06,11.77,12.03,11.71,11.96,253400,20.2581755593804,20.7056798623064,20.1549053356282,20.5851979345955,147225.4,0.0,1.0
2010-01-07,12.14,12.14,11.65,11.69,127500,20.895008605852,20.895008605852,20.0516351118761,20.1204819277108,74077.4999999999,0.0,1.0
2010-01-08,12.24,12.325,12.03,12.03,69200,21.0671256454389,21.2134251290878,20.7056798623064,20.7056798623064,40205.2,0.0,1.0
2010-01-11,12.27,12.35,12.09,12.3,76600,21.118760757315,21.2564543889845,20.8089500860585,21.1703958691911,44504.5999999999,0.0,1.0
2010-01-12,12.08,12.23,12.01,12.13,44400,20.7917383820998,21.0499139414802,20.671256454389,20.8777969018933,25796.4,0.0,1.0
2010-01-13,12.04,12.2,11.81,12.01,83900,20.7228915662651,20.9982788296041,20.3270223752151,20.671256454389,48745.8999999999,0.0,1.0
2010-01-14,12.21,12.27,12.0,12.0,133200,21.0154905335628,21.118760757315,20.6540447504303,20.6540447504303,77389.2000000001,0.0,1.0
2010-01-15,12.26,12.27,12.05,12.27,153300,21.1015490533563,21.118760757315,20.7401032702238,21.118760757315,89067.2999999999,0.0,1.0
2010-01-19,12.43,12.46,12.17,12.34,285700,21.394148020654,21.4457831325301,20.9466437177281,21.2392426850258,165991.7,0.0,1.0
2010-01-20,12.16,12.25,11.97,12.25,183900,20.9294320137694,21.0843373493976,20.6024096385542,21.0843373493976,106845.9,0.0,1.0
2010-01-21,11.73,12.2,11.71,12.15,172200,20.1893287435456,20.9982788296041,20.1549053356282,20.9122203098107,100048.2,0.0,1.0
2010-01-22,11.68,11.94,11.59,11.72,145600,20.1032702237522,20.5507745266781,19.9483648881239,20.1721170395869,84593.5999999998,0.0,1.0
2010-01-25,11.73,11.79,11.52,11.79,404900,20.1893287435456,20.2925989672978,19.8278829604131,20.2925989672978,235246.9,0.0,1.0
2010-01-26,11.59,11.74,11.36,11.65,113600,19.9483648881239,20.2065404475043,19.552495697074,20.0516351118761,66001.6000000001,0.0,1.0
2010-01-27,11.9,11.96,11.33,11.52,123200,20.4819277108434,20.5851979345955,19.5008605851979,19.8278829604131,71579.1999999999,0.0,1.0
2010-01-28,11.59,11.94,11.39,11.92,108800,19.9483648881239,20.5507745266781,19.6041308089501,20.5163511187608,63212.8000000001,0.0,1.0
2010-01-29,11.27,11.81,11.2,11.68,100200,19.3975903614458,20.3270223752151,19.2771084337349,20.1032702237522,58216.1999999999,0.0,1.0
2010-02-01,11.46,11.53,11.12,11.27,115100,19.7246127366609,19.8450946643718,19.1394148020654,19.3975903614458,66873.1000000001,0.0,1.0
2010-02-02,11.16,11.57,11.14,11.44,215000,19.2082616179002,19.9139414802065,19.1738382099828,19.6901893287435,124915,0.0,1.0
2010-02-03,11.2,11.37,11.01,11.28,91800,19.2771084337349,19.5697074010327,18.9500860585198,19.4148020654045,53335.8000000001,0.0,1.0
2010-02-04,10.81,11.145,10.77,11.12,131000,18.605851979346,19.1824440619621,18.5370051635112,19.1394148020654,76110.9999999998,0.0,1.0
2010-02-05,10.74,10.81,10.44,10.81,114900,18.4853700516351,18.605851979346,17.9690189328744,18.605851979346,66756.9,0.0,1.0
2010-02-08,10.7,10.86,10.54,10.74,111000,18.4165232358003,18.6919104991394,18.1411359724613,18.4853700516351,64491.0000000001,0.0,1.0
2010-02-09,10.76,10.87,10.62,10.85,201800,18.5197934595525,18.7091222030981,18.2788296041308,18.6746987951807,117245.8,0.0,1.0
2010-02-10,11.13,11.17,10.67,10.67,203300,19.1566265060241,19.2254733218589,18.3648881239243,18.3648881239243,118117.3,0.0,1.0
2010-02-11,11.46,11.5,10.94,11.05,90400,19.7246127366609,19.7934595524957,18.8296041308089,19.0189328743546,52522.4000000001,0.0,1.0
2010-02-12,11.63,11.63,11.14,11.29,109200,20.0172117039587,20.0172117039587,19.1738382099828,19.4320137693632,63445.2,0.0,1.0
2010-02-16,12.16,12.17,11.59,11.65,130100,20.9294320137694,20.9466437177281,19.9483648881239,20.0516351118761,75588.0999999999,0.0,1.0
2010-02-17,11.88,12.2299,11.78,12.2,149800,20.447504302926,21.0497418244406,20.2753872633391,20.9982788296041,87033.8,0.0,1.0
2010-02-18,11.35,11.6,11.2,11.27,411200,19.5352839931153,19.9655765920826,19.2771084337349,19.3975903614458,238907.2,0.0,1.0
2010-02-19,11.46,11.63,11.31,11.35,183800,19.7246127366609,20.0172117039587,19.4664371772806,19.5352839931153,106787.8,0.0,1.0
2010-02-22,11.43,11.62,11.29,11.56,214700,19.6729776247849,20.0,19.4320137693632,19.8967297762479,124740.7,0.0,1.0
2010-02-23,11.22,11.52,11.2,11.44,178400,19.3115318416523,19.8278829604131,19.2771084337349,19.6901893287435,103650.4,0.0,1.0
2010-02-24,11.23,11.35,11.07,11.21,149500,19.328743545611,19.5352839931153,19.0533562822719,19.2943201376936,86859.5000000001,0.0,1.0
2010-02-25,11.53,11.66,10.78,11.03,139400,19.8450946643718,20.0688468158348,18.5542168674699,18.9845094664372,80991.3999999999,0.0,1.0
2010-02-26,11.33,11.56,11.29,11.51,62400,19.5008605851979,19.8967297762479,19.4320137693632,19.8106712564544,36254.4000000001,0.0,1.0
2010-03-01,11.79,11.8,11.37,11.37,184100,20.2925989672978,20.3098106712565,19.5697074010327,19.5697074010327,106962.1,0.0,1.0
2010-03-02,11.6,11.75,11.3,11.3,199100,19.9655765920826,20.223752151463,19.4492254733219,19.4492254733219,115677.1,0.0,1.0
2010-03-03,11.59,11.83,11.462,11.59,175000,19.9483648881239,20.3614457831325,19.7280550774527,19.9483648881239,101675,0.0,1.0
2010-03-04,11.4,11.7,11.1,11.6,195700,19.6213425129088,20.1376936316695,19.104991394148,19.9655765920826,113701.7,0.0,1.0
2010-03-05,11.68,11.74,11.43,11.43,104300,20.1032702237522,20.2065404475043,19.6729776247849,19.6729776247849,60598.2999999998,0.0,1.0
2010-03-08,11.55,11.71,11.49,11.65,71200,19.8795180722892,20.1549053356282,19.776247848537,20.0516351118761,41367.1999999999,0.0,1.0
2010-03-09,11.53,11.62,11.41,11.54,69900,19.8450946643718,20.0,19.6385542168675,19.8623063683305,40611.8999999999,0.0,1.0
2010-03-10,11.31,11.58,11.19,11.57,144900,19.4664371772806,19.9311531841652,19.2598967297762,19.9139414802065,84186.8999999998,0.0,1.0
2010-03-11,11.28,11.4,11.09,11.18,237100,19.4148020654045,19.6213425129088,19.0877796901893,19.2426850258176,137755.1,0.0,1.0
2010-03-12,11.4,11.44,11.18,11.28,135600,19.6213425129088,19.6901893287435,19.2426850258176,19.4148020654045,78783.5999999999,0.0,1.0
2010-03-15,11.33,11.43,11.17,11.34,168200,19.5008605851979,19.6729776247849,19.2254733218589,19.5180722891566,97724.2000000002,0.0,1.0
2010-03-16,11.33,11.47,11.07,11.34,129400,19.5008605851979,19.7418244406196,19.0533562822719,19.5180722891566,75181.4000000001,0.0,1.0
2010-03-17,11.48,11.52,11.2,11.35,181500,19.7590361445783,19.8278829604131,19.2771084337349,19.5352839931153,105451.5,0.0,1.0
2010-03-18,11.37,11.57,11.37,11.45,52200,19.5697074010327,19.9139414802065,19.5697074010327,19.7074010327022,30328.2,0.0,1.0
2010-03-19,11.11,11.45,11.01,11.37,153400,19.1222030981067,19.7074010327022,18.9500860585198,19.5697074010327,89125.4000000001,0.0,1.0
2010-03-22,11.25,11.26,10.97,11.06,122300,19.3631669535284,19.3803786574871,18.881239242685,19.0361445783133,71056.3,0.0,1.0
2010-03-23,11.6,11.63,11.07,11.22,166300,19.9655765920826,20.0172117039587,19.0533562822719,19.3115318416523,96620.3000000001,0.0,1.0
2010-03-24,11.84,11.9,11.46,11.57,374100,20.3786574870912,20.4819277108434,19.7246127366609,19.9139414802065,217352.1,0.0,1.0
2010-03-25,11.65,11.93,11.65,11.9,151400,20.0516351118761,20.5335628227194,20.0516351118761,20.4819277108434,87963.3999999999,0.0,1.0
2010-03-26,11.67,11.84,11.61,11.67,115500,20.0860585197935,20.3786574870912,19.9827882960413,20.0860585197935,67105.4999999999,0.0,1.0
2010-03-29,11.85,11.88,11.71,11.78,109700,20.3958691910499,20.447504302926,20.1549053356282,20.2753872633391,63735.7,0.0,1.0
2010-03-30,11.95,12.0,11.81,11.84,248200,20.5679862306368,20.6540447504303,20.3270223752151,20.3786574870912,144204.2,0.0,1.0
2010-03-31,11.77,12.05,11.76,11.86,163600,20.2581755593804,20.7401032702238,20.2409638554217,20.4130808950086,95051.5999999999,0.0,1.0
2010-04-01,11.58,11.92,11.49,11.83,151700,19.9311531841652,20.5163511187608,19.776247848537,20.3614457831325,88137.7000000001,0.0,1.0
2010-04-05,11.97,11.97,11.59,11.66,139000,20.6024096385542,20.6024096385542,19.9483648881239,20.0688468158348,80759.0000000001,0.0,1.0
2010-04-06,12.1,12.11,11.85,11.9,228200,20.8261617900172,20.8433734939759,20.3958691910499,20.4819277108434,132584.2,0.0,1.0
2010-04-07,11.82,12.05,11.62,12.05,371100,20.3442340791738,20.7401032702238,20.0,20.7401032702238,215609.1,0.0,1.0
2010-04-08,12.03,12.1,11.68,11.74,144300,20.7056798623064,20.8261617900172,20.1032702237522,20.2065404475043,83838.2999999999,0.0,1.0
2010-04-09,12.07,12.09,11.81,12.03,266100,20.7745266781411,20.8089500860585,20.3270223752151,20.7056798623064,154604.1,0.0,1.0
2010-04-12,12.09,12.1,11.98,12.1,146100,20.8089500860585,20.8261617900172,20.6196213425129,20.8261617900172,84884.1000000001,0.0,1.0
2010-04-13,11.97,12.12,11.93,12.05,184700,20.6024096385542,20.8605851979346,20.5335628227194,20.7401032702238,107310.7,0.0,1.0
2010-04-14,12.45,12.55,12.03,12.07,266900,21.4285714285714,21.6006884681583,20.7056798623064,20.7745266781411,155068.9,0.0,1.0
2010-04-15,12.8,12.8175,12.48,12.5,98900,22.0309810671256,22.0611015490534,21.4802065404475,21.5146299483649,57460.9000000001,0.0,1.0
2010-04-16,12.76,12.83,12.45,12.77,154300,21.9621342512909,22.0826161790017,21.4285714285714,21.9793459552496,89648.2999999999,0.0,1.0
2010-04-19,12.69,12.88,12.59,12.68,205500,21.84165232358,22.1686746987952,21.6695352839931,21.8244406196213,119395.5,0.0,1.0
2010-04-20,12.91,12.95,12.7,12.73,106000,22.2203098106713,22.289156626506,21.8588640275387,21.9104991394148,61585.9999999999,0.0,1.0
2010-04-21,13.2,13.2,12.91,12.91,96600,22.7194492254733,22.7194492254733,22.2203098106713,22.2203098106713,56124.6,0.0,1.0
2010-04-22,13.52,13.52,12.96,13.04,129300,23.2702237521515,23.2702237521515,22.3063683304647,22.4440619621343,75123.2999999999,0.0,1.0
2010-04-23,13.74,13.82,13.4775,13.53,128600,23.6488812392427,23.7865748709122,23.197074010327,23.2874354561102,74716.5999999999,0.0,1.0
2010-04-26,13.91,13.97,13.7,13.7,124100,23.9414802065405,24.0447504302926,23.5800344234079,23.5800344234079,72102.0999999998,0.0,1.0
2010-04-27,13.47,13.95,13.38,13.89,181900,23.184165232358,24.0103270223752,23.0292598967298,23.9070567986231,105683.9,0.0,1.0
2010-04-28,13.55,13.72,13.48,13.52,115500,23.3218588640275,23.6144578313253,23.2013769363167,23.2702237521515,67105.5000000001,0.0,1.0
2010-04-29,13.67,13.85,13.54,13.62,114100,23.5283993115318,23.8382099827883,23.3046471600688,23.4423407917384,66292.1000000001,0.0,1.0
2010-04-30,13.05,13.81,13.04,13.81,155900,22.4612736660929,23.7693631669535,22.4440619621343,23.7693631669535,90577.9000000002,0.0,1.0
2010-05-03,13.67,13.7,13.13,13.25,133200,23.5283993115318,23.5800344234079,22.5989672977625,22.8055077452668,77389.2000000001,0.0,1.0
2010-05-04,13.19,13.44,13.01,13.42,158000,22.7022375215146,23.1325301204819,22.3924268502582,23.0981067125645,91798.0000000001,0.0,1.0
2010-05-05,13.08,13.23,12.78,12.95,117400,22.512908777969,22.7710843373494,21.9965576592083,22.289156626506,68209.4000000001,0.0,1.0
2010-05-06,12.42,13.26,11.75,13.02,185800,21.3769363166954,22.8227194492255,20.223752151463,22.4096385542169,107949.8,0.0,1.0
2010-05-07,12.39,12.81,12.16,12.38,261200,21.3253012048193,22.0481927710843,20.9294320137694,21.3080895008606,151757.2,0.0,1.0
2010-05-10,12.99,13.16,12.65,12.65,209400,22.3580034423408,22.6506024096386,21.7728055077453,21.7728055077453,121661.4,0.0,1.0
2010-05-11,13.14,13.24,12.84,12.85,184900,22.6161790017212,22.7882960413081,22.0998278829604,22.1170395869191,107426.9,0.0,1.0
2010-05-12,13.49,13.77,12.96,13.18,196200,23.2185886402754,23.7005163511188,22.3063683304647,22.6850258175559,113992.2,0.0,1.0
2010-05-13,13.46,13.63,13.27,13.4,80500,23.1669535283993,23.4595524956971,22.8399311531842,23.0636833046472,46770.5,0.0,1.0
2010-05-14,13.0,13.31,12.76,13.31,157100,22.3752151462995,22.9087779690189,21.9621342512909,22.9087779690189,91275.0999999999,0.0,1.0
2010-05-17,12.93,13.21,12.65,13.06,140100,22.2547332185886,22.736660929432,21.7728055077453,22.4784853700516,81398.1000000001,0.0,1.0
2010-05-18,12.66,13.28,12.6001,13.14,153600,21.790017211704,22.8571428571429,21.6869191049914,22.6161790017212,89241.5999999998,0.0,1.0
2010-05-19,12.44,12.85,12.27,12.58,152900,21.4113597246127,22.1170395869191,21.118760757315,21.6523235800344,88834.9000000001,0.0,1.0
2010-05-20,11.67,12.17,11.63,12.15,339600,20.0860585197935,20.9466437177281,20.0172117039587,20.9122203098107,197307.6,0.0,1.0
2010-05-21,11.71,11.89,11.43,11.49,198100,20.1549053356282,20.4647160068847,19.6729776247849,19.776247848537,115096.1,0.0,1.0
2010-05-24,11.72,11.94,11.63,11.69,156000,20.1721170395869,20.5507745266781,20.0172117039587,20.1204819277108,90636.0000000001,0.0,1.0
2010-05-25,11.39,11.61,11.12,11.34,317600,19.6041308089501,19.9827882960413,19.1394148020654,19.5180722891566,184525.6,0.0,1.0
2010-05-26,11.72,11.83,11.45,11.45,309600,20.1721170395869,20.3614457831325,19.7074010327022,19.7074010327022,179877.6,0.0,1.0
2010-05-27,12.16,12.16,11.81,12.02,175200,20.9294320137694,20.9294320137694,20.3270223752151,20.6884681583477,101791.2,0.0,1.0
2010-05-28,11.93,12.22,11.801,12.09,113300,20.5335628227194,21.0327022375215,20.3115318416523,20.8089500860585,65827.3000000002,0.0,1.0
2010-06-01,11.49,12.07,11.49,11.78,138500,19.776247848537,20.7745266781411,19.776247848537,20.2753872633391,80468.5,0.0,1.0
2010-06-02,11.91,11.91,11.4,11.55,109900,20.4991394148021,20.4991394148021,19.6213425129088,19.8795180722892,63851.8999999999,0.0,1.0
2010-06-03,11.89,12.09,11.7,11.91,93400,20.4647160068847,20.8089500860585,20.1376936316695,20.4991394148021,54265.4,0.0,1.0
2010-06-04,11.02,11.55,11.0,11.55,218600,18.9672977624785,19.8795180722892,18.9328743545611,19.8795180722892,127006.6,0.0,1.0
2010-06-07,10.88,11.3495,10.84,11.05,174600,18.7263339070568,19.5344234079174,18.657487091222,19.0189328743546,101442.6,0.0,1.0
2010-06-08,11.0,11.51,10.78,11.39,163800,18.9328743545611,19.8106712564544,18.5542168674699,19.6041308089501,95167.8,0.0,1.0
2010-06-09,11.1,11.52,11.0,11.13,98400,19.104991394148,19.8278829604131,18.9328743545611,19.1566265060241,57170.4000000001,0.0,1.0
2010-06-10,11.49,11.54,11.27,11.33,108200,19.776247848537,19.8623063683305,19.3975903614458,19.5008605851979,62864.2,0.0,1.0
2010-06-11,11.73,11.73,11.3,11.37,83000,20.1893287435456,20.1893287435456,19.4492254733219,19.5697074010327,48223,0.0,1.0
2010-06-14,11.55,12.02,11.5,11.81,88400,19.8795180722892,20.6884681583477,19.7934595524957,20.3270223752151,51360.3999999999,0.0,1.0
2010-06-15,11.94,11.99,11.54,11.59,153100,20.5507745266781,20.6368330464716,19.8623063683305,19.9483648881239,88951.1000000002,0.0,1.0
2010-06-16,11.89,11.99,11.75,11.8,92300,20.4647160068847,20.6368330464716,20.223752151463,20.3098106712565,53626.3,0.0,1.0
2010-06-17,11.84,12.04,11.73,11.92,66400,20.3786574870912,20.7228915662651,20.1893287435456,20.5163511187608,38578.4,0.0,1.0
2010-06-18,11.83,11.96,11.73,11.83,150500,20.3614457831325,20.5851979345955,20.1893287435456,20.3614457831325,87440.5000000001,0.0,1.0
2010-06-21,11.9,12.22,11.79,12.03,73200,20.4819277108434,21.0327022375215,20.2925989672978,20.7056798623064,42529.1999999999,0.0,1.0
2010-06-22,11.73,12.21,11.7,11.91,140300,20.1893287435456,21.0154905335628,20.1376936316695,20.4991394148021,81514.3,0.0,1.0
2010-06-23,11.47,11.7,11.36,11.68,151300,19.7418244406196,20.1376936316695,19.552495697074,20.1032702237522,87905.3000000001,0.0,1.0
2010-06-24,11.25,11.56,11.21,11.35,135900,19.3631669535284,19.8967297762479,19.2943201376936,19.5352839931153,78957.9,0.0,1.0
2010-06-25,11.3,11.59,11.01,11.33,769000,19.4492254733219,19.9483648881239,18.9500860585198,19.5008605851979,446788.999999999,0.0,1.0
2010-06-28,11.28,11.51,11.22,11.33,156000,19.4148020654045,19.8106712564544,19.3115318416523,19.5008605851979,90635.9999999999,0.0,1.0
2010-06-29,10.62,11.02,10.5,11.02,234300,18.2788296041308,18.9672977624785,18.0722891566265,18.9672977624785,136128.3,0.0,1.0
2010-06-30,10.41,10.76,10.35,10.63,167400,17.9173838209983,18.5197934595525,17.8141135972461,18.2960413080895,97259.3999999999,0.0,1.0
2010-07-01,10.3,10.64,10.0,10.47,121800,17.7280550774527,18.3132530120482,17.2117039586919,18.0206540447504,70765.7999999999,0.0,1.0
2010-07-02,10.26,10.52,10.21,10.35,102100,17.6592082616179,18.1067125645439,17.5731497418244,17.8141135972461,59320.1,0.0,1.0
2010-07-06,10.58,10.65,10.4,10.42,301900,18.209982788296,18.3304647160069,17.9001721170396,17.934595524957,175403.9,0.0,1.0
2010-07-07,10.79,10.8,10.5,10.66,186900,18.5714285714286,18.5886402753873,18.0722891566265,18.3476764199656,108588.9,0.0,1.0
2010-07-08,10.71,10.91,10.61,10.91,655500,18.433734939759,18.7779690189329,18.2616179001721,18.7779690189329,380845.500000001,0.0,1.0
2010-07-09,10.7,10.76,10.58,10.67,240200,18.4165232358003,18.5197934595525,18.209982788296,18.3648881239243,139556.2,0.0,1.0
2010-07-12,10.48,10.66,10.28,10.64,147100,18.0378657487091,18.3476764199656,17.6936316695353,18.3132530120482,85465.1000000001,0.0,1.0
2010-07-13,10.87,10.94,10.54,10.61,452300,18.7091222030981,18.8296041308089,18.1411359724613,18.2616179001721,262786.3,0.0,1.0
2010-07-14,10.89,10.91,10.6,10.85,300600,18.7435456110155,18.7779690189329,18.2444061962134,18.6746987951807,174648.6,0.0,1.0
2010-07-15,10.79,10.97,10.6,10.91,90500,18.5714285714286,18.881239242685,18.2444061962134,18.7779690189329,52580.4999999999,0.0,1.0
2010-07-16,10.4,10.72,10.36,10.67,221400,17.9001721170396,18.4509466437177,17.8313253012048,18.3648881239243,128633.4,0.0,1.0
2010-07-19,10.45,10.55,10.17,10.47,64000,17.986230636833,18.15834767642,17.5043029259897,18.0206540447504,37184.0000000001,0.0,1.0
2010-07-20,10.62,10.64,10.22,10.26,85100,18.2788296041308,18.3132530120482,17.5903614457831,17.6592082616179,49443.1,0.0,1.0
2010-07-21,10.79,10.92,10.62,10.72,188000,18.5714285714286,18.7951807228916,18.2788296041308,18.4509466437177,109228,0.0,1.0
2010-07-22,11.27,11.29,10.95,10.99,104900,19.3975903614458,19.4320137693632,18.8468158347676,18.9156626506024,60946.8999999999,0.0,1.0
2010-07-23,11.71,11.73,11.04,11.18,154600,20.1549053356282,20.1893287435456,19.0017211703959,19.2426850258176,89822.6000000001,0.0,1.0
2010-07-26,11.92,12.03,11.71,11.79,118600,20.5163511187608,20.7056798623064,20.1549053356282,20.2925989672978,68906.5999999999,0.0,1.0
2010-07-27,11.66,12.08,11.64,12.03,80700,20.0688468158348,20.7917383820998,20.0344234079174,20.7056798623064,46886.6999999999,0.0,1.0
2010-07-28,11.53,12.05,11.41,11.61,74800,19.8450946643718,20.7401032702238,19.6385542168675,19.9827882960413,43458.7999999999,0.0,1.0
2010-07-29,12.49,12.68,11.74,11.74,226400,21.4974182444062,21.8244406196213,20.2065404475043,20.2065404475043,131538.4,0.0,1.0
2010-07-30,12.95,13.02,12.31,12.32,186700,22.289156626506,22.4096385542169,21.1876075731497,21.2048192771084,108472.7,0.0,1.0
2010-08-02,13.01,13.35,12.81,13.1,132100,22.3924268502582,22.9776247848537,22.0481927710843,22.5473321858864,76750.0999999999,0.0,1.0
2010-08-03,12.93,13.22,12.68,12.99,101100,22.2547332185886,22.7538726333907,21.8244406196213,22.3580034423408,58739.1000000001,0.0,1.0
2010-08-04,13.21,13.24,12.97,13.03,80300,22.736660929432,22.7882960413081,22.3235800344234,22.4268502581756,46654.3,0.0,1.0
2010-08-05,13.05,13.24,12.97,13.08,56300,22.4612736660929,22.7882960413081,22.3235800344234,22.512908777969,32710.3000000001,0.0,1.0
2010-08-06,13.01,13.16,12.73,12.88,192500,22.3924268502582,22.6506024096386,21.9104991394148,22.1686746987952,111842.5,0.0,1.0
2010-08-09,13.24,13.27,12.92,13.1,99800,22.7882960413081,22.8399311531842,22.23752151463,22.5473321858864,57983.8,0.0,1.0
2010-08-10,13.01,13.13,12.895,13.06,125600,22.3924268502582,22.5989672977625,22.1944922547332,22.4784853700516,72973.5999999999,0.0,1.0
2010-08-11,12.25,12.72,12.15,12.72,234700,21.0843373493976,21.8932874354561,20.9122203098107,21.8932874354561,136360.7,0.0,1.0
2010-08-12,12.26,12.43,11.94,11.94,138100,21.1015490533563,21.394148020654,20.5507745266781,20.5507745266781,80236.0999999999,0.0,1.0
2010-08-13,12.39,12.78,12.32,12.32,125700,21.3253012048193,21.9965576592083,21.2048192771084,21.2048192771084,73031.6999999999,0.0,1.0
2010-08-16,12.62,12.72,12.21,12.34,95100,21.7211703958692,21.8932874354561,21.0154905335628,21.2392426850258,55253.1,0.0,1.0
2010-08-17,13.14,13.28,12.79,12.8,150900,22.6161790017212,22.8571428571429,22.013769363167,22.0309810671256,87672.8999999999,0.0,1.0
2010-08-18,13.07,13.14,12.95,13.07,148900,22.4956970740103,22.6161790017212,22.289156626506,22.4956970740103,86510.9000000001,0.0,1.0
2010-08-19,12.6,13.12,12.59,12.97,133200,21.6867469879518,22.5817555938038,21.6695352839931,22.3235800344234,77389.2,0.0,1.0
2010-08-20,12.65,12.85,12.37,12.57,126600,21.7728055077453,22.1170395869191,21.2908777969019,21.6351118760757,73554.5999999999,0.0,1.0
2010-08-23,12.5,12.75,12.401,12.72,126200,21.5146299483649,21.9449225473322,21.3442340791738,21.8932874354561,73322.2,0.0,1.0
2010-08-24,12.42,12.59,12.11,12.26,92300,21.3769363166954,21.6695352839931,20.8433734939759,21.1015490533563,53626.2999999999,0.0,1.0
2010-08-25,12.51,12.54,11.93,12.34,208000,21.5318416523236,21.5834767641997,20.5335628227194,21.2392426850258,120848,0.0,1.0
2010-08-26,12.52,12.76,12.45,12.58,105100,21.5490533562823,21.9621342512909,21.4285714285714,21.6523235800344,61063.0999999999,0.0,1.0
2010-08-27,13.05,13.07,12.4805,12.65,90200,22.4612736660929,22.4956970740103,21.4810671256454,21.7728055077453,52406.2000000001,0.0,1.0
2010-08-30,12.53,13.01,12.52,12.94,62000,21.566265060241,22.3924268502582,21.5490533562823,22.2719449225473,36021.9999999999,0.0,1.0
2010-08-31,12.49,12.71,12.29,12.52,87200,21.4974182444062,21.8760757314974,21.1531841652324,21.5490533562823,50663.2,0.0,1.0
2010-09-01,13.29,13.3099,12.73,12.73,104700,22.8743545611015,22.9086058519793,21.9104991394148,21.9104991394148,60830.7000000001,0.0,1.0
2010-09-02,13.47,13.51,13.08,13.22,83500,23.184165232358,23.2530120481928,22.512908777969,22.7538726333907,48513.5,0.0,1.0
2010-09-03,13.73,13.76,13.43,13.66,81900,23.631669535284,23.6833046471601,23.1153184165232,23.5111876075732,47583.9,0.0,1.0
2010-09-07,13.43,13.66,13.37,13.66,64400,23.1153184165232,23.5111876075732,23.0120481927711,23.5111876075732,37416.4000000001,0.0,1.0
2010-09-08,13.75,13.81,13.42,13.47,89300,23.6660929432014,23.7693631669535,23.0981067125645,23.184165232358,51883.3,0.0,1.0
2010-09-09,13.74,14.0,13.58,13.93,96400,23.6488812392427,24.0963855421687,23.3734939759036,23.9759036144578,56008.4,0.0,1.0
2010-09-10,13.64,13.98,13.63,13.82,85700,23.4767641996558,24.0619621342513,23.4595524956971,23.7865748709122,49791.6999999999,0.0,1.0
2010-09-13,14.18,14.26,13.69,13.84,211900,24.4061962134251,24.5438898450947,23.5628227194492,23.8209982788296,123113.9,0.0,1.0
2010-09-14,14.12,14.41,13.89,14.16,104200,24.302925989673,24.802065404475,23.9070567986231,24.3717728055077,60540.1999999999,0.0,1.0
2010-09-15,14.25,14.34,13.83,14.03,43900,24.526678141136,24.6815834767642,23.8037865748709,24.1480206540447,25505.9,0.0,1.0
2010-09-16,13.95,14.23,13.78,14.18,68800,24.0103270223752,24.4922547332186,23.7177280550775,24.4061962134251,39972.8,0.0,1.0
2010-09-17,13.9,14.08,13.71,14.06,132800,23.9242685025818,24.2340791738382,23.5972461273666,24.1996557659208,77156.7999999999,0.0,1.0
2010-09-20,14.04,14.14,13.74,13.93,148700,24.1652323580034,24.3373493975904,23.6488812392427,23.9759036144578,86394.7000000001,0.0,1.0
2010-09-21,13.91,14.09,13.89,14.03,108500,23.9414802065405,24.2512908777969,23.9070567986231,24.1480206540447,63038.4999999999,0.0,1.0
2010-09-22,13.76,14.0,13.68,13.85,88200,23.6833046471601,24.0963855421687,23.5456110154905,23.8382099827883,51244.1999999999,0.0,1.0
2010-09-23,13.81,13.88,13.49,13.65,173100,23.7693631669535,23.8898450946644,23.2185886402754,23.4939759036145,100571.1,0.0,1.0
2010-09-24,14.55,14.58,14.0,14.04,118800,25.0430292598967,25.0946643717728,24.0963855421687,24.1652323580034,69022.8000000001,0.0,1.0
2010-09-27,14.48,14.6199,14.3125,14.56,54900,24.9225473321859,25.163339070568,24.6342512908778,25.0602409638554,31896.9,0.0,1.0
2010-09-28,14.68,14.73,14.08,14.56,88400,25.2667814113597,25.3528399311532,24.2340791738382,25.0602409638554,51360.4000000001,0.0,1.0
2010-09-29,14.86,14.97,14.49,14.58,112200,25.5765920826162,25.7659208261618,24.9397590361446,25.0946643717728,65188.1999999999,0.0,1.0
2010-09-30,14.87,15.1699,14.6,15.03,89000,25.5938037865749,26.109982788296,25.1290877796902,25.8691910499139,51708.9999999999,0.0,1.0
2010-10-01,15.02,15.08,14.72,15.03,51300,25.8519793459553,25.9552495697074,25.3356282271945,25.8691910499139,29805.2999999999,0.0,1.0
2010-10-04,14.68,15.06,14.461,15.0,68900,25.2667814113597,25.92082616179,24.8898450946644,25.8175559380379,40030.9,0.0,1.0
2010-10-05,15.29,15.43,14.76,14.9,85800,26.3166953528399,26.5576592082616,25.4044750430293,25.6454388984509,49849.8000000001,0.0,1.0
2010-10-06,15.27,15.45,15.07,15.17,67600,26.2822719449225,26.592082616179,25.9380378657487,26.1101549053356,39275.6000000001,0.0,1.0
2010-10-07,15.31,15.54,15.19,15.4,56700,26.3511187607573,26.7469879518072,26.144578313253,26.5060240963855,32942.7,0.0,1.0
2010-10-08,15.57,15.74,15.15,15.31,61500,26.7986230636833,27.0912220309811,26.0757314974182,26.3511187607573,35731.5,0.0,1.0
2010-10-11,15.6,15.7,15.49,15.58,54100,26.8502581755594,27.0223752151463,26.6609294320138,26.815834767642,31432.1,0.0,1.0
2010-10-12,15.34,15.5,15.0901,15.5,55900,26.4027538726334,26.6781411359725,25.9726333907057,26.6781411359725,32477.9,0.0,1.0
2010-10-13,15.68,15.89,15.33,15.41,82700,26.9879518072289,27.3493975903614,26.3855421686747,26.5232358003442,48048.7,0.0,1.0
2010-10-14,15.69,15.9399,15.5,15.9,87300,27.0051635111876,27.4352839931153,26.6781411359725,27.3666092943201,50721.3,0.0,1.0
2010-10-15,15.75,15.92,15.49,15.91,111400,27.1084337349398,27.4010327022375,26.6609294320138,27.3838209982788,64723.3999999999,0.0,1.0
2010-10-18,15.7,15.92,15.64,15.81,156200,27.0223752151463,27.4010327022375,26.9191049913941,27.2117039586919,90752.2,0.0,1.0
2010-10-19,15.32,15.7,15.15,15.42,82900,26.368330464716,27.0223752151463,26.0757314974182,26.5404475043029,48164.9,0.0,1.0
2010-10-20,15.49,15.67,15.27,15.43,48100,26.6609294320138,26.9707401032702,26.2822719449225,26.5576592082616,27946.1,0.0,1.0
2010-10-21,15.73,16.0,15.27,15.61,127200,27.0740103270224,27.5387263339071,26.2822719449225,26.8674698795181,73903.1999999999,0.0,1.0
2010-10-22,15.84,15.91,15.63,15.83,100300,27.263339070568,27.3838209982788,26.9018932874355,27.2461273666093,58274.3,0.0,1.0
2010-10-25,16.05,16.25,15.91,16.0,92000,27.6247848537005,27.9690189328744,27.3838209982788,27.5387263339071,53452,0.0,1.0
2010-10-26,15.88,16.119,15.806,15.95,49900,27.3321858864028,27.7435456110155,27.2048192771084,27.4526678141136,28991.9,0.0,1.0
2010-10-27,15.79,15.84,15.31,15.73,98400,27.1772805507745,27.263339070568,26.3511187607573,27.0740103270224,57170.4000000001,0.0,1.0
2010-10-28,16.02,16.1,15.75,15.95,134700,27.5731497418244,27.710843373494,27.1084337349398,27.4526678141136,78260.7000000001,0.0,1.0
2010-10-29,16.07,16.38,15.86,15.93,104900,27.6592082616179,28.1927710843373,27.2977624784854,27.4182444061962,60946.9,0.0,1.0
2010-11-01,16.1,16.48,15.9,16.19,120300,27.710843373494,28.3648881239243,27.3666092943201,27.8657487091222,69894.2999999999,0.0,1.0
2010-11-02,16.55,16.59,16.2,16.33,92800,28.4853700516351,28.5542168674699,27.8829604130809,28.1067125645439,53916.8,0.0,1.0
2010-11-03,16.55,16.56,16.05,16.55,96400,28.4853700516351,28.5025817555938,27.6247848537005,28.4853700516351,56008.4,0.0,1.0
2010-11-04,16.75,17.07,16.67,16.96,157600,28.829604130809,29.3803786574871,28.6919104991394,29.1910499139415,91565.5999999998,0.0,1.0
2010-11-05,16.82,16.86,16.56,16.73,135600,28.9500860585198,29.0189328743546,28.5025817555938,28.7951807228916,78783.6,0.0,1.0
2010-11-08,16.97,17.14,16.73,16.73,160600,29.2082616179002,29.5008605851979,28.7951807228916,28.7951807228916,93308.5999999999,0.0,1.0
2010-11-09,16.65,17.07,16.46,17.03,83300,28.657487091222,29.3803786574871,28.3304647160069,29.3115318416523,48397.3000000001,0.0,1.0
2010-11-10,16.76,16.76,16.56,16.68,136200,28.8468158347676,28.8468158347676,28.5025817555938,28.7091222030981,79132.2000000001,0.0,1.0
2010-11-11,16.73,16.76,16.45,16.51,206000,28.7951807228916,28.8468158347676,28.3132530120482,28.4165232358003,119686,0.0,1.0
2010-11-12,16.39,16.69,16.31,16.54,83800,28.209982788296,28.7263339070568,28.0722891566265,28.4681583476764,48687.8000000001,0.0,1.0
2010-11-15,16.66,16.91,16.4,16.47,65800,28.6746987951807,29.104991394148,28.2271944922547,28.3476764199656,38229.8,0.0,1.0
2010-11-16,16.36,16.48,16.18,16.47,133900,28.15834767642,28.3648881239243,27.8485370051635,28.3476764199656,77795.8999999999,0.0,1.0
2010-11-17,16.44,16.46,16.3,16.41,45800,28.2960413080895,28.3304647160069,28.0550774526678,28.2444061962134,26609.8,0.0,1.0
2010-11-18,16.92,17.08,16.56,16.69,155900,29.1222030981067,29.3975903614458,28.5025817555938,28.7263339070568,90577.9000000001,0.0,1.0
2010-11-19,16.96,17.1,16.89,16.94,144000,29.1910499139415,29.4320137693632,29.0705679862306,29.1566265060241,83663.9999999999,0.0,1.0
2010-11-22,17.0,17.08,16.79,16.9,96900,29.2598967297763,29.3975903614458,28.8984509466437,29.0877796901893,56298.8999999999,0.0,1.0
2010-11-23,17.0,17.04,16.67,16.76,115500,29.2598967297763,29.328743545611,28.6919104991394,28.8468158347676,67105.4999999999,0.0,1.0
2010-11-24,17.34,17.5,17.1201,17.22,115900,29.8450946643718,30.1204819277108,29.4666092943201,29.6385542168675,67337.9,0.0,1.0
2010-11-26,17.27,17.42,17.08,17.18,26800,29.7246127366609,29.9827882960413,29.3975903614458,29.5697074010327,15570.8,0.0,1.0
2010-11-29,16.99,17.1,16.72,17.1,126400,29.2426850258176,29.4320137693632,28.7779690189329,29.4320137693632,73438.3999999999,0.0,1.0
2010-11-30,16.88,17.0299,16.64,16.77,337700,29.0533562822719,29.3113597246127,28.6402753872633,28.8640275387263,196203.7,0.0,1.0
2010-12-01,17.02,17.3,16.89,17.16,163800,29.2943201376936,29.776247848537,29.0705679862306,29.5352839931153,95167.8000000001,0.0,1.0
2010-12-02,17.22,17.26,16.99,17.02,139000,29.6385542168675,29.7074010327022,29.2426850258176,29.2943201376936,80758.9999999999,0.0,1.0
2010-12-03,17.23,17.3,17.05,17.13,80800,29.6557659208262,29.776247848537,29.3459552495697,29.4836488812392,46944.7999999999,0.0,1.0
2010-12-06,17.34,17.44,17.1,17.18,125000,29.8450946643718,30.0172117039587,29.4320137693632,29.5697074010327,72624.9999999999,0.0,1.0
2010-12-07,17.43,17.61,17.3,17.53,225700,30.0,30.3098106712565,29.776247848537,30.1721170395869,131131.7,0.0,1.0
2010-12-08,17.62,17.74,17.42,17.49,64100,30.3270223752152,30.5335628227194,29.9827882960413,30.1032702237522,37242.0999999999,0.0,1.0
2010-12-09,17.76,17.89,17.6,17.78,67200,30.5679862306368,30.7917383820998,30.2925989672978,30.6024096385542,39043.2,0.0,1.0
2010-12-10,18.15,18.235,17.78,17.84,98100,31.2392426850258,31.3855421686747,30.6024096385542,30.7056798623064,56996.1,0.0,1.0
2010-12-13,18.1,18.34,18.02,18.34,149000,31.1531841652324,31.566265060241,31.0154905335628,31.566265060241,86568.9999999999,0.0,1.0
2010-12-14,18.33,18.375,18.14,18.17,77300,31.5490533562823,31.6265060240964,31.2220309810671,31.2736660929432,44911.3,0.0,1.0
2010-12-15,18.3,18.79,18.2,18.33,119700,31.4974182444062,32.3407917383821,31.3253012048193,31.5490533562823,69545.7,0.0,1.0
2010-12-16,18.62,18.63,18.22,18.41,106300,32.0481927710843,32.065404475043,31.3597246127367,31.6867469879518,61760.3000000001,0.0,1.0
2010-12-17,18.53,18.66,18.2812,18.66,130800,31.8932874354561,32.1170395869191,31.4650602409639,32.1170395869191,75994.8,0.0,1.0
2010-12-20,18.55,18.79,18.12,18.12,93000,31.9277108433735,32.3407917383821,31.1876075731497,31.1876075731497,54033,0.0,1.0
2010-12-21,18.9,19.04,18.72,18.72,82300,32.5301204819277,32.7710843373494,32.2203098106713,32.2203098106713,47816.3,0.0,1.0
2010-12-22,18.84,19.0,18.71,18.93,47400,32.4268502581756,32.7022375215146,32.2030981067126,32.5817555938038,27539.4,0.0,1.0
2010-12-23,18.67,18.96,18.66,18.83,42200,32.1342512908778,32.6333907056799,32.1170395869191,32.4096385542169,24518.2,0.0,1.0
2010-12-27,18.76,18.77,18.59,18.65,38500,32.289156626506,32.3063683304647,31.9965576592083,32.0998278829604,22368.5,0.0,1.0
2010-12-28,18.57,18.88,18.48,18.83,48700,31.9621342512909,32.4956970740103,31.8072289156627,32.4096385542169,28294.7,0.0,1.0
2010-12-29,18.36,18.59,18.2,18.59,76500,31.6006884681583,31.9965576592083,31.3253012048193,31.9965576592083,44446.5000000001,0.0,1.0
2010-12-30,18.4,18.55,18.27,18.31,50900,31.6695352839931,31.9277108433735,31.4457831325301,31.5146299483649,29572.9,0.0,1.0
2010-12-31,18.41,18.65,18.25,18.32,90600,31.6867469879518,32.0998278829604,31.4113597246127,31.5318416523236,52638.6,0.0,1.0
2011-01-03,18.75,19.15,18.61,18.62,102900,32.2719449225473,32.960413080895,32.0309810671256,32.0481927710843,59784.9000000001,0.0,1.0
2011-01-04,18.42,18.87,18.08,18.81,103600,31.7039586919105,32.4784853700516,31.118760757315,32.3752151462995,60191.6,0.0,1.0
2011-01-05,18.33,18.61,17.99,18.26,101700,31.5490533562823,32.0309810671256,30.9638554216867,31.4285714285714,59087.6999999999,0.0,1.0
2011-01-06,18.17,18.3,17.95,18.3,105800,31.2736660929432,31.4974182444062,30.895008605852,31.4974182444062,61469.8,0.0,1.0
2011-01-07,18.21,18.43,17.791,18.2,67200,31.342512908778,31.7211703958692,30.6213425129088,31.3253012048193,39043.2,0.0,1.0
2011-01-10,18.42,18.58,17.96,18.1,69000,31.7039586919105,31.9793459552496,30.9122203098107,31.1531841652324,40089,0.0,1.0
2011-01-11,18.83,18.9,18.51,18.51,60200,32.4096385542169,32.5301204819277,31.8588640275387,31.8588640275387,34976.2,0.0,1.0
2011-01-12,19.0,19.13,18.86,19.05,64700,32.7022375215146,32.9259896729776,32.4612736660929,32.7882960413081,37590.7,0.0,1.0
2011-01-13,18.82,19.09,18.64,19.02,43800,32.3924268502582,32.8571428571429,32.0826161790017,32.736660929432,25447.8,0.0,1.0
2011-01-14,19.04,19.16,18.75,18.9,94100,32.7710843373494,32.9776247848537,32.2719449225473,32.5301204819277,54672.1,0.0,1.0
2011-01-18,18.92,18.99,18.8,18.96,43300,32.5645438898451,32.6850258175559,32.3580034423408,32.6333907056799,25157.3,0.0,1.0
2011-01-19,18.29,18.87,18.15,18.87,110100,31.4802065404475,32.4784853700516,31.2392426850258,32.4784853700516,63968.1,0.0,1.0
2011-01-20,18.25,18.31,17.9925,18.19,143400,31.4113597246127,31.5146299483649,30.9681583476764,31.3080895008606,83315.4000000001,0.0,1.0
2011-01-21,18.23,18.44,18.2,18.36,80200,31.3769363166954,31.7383820998279,31.3253012048193,31.6006884681583,46596.1999999999,0.0,1.0
2011-01-24,18.25,18.4019,18.04,18.25,111300,31.4113597246127,31.6728055077453,31.0499139414802,31.4113597246127,64665.3000000001,0.0,1.0
2011-01-25,18.32,18.34,18.03,18.16,126300,31.5318416523236,31.566265060241,31.0327022375215,31.2564543889845,73380.3,0.0,1.0
2011-01-26,19.01,19.335,18.34,18.36,187300,32.7194492254733,33.2788296041308,31.566265060241,31.6006884681583,108821.3,0.0,1.0
2011-01-27,18.88,19.19,18.74,19.01,65000,32.4956970740103,33.0292598967298,32.2547332185886,32.7194492254733,37765,0.0,1.0
2011-01-28,18.18,18.86,18.055,18.84,142500,31.2908777969019,32.4612736660929,31.0757314974182,32.4268502581756,82792.5,0.0,1.0
2011-01-31,18.64,18.79,18.15,18.29,102900,32.0826161790017,32.3407917383821,31.2392426850258,31.4802065404475,59784.9,0.0,1.0
2011-02-01,19.07,19.11,18.511,18.77,83800,32.8227194492255,32.8915662650602,31.8605851979346,32.3063683304647,48687.8,0.0,1.0
2011-02-02,18.81,19.13,18.7,18.95,55200,32.3752151462995,32.9259896729776,32.1858864027539,32.6161790017212,32071.2,0.0,1.0
2011-02-03,18.61,18.77,18.41,18.75,67600,32.0309810671256,32.3063683304647,31.6867469879518,32.2719449225473,39275.6,0.0,1.0
2011-02-04,18.47,18.63,18.28,18.58,75900,31.790017211704,32.065404475043,31.4629948364888,31.9793459552496,44097.8999999999,0.0,1.0
2011-02-07,18.89,19.0,18.47,18.47,91300,32.512908777969,32.7022375215146,31.790017211704,31.790017211704,53045.3,0.0,1.0
2011-02-08,18.85,18.93,18.6,18.85,69300,32.4440619621343,32.5817555938038,32.013769363167,32.4440619621343,40263.2999999999,0.0,1.0
2011-02-09,18.77,18.87,18.54,18.72,181000,32.3063683304647,32.4784853700516,31.9104991394148,32.2203098106713,105161,0.0,1.0
2011-02-10,18.8,18.93,18.53,18.68,55800,32.3580034423408,32.5817555938038,31.8932874354561,32.1514629948365,32419.8,0.0,1.0
2011-02-11,19.03,19.11,18.64,18.68,71100,32.7538726333907,32.8915662650602,32.0826161790017,32.1514629948365,41309.1,0.0,1.0
2011-02-14,18.9,19.09,18.87,19.08,57200,32.5301204819277,32.8571428571429,32.4784853700516,32.8399311531842,33233.2,0.0,1.0
2011-02-15,20.8,21.85,20.5,21.13,452000,35.8003442340792,37.6075731497418,35.2839931153184,36.368330464716,262612,0.0,1.0
2011-02-16,21.92,23.0,21.31,22.0,427200,37.7280550774527,39.5869191049914,36.6781411359725,37.8657487091222,248203.2,0.0,1.0
2011-02-17,22.36,22.619,22.02,22.03,222900,38.4853700516351,38.9311531841652,37.9001721170396,37.9173838209983,129504.9,0.0,1.0
2011-02-18,22.5,22.56,22.26,22.4,156700,38.7263339070568,38.829604130809,38.3132530120482,38.5542168674699,91042.7,0.0,1.0
2011-02-22,22.49,22.9,22.24,22.35,264400,38.7091222030981,39.4148020654045,38.2788296041308,38.4681583476764,153616.4,0.0,1.0
2011-02-23,21.63,22.44,21.54,22.44,121700,37.2289156626506,38.6230636833047,37.0740103270224,38.6230636833047,70707.7,0.0,1.0
2011-02-24,21.77,22.0,21.35,21.74,146900,37.4698795180723,37.8657487091222,36.7469879518072,37.4182444061962,85348.9,0.0,1.0
2011-02-25,22.06,22.13,21.77,21.77,132000,37.9690189328744,38.0895008605852,37.4698795180723,37.4698795180723,76691.9999999999,0.0,1.0
2011-02-28,22.18,22.54,22.05,22.25,169300,38.1755593803787,38.7951807228916,37.9518072289157,38.2960413080895,98363.2999999999,0.0,1.0
2011-03-01,22.08,22.32,21.9401,22.22,353300,38.0034423407917,38.4165232358003,37.7626506024096,38.2444061962134,205267.3,0.0,1.0
2011-03-02,22.06,22.23,21.88,22.01,95800,37.9690189328744,38.2616179001721,37.6592082616179,37.8829604130809,55659.7999999999,0.0,1.0
2011-03-03,22.7,22.78,22.05,22.05,132500,39.0705679862306,39.2082616179002,37.9518072289157,37.9518072289157,76982.5000000001,0.0,1.0
2011-03-04,21.99,22.49,21.7,22.34,132100,37.8485370051635,38.7091222030981,37.3493975903614,38.4509466437177,76750.1,0.0,1.0
2011-03-07,21.55,22.07,21.35,22.07,124400,37.0912220309811,37.986230636833,36.7469879518072,37.986230636833,72276.3999999999,0.0,1.0
2011-03-08,21.79,22.129,21.24,21.57,68400,37.5043029259897,38.0877796901893,36.5576592082616,37.1256454388985,39740.4,0.0,1.0
2011-03-09,21.79,21.93,21.55,21.79,68900,37.5043029259897,37.7452667814114,37.0912220309811,37.5043029259897,40030.9,0.0,1.0
2011-03-10,20.96,21.5,20.81,21.5,170100,36.0757314974182,37.0051635111876,35.8175559380379,37.0051635111876,98828.1000000001,0.0,1.0
2011-03-11,20.79,21.03,20.44,20.8,108800,35.7831325301205,36.1962134251291,35.1807228915663,35.8003442340792,63212.8,0.0,1.0
2011-03-14,20.82,20.92,20.22,20.41,162400,35.8347676419966,36.0068846815835,34.802065404475,35.1290877796902,94354.3999999999,0.0,1.0
2011-03-15,20.72,20.96,19.92,19.98,147500,35.6626506024096,36.0757314974182,34.2857142857143,34.3889845094664,85697.5000000001,0.0,1.0
2011-03-16,20.42,20.8,20.15,20.58,132000,35.1462994836489,35.8003442340792,34.6815834767642,35.421686746988,76692,0.0,1.0
2011-03-17,20.66,20.93,20.57,20.78,83300,35.5593803786575,36.0240963855422,35.4044750430293,35.7659208261618,48397.3,0.0,1.0
2011-03-18,21.27,21.45,20.82,20.89,167900,36.6092943201377,36.9191049913941,35.8347676419966,35.9552495697074,97549.9,0.0,1.0
2011-03-21,21.71,21.9,21.48,21.62,106700,37.3666092943201,37.6936316695353,36.9707401032702,37.2117039586919,61992.7000000001,0.0,1.0
2011-03-22,21.7,21.8,21.57,21.71,64300,37.3493975903614,37.5215146299484,37.1256454388985,37.3666092943201,37358.3,0.0,1.0
2011-03-23,21.45,21.695,21.23,21.61,84600,36.9191049913941,37.3407917383821,36.5404475043029,37.1944922547332,49152.6000000001,0.0,1.0
2011-03-24,21.83,21.88,21.32,21.62,185900,37.5731497418244,37.6592082616179,36.6953528399312,37.2117039586919,108007.9,0.0,1.0
2011-03-25,22.65,22.71,21.9,21.93,171500,38.9845094664372,39.0877796901893,37.6936316695353,37.7452667814114,99641.4999999999,0.0,1.0
2011-03-28,22.66,22.83,22.58,22.78,122500,39.0017211703959,39.2943201376936,38.8640275387263,39.2082616179002,71172.4999999999,0.0,1.0
2011-03-29,22.78,22.82,22.51,22.64,99900,39.2082616179002,39.2771084337349,38.7435456110155,38.9672977624785,58041.9,0.0,1.0
2011-03-30,22.9,22.98,22.8,22.84,109000,39.4148020654045,39.552495697074,39.2426850258176,39.3115318416523,63329,0.0,1.0
2011-03-31,22.95,23.0399,22.78,22.78,91800,39.5008605851979,39.6555938037866,39.2082616179002,39.2082616179002,53335.8,0.0,1.0
2011-04-01,23.46,23.5,23.19,23.19,83000,40.3786574870912,40.447504302926,39.9139414802065,39.9139414802065,48223,0.0,1.0
2011-04-04,23.07,23.34,22.87,22.99,131400,39.7074010327022,40.1721170395869,39.3631669535284,39.5697074010327,76343.4000000001,0.0,1.0
2011-04-05,23.23,23.42,22.8301,23.07,78000,39.9827882960413,40.3098106712565,39.2944922547332,39.7074010327022,45318,0.0,1.0
2011-04-06,23.01,23.46,22.74,23.34,75500,39.6041308089501,40.3786574870912,39.1394148020654,40.1721170395869,43865.5,0.0,1.0
2011-04-07,22.8,23.26,22.52,22.96,103400,39.2426850258176,40.0344234079174,38.7607573149742,39.5180722891566,60075.3999999999,0.0,1.0
2011-04-08,22.4,23.06,22.24,22.97,68300,38.5542168674699,39.6901893287435,38.2788296041308,39.5352839931153,39682.3,0.0,1.0
2011-04-11,22.13,22.45,21.935,22.42,80600,38.0895008605852,38.6402753872633,37.7538726333907,38.5886402753873,46828.6,0.0,1.0
2011-04-12,21.7,22.04,21.62,21.94,77000,37.3493975903614,37.934595524957,37.2117039586919,37.7624784853701,44737.0000000001,0.0,1.0
2011-04-13,21.73,21.98,21.42,21.84,58000,37.4010327022375,37.8313253012048,36.8674698795181,37.5903614457831,33698,0.0,1.0
2011-04-14,21.44,21.62,21.36,21.49,77300,36.9018932874355,37.2117039586919,36.7641996557659,36.9879518072289,44911.3,0.0,1.0
2011-04-15,21.86,21.9,21.14,21.35,116400,37.6247848537005,37.6936316695353,36.3855421686747,36.7469879518072,67628.4,0.0,1.0
2011-04-18,21.29,21.61,20.92,21.57,63800,36.6437177280551,37.1944922547332,36.0068846815835,37.1256454388985,37067.8,0.0,1.0
2011-04-19,21.29,21.39,21.06,21.36,78100,36.6437177280551,36.815834767642,36.2478485370052,36.7641996557659,45376.1,0.0,1.0
2011-04-20,21.78,21.87,21.65,21.68,43700,37.487091222031,37.6419965576592,37.263339070568,37.3149741824441,25389.7,0.0,1.0
2011-04-21,22.06,22.17,21.72,21.96,79000,37.9690189328744,38.15834767642,37.3838209982788,37.7969018932874,45898.9999999999,0.0,1.0
2011-04-25,22.05,22.11,21.7426,22.01,66900,37.9518072289157,38.0550774526678,37.4227194492255,37.8829604130809,38868.9,0.0,1.0
2011-04-26,22.3,22.56,22.031,22.14,71000,38.382099827883,38.829604130809,37.9191049913941,38.1067125645439,41251,0.0,1.0
2011-04-27,22.08,22.3,21.77,22.3,81600,38.0034423407917,38.382099827883,37.4698795180723,38.382099827883,47409.6,0.0,1.0
2011-04-28,21.88,22.04,21.64,22.0,46600,37.6592082616179,37.934595524957,37.2461273666093,37.8657487091222,27074.6,0.0,1.0
2011-04-29,21.85,22.02,21.83,21.87,60000,37.6075731497418,37.9001721170396,37.5731497418244,37.6419965576592,34860,0.0,1.0
2011-05-02,21.51,22.07,21.51,21.99,112000,37.0223752151463,37.986230636833,37.0223752151463,37.8485370051635,65072,0.0,1.0
2011-05-03,20.85,22.5,20.4701,22.5,235000,35.8864027538726,38.7263339070568,35.2325301204819,38.7263339070568,136535,0.0,1.0
2011-05-04,20.99,21.1,20.52,20.88,173000,36.1273666092943,36.3166953528399,35.3184165232358,35.9380378657487,100513,0.0,1.0
2011-05-05,21.0,21.45,20.79,20.9,148200,36.144578313253,36.9191049913941,35.7831325301205,35.9724612736661,86104.2,0.0,1.0
2011-05-06,21.01,21.49,20.94,21.34,120400,36.1617900172117,36.9879518072289,36.0413080895009,36.7297762478485,69952.4,0.0,1.0
2011-05-09,21.43,21.49,20.87,21.03,80000,36.8846815834768,36.9879518072289,35.92082616179,36.1962134251291,46479.9999999999,0.0,1.0
2011-05-10,22.43,22.64,21.5,21.5,199000,38.605851979346,38.9672977624785,37.0051635111876,37.0051635111876,115619,0.0,1.0
2011-05-11,22.16,22.48,22.1,22.4,173700,38.1411359724613,38.6919104991394,38.0378657487091,38.5542168674699,100919.7,0.0,1.0
2011-05-12,22.25,22.39,21.76,21.96,89000,38.2960413080895,38.5370051635112,37.4526678141136,37.7969018932874,51709,0.0,1.0
2011-05-13,22.06,22.25,21.97,22.25,136000,37.9690189328744,38.2960413080895,37.8141135972461,38.2960413080895,79015.9999999999,0.0,1.0
2011-05-16,21.43,22.03,21.41,21.92,76100,36.8846815834768,37.9173838209983,36.8502581755594,37.7280550774527,44214.1,0.0,1.0
2011-05-17,21.24,21.39,21.05,21.27,129200,36.5576592082616,36.815834767642,36.2306368330465,36.6092943201377,75065.2,0.0,1.0
2011-05-18,21.66,21.7,21.213,21.33,82900,37.2805507745267,37.3493975903614,36.5111876075732,36.7125645438898,48164.9,0.0,1.0
2011-05-19,21.67,21.84,21.23,21.82,80800,37.2977624784854,37.5903614457831,36.5404475043029,37.5559380378658,46944.8,0.0,1.0
2011-05-20,21.2,21.55,20.89,21.55,123700,36.4888123924269,37.0912220309811,35.9552495697074,37.0912220309811,71869.6999999999,0.0,1.0
2011-05-23,20.8,20.82,20.46,20.72,111700,35.8003442340792,35.8347676419966,35.2151462994836,35.6626506024096,64897.7,0.0,1.0
2011-05-24,20.88,21.11,20.61,20.83,130600,35.9380378657487,36.3339070567986,35.473321858864,35.8519793459553,75878.6,0.0,1.0
2011-05-25,21.28,21.38,20.72,20.77,129900,36.6265060240964,36.7986230636833,35.6626506024096,35.7487091222031,75471.9,0.0,1.0
2011-05-26,21.69,21.83,21.15,21.21,114100,37.3321858864028,37.5731497418244,36.4027538726334,36.5060240963855,66292.0999999999,0.0,1.0
2011-05-27,22.0,22.02,21.59,21.81,138400,37.8657487091222,37.9001721170396,37.1600688468158,37.5387263339071,80410.4,0.0,1.0
2011-05-31,22.53,22.55,21.95,22.23,178800,38.7779690189329,38.8123924268503,37.7796901893287,38.2616179001721,103882.8,0.0,1.0
2011-06-01,21.69,22.89,21.64,22.42,216300,37.3321858864028,39.3975903614458,37.2461273666093,38.5886402753873,125670.3,0.0,1.0
2011-06-02,21.94,22.14,21.74,21.77,73700,37.7624784853701,38.1067125645439,37.4182444061962,37.4698795180723,42819.6999999999,0.0,1.0
2011-06-03,21.89,22.06,21.42,21.62,117800,37.6764199655766,37.9690189328744,36.8674698795181,37.2117039586919,68441.8,0.0,1.0
2011-06-06,21.89,22.1,21.78,21.88,142600,37.6764199655766,38.0378657487091,37.487091222031,37.6592082616179,82850.6,0.0,1.0
2011-06-07,22.21,22.43,21.92,22.08,120200,38.2271944922547,38.605851979346,37.7280550774527,38.0034423407917,69836.2000000001,0.0,1.0
2011-06-08,22.84,23.14,22.02,22.18,317800,39.3115318416523,39.8278829604131,37.9001721170396,38.1755593803787,184641.8,0.0,1.0
2011-06-09,23.52,23.88,23.0,23.03,260200,40.4819277108434,41.1015490533563,39.5869191049914,39.6385542168675,151176.2,0.0,1.0
2011-06-10,23.14,24.0,22.98,23.46,355900,39.8278829604131,41.3080895008606,39.552495697074,40.3786574870912,206777.9,0.0,1.0
2011-06-13,22.6,23.29,22.55,23.17,220500,38.8984509466437,40.0860585197935,38.8123924268503,39.8795180722892,128110.5,0.0,1.0
2011-06-14,23.06,23.11,22.75,22.81,310100,39.6901893287435,39.776247848537,39.1566265060241,39.2598967297763,180168.1,0.0,1.0
2011-06-15,22.57,22.95,22.44,22.78,169200,38.8468158347676,39.5008605851979,38.6230636833047,39.2082616179002,98305.2000000001,0.0,1.0
2011-06-16,23.0,23.22,22.53,22.63,119500,39.5869191049914,39.9655765920826,38.7779690189329,38.9500860585198,69429.5,0.0,1.0
2011-06-17,23.2,23.83,23.01,23.15,307700,39.9311531841652,41.0154905335628,39.6041308089501,39.8450946643718,178773.7,0.0,1.0
2011-06-20,23.23,23.42,22.89,23.115,83500,39.9827882960413,40.3098106712565,39.3975903614458,39.7848537005164,48513.5,0.0,1.0
2011-06-21,23.64,23.7899,23.21,23.21,156700,40.6884681583477,40.9464716006885,39.9483648881239,39.9483648881239,91042.6999999999,0.0,1.0
2011-06-22,23.3,23.75,23.27,23.47,108900,40.1032702237522,40.8777969018933,40.0516351118761,40.3958691910499,63270.8999999999,0.0,1.0
2011-06-23,23.64,23.67,22.57,23.0,94300,40.6884681583477,40.7401032702238,38.8468158347676,39.5869191049914,54788.3,0.0,1.0
2011-06-24,23.36,23.81,23.05,23.73,209600,40.2065404475043,40.9810671256454,39.6729776247849,40.8433734939759,121777.6,0.0,1.0
2011-06-27,23.56,23.75,23.09,23.31,87500,40.5507745266781,40.8777969018933,39.7418244406196,40.1204819277108,50837.5000000001,0.0,1.0
2011-06-28,24.5,24.5,23.65,23.65,141300,42.1686746987952,42.1686746987952,40.7056798623064,40.7056798623064,82095.3,0.0,1.0
2011-06-29,24.76,25.0674,24.24,24.56,119600,42.6161790017212,43.1452667814114,41.7211703958692,42.2719449225473,69487.6,0.0,1.0
2011-06-30,24.8,25.07,24.75,24.87,196400,42.6850258175559,43.1497418244406,42.5989672977625,42.8055077452668,114108.4,0.0,1.0
2011-07-01,25.28,25.34,24.82,24.89,163700,43.5111876075732,43.6144578313253,42.7194492254733,42.8399311531842,95109.6999999999,0.0,1.0
2011-07-05,25.84,26.0,25.28,25.28,199800,44.4750430292599,44.750430292599,43.5111876075732,43.5111876075732,116083.8,0.0,1.0
2011-07-06,25.85,25.94,25.65,25.76,87600,44.4922547332186,44.6471600688468,44.1480206540447,44.3373493975904,50895.6,0.0,1.0
2011-07-07,26.02,26.26,25.82,26.06,173400,44.7848537005164,45.197934595525,44.4406196213425,44.8537005163511,100745.4,0.0,1.0
2011-07-08,26.19,26.24,25.63,25.63,122300,45.0774526678141,45.1635111876076,44.1135972461274,44.1135972461274,71056.3,0.0,1.0
2011-07-11,25.68,26.02,25.48,25.84,180600,44.1996557659208,44.7848537005164,43.855421686747,44.4750430292599,104928.6,0.0,1.0
2011-07-12,25.34,25.64,25.23,25.44,122500,43.6144578313253,44.1308089500861,43.4251290877797,43.7865748709122,71172.5,0.0,1.0
2011-07-13,25.59,25.88,25.4,25.49,214900,44.0447504302926,44.5438898450947,43.7177280550775,43.8726333907057,124856.9,0.0,1.0
2011-07-14,25.09,25.82,24.91,25.63,69700,43.184165232358,44.4406196213425,42.8743545611016,44.1135972461274,40495.7,0.0,1.0
2011-07-15,25.28,25.42,24.95,25.23,86800,43.5111876075732,43.7521514629948,42.9432013769363,43.4251290877797,50430.8,0.0,1.0
2011-07-18,25.25,25.33,24.85,25.19,127700,43.4595524956971,43.5972461273666,42.7710843373494,43.3562822719449,74193.7,0.0,1.0
2011-07-19,26.14,26.23,25.53,25.56,123700,44.9913941480207,45.1462994836489,43.9414802065405,43.9931153184165,71869.6999999999,0.0,1.0
2011-07-20,25.87,26.35,25.75,26.21,73600,44.526678141136,45.3528399311532,44.3201376936317,45.1118760757315,42761.6,0.0,1.0
2011-07-21,26.15,26.66,25.8003,25.98,162300,45.0086058519793,45.8864027538726,44.4067125645439,44.7160068846816,94296.3000000001,0.0,1.0
2011-07-22,25.96,26.25,25.65,26.19,46200,44.6815834767642,45.1807228915663,44.1480206540447,45.0774526678141,26842.2,0.0,1.0
2011-07-25,25.99,26.11,25.49,25.56,100500,44.7332185886403,44.9397590361446,43.8726333907057,43.9931153184165,58390.5,0.0,1.0
2011-07-26,25.3,26.06,25.01,26.05,183900,43.5456110154905,44.8537005163511,43.0464716006885,44.8364888123924,106845.9,0.0,1.0
2011-07-27,24.62,25.09,24.27,25.09,308400,42.3752151462995,43.184165232358,41.7728055077453,43.184165232358,179180.4,0.0,1.0
2011-07-28,24.07,24.6689,23.8834,24.58,243800,41.4285714285714,42.4593803786575,41.1074010327022,42.3063683304647,141647.8,0.0,1.0
2011-07-29,27.07,27.81,25.6,26.17,536300,46.592082616179,47.8657487091222,44.0619621342513,45.0430292598967,311590.3,0.0,1.0
2011-08-01,27.97,28.32,27.2604,27.48,354000,48.1411359724613,48.7435456110155,46.9197934595525,47.2977624784854,205674,0.0,1.0
2011-08-02,27.44,28.75,27.42,27.73,264700,47.2289156626506,49.4836488812392,47.1944922547332,47.7280550774527,153790.7,0.0,1.0
2011-08-03,27.25,27.64,26.16,27.42,186900,46.9018932874355,47.5731497418244,45.025817555938,47.1944922547332,108588.9,0.0,1.0
2011-08-04,25.16,26.88,25.13,26.88,304900,43.3046471600689,46.2650602409639,43.2530120481928,46.2650602409639,177146.9,0.0,1.0
2011-08-05,24.8,25.55,23.68,25.55,244400,42.6850258175559,43.9759036144578,40.7573149741824,43.9759036144578,141996.4,0.0,1.0
2011-08-08,23.5,25.6198,23.4,24.79,565100,40.447504302926,44.0960413080895,40.2753872633391,42.6678141135972,328323.1,0.0,1.0
2011-08-09,25.18,25.2071,22.781,24.24,640100,43.3390705679862,43.3857142857143,39.209982788296,41.7211703958692,371898.1,0.0,1.0
2011-08-10,24.68,25.4,24.19,24.69,388800,42.4784853700516,43.7177280550775,41.6351118760757,42.4956970740103,225892.8,0.0,1.0
2011-08-11,25.44,25.75,24.72,24.81,373900,43.7865748709122,44.3201376936317,42.5473321858864,42.7022375215146,217235.9,0.0,1.0
2011-08-12,25.4,25.8,24.95,25.74,178500,43.7177280550775,44.4061962134251,42.9432013769363,44.302925989673,103708.5,0.0,1.0
2011-08-15,25.09,25.56,24.76,24.94,279800,43.184165232358,43.9931153184165,42.6161790017212,42.9259896729776,162563.8,0.0,1.0
2011-08-16,24.42,25.16,24.12,24.75,535600,42.0309810671257,43.3046471600689,41.5146299483649,42.5989672977625,311183.6,0.0,1.0
2011-08-17,24.35,24.82,24.12,24.55,154400,41.9104991394148,42.7194492254733,41.5146299483649,42.2547332185886,89706.4,0.0,1.0
2011-08-18,22.22,23.53,22.07,23.48,289300,38.2444061962134,40.4991394148021,37.986230636833,40.4130808950086,168083.3,0.0,1.0
2011-08-19,21.65,22.46,21.35,21.62,251800,37.263339070568,38.657487091222,36.7469879518072,37.2117039586919,146295.8,0.0,1.0
2011-08-22,21.85,22.3892,21.65,22.29,156000,37.6075731497418,38.5356282271945,37.263339070568,38.3648881239243,90636.0000000001,0.0,1.0
2011-08-23,23.2,23.32,21.895,21.96,202300,39.9311531841652,40.1376936316695,37.6850258175559,37.7969018932874,117536.3,0.0,1.0
2011-08-24,24.06,24.19,23.0207,23.1,151000,41.4113597246127,41.6351118760757,39.6225473321859,39.7590361445783,87731.0000000001,0.0,1.0
2011-08-25,22.79,24.48,22.73,24.3,113500,39.2254733218589,42.1342512908778,39.1222030981067,41.8244406196213,65943.4999999999,0.0,1.0
2011-08-26,23.87,23.97,22.275,22.62,177900,41.0843373493976,41.2564543889845,38.3390705679862,38.9328743545611,103359.9,0.0,1.0
2011-08-29,24.49,24.63,24.16,24.16,150000,42.1514629948365,42.3924268502582,41.5834767641997,41.5834767641997,87150,0.0,1.0
2011-08-30,25.05,25.2,24.1388,24.4,143000,43.1153184165232,43.3734939759036,41.5469879518072,41.9965576592083,83083.0000000001,0.0,1.0
2011-08-31,25.08,25.59,24.61,25.2,150300,43.1669535283993,44.0447504302926,42.3580034423408,43.3734939759036,87324.3,0.0,1.0
2011-09-01,24.85,25.89,24.77,25.16,195500,42.7710843373494,44.5611015490534,42.6333907056799,43.3046471600689,113585.5,0.0,1.0
2011-09-02,23.39,24.6199,23.248,24.35,129500,40.2581755593804,42.3750430292599,40.013769363167,41.9104991394148,75239.5,0.0,1.0
2011-09-06,22.9,23.33,22.5,22.69,318100,39.4148020654045,40.1549053356282,38.7263339070568,39.0533562822719,184816.1,0.0,1.0
2011-09-07,24.22,24.55,23.2,23.33,502200,41.6867469879518,42.2547332185886,39.9311531841652,40.1549053356282,291778.2,0.0,1.0
2011-09-08,23.44,24.27,23.17,24.02,155900,40.3442340791738,41.7728055077453,39.8795180722892,41.342512908778,90577.9000000001,0.0,1.0
2011-09-09,23.04,23.52,22.85,23.16,226600,39.6557659208262,40.4819277108434,39.328743545611,39.8623063683305,131654.6,0.0,1.0
2011-09-12,21.06,22.22,20.11,20.35,2231500,36.2478485370052,38.2444061962134,34.6127366609294,35.025817555938,1296501.5,0.0,1.0
2011-09-13,21.91,22.01,20.99,21.38,920600,37.710843373494,37.8829604130809,36.1273666092943,36.7986230636833,534868.6,0.0,1.0
2011-09-14,21.7,22.24,20.97,22.2,716800,37.3493975903614,38.2788296041308,36.0929432013769,38.209982788296,416460.800000001,0.0,1.0
2011-09-15,22.13,22.14,21.28,21.7,367400,38.0895008605852,38.1067125645439,36.6265060240964,37.3493975903614,213459.4,0.0,1.0
2011-09-16,23.45,23.51,22.3,22.67,979500,40.3614457831325,40.4647160068847,38.382099827883,39.0189328743546,569089.5,0.0,1.0
2011-09-19,24.23,24.32,22.59,23.08,833300,41.7039586919105,41.8588640275387,38.881239242685,39.7246127366609,484147.3,0.0,1.0
2011-09-20,23.88,24.48,23.61,24.2,817800,41.1015490533563,42.1342512908778,40.6368330464716,41.6523235800344,475141.8,0.0,1.0
2011-09-21,23.71,24.02,23.6404,23.91,622900,40.8089500860585,41.342512908778,40.689156626506,41.1531841652324,361904.9,0.0,1.0
2011-09-22,22.3,23.38,21.91,22.13,1037300,38.382099827883,40.2409638554217,37.710843373494,38.0895008605852,602671.299999999,0.0,1.0
2011-09-23,21.89,22.38,21.53,22.23,526700,37.6764199655766,38.5197934595525,37.0567986230637,38.2616179001721,306012.7,0.0,1.0
2011-09-26,22.0,22.2,21.39,21.89,589800,37.8657487091222,38.209982788296,36.815834767642,37.6764199655766,342673.8,0.0,1.0
2011-09-27,21.89,23.06,20.3,22.49,2447200,37.6764199655766,39.6901893287435,34.9397590361446,38.7091222030981,1421823.2,0.0,1.0
2011-09-28,21.0,22.3,20.51,21.9,3090000,36.144578313253,38.382099827883,35.3012048192771,37.6936316695353,1795290,0.0,1.0
2011-09-29,21.73,21.88,21.01,21.31,987800,37.4010327022375,37.6592082616179,36.1617900172117,36.6781411359725,573911.8,0.0,1.0
2011-09-30,20.26,21.65,20.1,21.65,1150500,34.8709122203098,37.263339070568,34.5955249569707,37.263339070568,668440.5,0.0,1.0
2011-10-03,19.07,20.1,18.65,19.91,1107700,32.8227194492255,34.5955249569707,32.0998278829604,34.2685025817556,643573.699999999,0.0,1.0
2011-10-04,19.89,19.98,17.9,18.89,1300000,34.2340791738382,34.3889845094664,30.8089500860585,32.512908777969,755300,0.0,1.0
2011-10-05,20.53,20.69,19.504,19.89,670600,35.3356282271945,35.6110154905336,33.5697074010327,34.2340791738382,389618.6,0.0,1.0
2011-10-06,21.78,21.8,20.3,20.5,706600,37.487091222031,37.5215146299484,34.9397590361446,35.2839931153184,410534.6,0.0,1.0
2011-10-07,21.35,21.95,21.3,21.78,798200,36.7469879518072,37.7796901893287,36.6609294320138,37.487091222031,463754.2,0.0,1.0
2011-10-10,22.1,22.13,21.64,21.8,396300,38.0378657487091,38.0895008605852,37.2461273666093,37.5215146299484,230250.3,0.0,1.0
2011-10-11,21.89,21.99,21.14,21.85,843500,37.6764199655766,37.8485370051635,36.3855421686747,37.6075731497418,490073.5,0.0,1.0
2011-10-12,21.58,22.11,21.47,22.09,317900,37.1428571428571,38.0550774526678,36.9535283993115,38.0206540447504,184699.9,0.0,1.0
2011-10-13,21.27,21.57,20.87,21.49,318900,36.6092943201377,37.1256454388985,35.92082616179,36.9879518072289,185280.9,0.0,1.0
2011-10-14,21.6,21.72,20.95,21.43,325900,37.1772805507745,37.3838209982788,36.0585197934596,36.8846815834768,189347.9,0.0,1.0
2011-10-17,20.81,21.36,20.64,21.36,321600,35.8175559380379,36.7641996557659,35.5249569707401,36.7641996557659,186849.6,0.0,1.0
2011-10-18,21.04,21.16,20.45,20.78,411800,36.2134251290878,36.4199655765921,35.197934595525,35.7659208261618,239255.8,0.0,1.0
2011-10-19,20.58,20.97,20.42,20.97,377400,35.421686746988,36.0929432013769,35.1462994836489,36.0929432013769,219269.4,0.0,1.0
2011-10-20,20.13,20.4,19.61,20.19,610700,34.6471600688468,35.1118760757315,33.7521514629948,34.750430292599,354816.7,0.0,1.0
2011-10-21,20.18,20.99,19.98,20.62,462500,34.7332185886403,36.1273666092943,34.3889845094664,35.4905335628227,268712.5,0.0,1.0
2011-10-24,20.8,20.85,20.12,20.33,429900,35.8003442340792,35.8864027538726,34.6299483648881,34.9913941480207,249771.9,0.0,1.0
2011-10-25,20.42,20.73,20.14,20.73,358700,35.1462994836489,35.6798623063683,34.6643717728055,35.6798623063683,208404.7,0.0,1.0
2011-10-26,21.12,21.28,20.24,20.82,650000,36.3511187607573,36.6265060240964,34.8364888123924,35.8347676419966,377650,0.0,1.0
2011-10-27,22.86,24.0,22.11,22.24,2056000,39.3459552495697,41.3080895008606,38.0550774526678,38.2788296041308,1194536,0.0,1.0
2011-10-28,25.61,25.9,23.55,23.72,1082100,44.07917383821,44.578313253012,40.5335628227195,40.8261617900172,628700.1,0.0,1.0
2011-10-31,25.26,26.09,25.2,25.45,822100,43.4767641996558,44.9053356282272,43.3734939759036,43.8037865748709,477640.1,0.0,1.0
2011-11-01,24.56,24.87,23.5,23.88,560000,42.2719449225473,42.8055077452668,40.447504302926,41.1015490533563,325360,0.0,1.0
2011-11-02,24.77,25.1,24.41,24.74,513700,42.6333907056799,43.2013769363167,42.013769363167,42.5817555938038,298459.7,0.0,1.0
2011-11-03,27.72,27.86,25.29,25.49,1173900,47.710843373494,47.9518072289157,43.5283993115318,43.8726333907057,682035.9,0.0,1.0
2011-11-04,27.54,27.81,26.88,27.4,449800,47.4010327022375,47.8657487091222,46.2650602409639,47.1600688468158,261333.8,0.0,1.0
2011-11-07,27.88,28.1,26.63,27.0,554100,47.986230636833,48.3648881239243,45.8347676419966,46.4716006884682,321932.1,0.0,1.0
2011-11-08,28.36,28.76,27.38,28.1,383100,48.8123924268503,49.5008605851979,47.1256454388985,48.3648881239243,222581.1,0.0,1.0
2011-11-09,27.23,27.83,26.8852,27.14,470500,46.8674698795181,47.9001721170396,46.2740103270224,46.7125645438898,273360.5,0.0,1.0
2011-11-10,27.0,28.15,26.85,28.15,390000,46.4716006884682,48.4509466437177,46.2134251290878,48.4509466437177,226590,0.0,1.0
2011-11-11,28.09,28.1,27.17,27.38,279400,48.3476764199656,48.3648881239243,46.7641996557659,47.1256454388985,162331.4,0.0,1.0
2011-11-14,27.33,28.0,26.94,28.0,321600,47.039586919105,48.1927710843374,46.368330464716,48.1927710843374,186849.6,0.0,1.0
2011-11-15,30.01,30.47,27.55,27.73,1947000,51.6523235800344,52.4440619621343,47.4182444061962,47.7280550774527,1131207,0.0,1.0
2011-11-16,30.84,32.69,29.34,29.5,1541000,53.0808950086059,56.2650602409639,50.4991394148021,50.7745266781411,895320.999999999,0.0,1.0
2011-11-17,29.56,30.88,29.11,30.5,667900,50.8777969018933,53.1497418244406,50.1032702237522,52.4956970740103,388049.9,0.0,1.0
2011-11-18,28.61,29.71,28.39,29.71,422800,49.2426850258176,51.1359724612737,48.8640275387263,51.1359724612737,245646.8,0.0,1.0
2011-11-21,28.41,28.64,27.73,27.88,476300,48.8984509466437,49.2943201376936,47.7280550774527,47.986230636833,276730.3,0.0,1.0
2011-11-22,29.33,29.88,27.48,28.04,406200,50.4819277108434,51.4285714285714,47.2977624784854,48.2616179001721,236002.2,0.0,1.0
2011-11-23,28.09,29.15,27.91,29.15,468700,48.3476764199656,50.1721170395869,48.0378657487091,50.1721170395869,272314.7,0.0,1.0
2011-11-25,27.81,28.2002,27.66,27.83,197500,47.8657487091222,48.5373493975904,47.6075731497418,47.9001721170396,114747.5,0.0,1.0
2011-11-28,28.87,29.63,28.411,28.94,353400,49.6901893287435,50.9982788296041,48.9001721170396,49.8106712564544,205325.4,0.0,1.0
2011-11-29,27.96,29.075,27.81,28.97,635400,48.1239242685026,50.0430292598967,47.8657487091222,49.8623063683305,369167.4,0.0,1.0
2011-11-30,29.31,29.54,28.4998,29.54,673100,50.447504302926,50.8433734939759,49.0530120481928,50.8433734939759,391071.1,0.0,1.0
2011-12-01,29.45,29.8,28.91,29.57,512000,50.6884681583477,51.2908777969019,49.7590361445783,50.895008605852,297472,0.0,1.0
2011-12-02,30.39,31.0,29.59,30.79,542000,52.3063683304647,53.3562822719449,50.9294320137694,52.9948364888124,314902,0.0,1.0
2011-12-05,31.1,31.45,30.81,31.38,520700,53.5283993115318,54.1308089500861,53.0292598967298,54.0103270223752,302526.7,0.0,1.0
2011-12-06,31.65,31.9,30.66,31.06,462800,54.4750430292599,54.9053356282272,52.7710843373494,53.4595524956971,268886.8,0.0,1.0
2011-12-07,31.8,32.0,31.0,31.55,609200,54.7332185886403,55.0774526678141,53.3562822719449,54.302925989673,353945.2,0.0,1.0
2011-12-08,31.25,31.63,30.97,31.39,476500,53.7865748709122,54.4406196213425,53.3046471600688,54.0275387263339,276846.5,0.0,1.0
2011-12-09,31.14,31.73,30.86,31.3,649400,53.5972461273666,54.6127366609294,53.1153184165232,53.8726333907057,377301.4,0.0,1.0
2011-12-12,30.6,31.24,29.93,30.56,299500,52.6678141135973,53.7693631669535,51.5146299483649,52.5989672977625,174009.5,0.0,1.0
2011-12-13,30.08,30.96,29.75,30.79,425000,51.7728055077453,53.2874354561102,51.2048192771084,52.9948364888124,246925,0.0,1.0
2011-12-14,28.54,29.93,28.41,29.86,388000,49.1222030981067,51.5146299483649,48.8984509466437,51.3941480206541,225428,0.0,1.0
2011-12-15,28.72,30.9,28.575,29.88,535500,49.4320137693632,53.184165232358,49.1824440619621,51.4285714285714,311125.5,0.0,1.0
2011-12-16,29.18,30.22,29.0,30.22,904400,50.223752151463,52.013769363167,49.9139414802065,52.013769363167,525456.4,0.0,1.0
2011-12-19,29.91,30.091,29.43,29.47,520300,51.4802065404475,51.7917383820998,50.6540447504303,50.7228915662651,302294.3,0.0,1.0
2011-12-20,30.08,30.42,29.0,29.0,336500,51.7728055077453,52.3580034423408,49.9139414802065,49.9139414802065,195506.5,0.0,1.0
2011-12-21,29.4,30.33,28.74,29.78,367300,50.6024096385542,52.2030981067126,49.4664371772806,51.2564543889845,213401.3,0.0,1.0
2011-12-22,29.16,29.62,28.99,29.45,279200,50.1893287435456,50.9810671256454,49.8967297762479,50.6884681583477,162215.2,0.0,1.0
2011-12-23,29.54,29.63,28.879,29.28,272600,50.8433734939759,50.9982788296041,49.7056798623064,50.3958691910499,158380.6,0.0,1.0
2011-12-27,28.99,29.6,28.98,29.31,211100,49.8967297762479,50.9466437177281,49.8795180722892,50.447504302926,122649.1,0.0,1.0
2011-12-28,27.99,29.06,27.78,28.99,363700,48.1755593803787,50.0172117039587,47.8141135972461,49.8967297762479,211309.7,0.0,1.0
2011-12-29,28.0,28.37,27.82,28.01,288300,48.1927710843374,48.829604130809,47.8829604130809,48.209982788296,167502.3,0.0,1.0
2011-12-30,28.48,28.82,27.9,27.9,211000,49.0189328743546,49.6041308089501,48.0206540447504,48.0206540447504,122591,0.0,1.0
2012-01-03,28.25,29.27,28.14,28.89,527800,48.6230636833047,50.3786574870912,48.433734939759,49.7246127366609,306651.8,0.0,1.0
2012-01-04,28.36,28.4,27.61,28.04,988600,48.8123924268503,48.881239242685,47.5215146299484,48.2616179001721,574376.6,0.0,1.0
2012-01-05,28.69,28.95,27.99,28.2,884300,49.3803786574871,49.8278829604131,48.1755593803787,48.5370051635112,513778.3,0.0,1.0
2012-01-06,29.56,29.9,28.5,28.81,1103400,50.8777969018933,51.4629948364888,49.0533562822719,49.5869191049914,641075.4,0.0,1.0
2012-01-09,30.45,30.64,29.49,29.73,1164600,52.4096385542169,52.736660929432,50.7573149741824,51.1703958691911,676632.6,0.0,1.0
2012-01-10,32.25,32.25,30.47,30.75,2582900,55.5077452667814,55.5077452667814,52.4440619621343,52.9259896729776,1500664.9,0.0,1.0
2012-01-11,31.93,32.5,31.78,32.19,1021500,54.9569707401033,55.9380378657487,54.6987951807229,55.4044750430293,593491.5,0.0,1.0
2012-01-12,32.9,33.19,31.0408,31.95,4136400,56.6265060240964,57.1256454388985,53.4265060240964,54.9913941480207,2403248.4,0.0,1.0
2012-01-13,32.72,33.75,32.38,32.59,1152200,56.3166953528399,58.0895008605852,55.7314974182444,56.0929432013769,669428.2,0.0,1.0
2012-01-17,32.57,33.12,32.04,33.12,890800,56.0585197934596,57.0051635111876,55.1462994836489,57.0051635111876,517554.8,0.0,1.0
2012-01-18,33.31,33.41,32.44,32.79,563900,57.3321858864028,57.5043029259897,55.8347676419966,56.4371772805508,327625.9,0.0,1.0
2012-01-19,32.69,34.12,32.28,33.84,1194700,56.2650602409639,58.7263339070568,55.5593803786575,58.2444061962134,694120.699999999,0.0,1.0
2012-01-20,32.44,32.92,32.08,32.77,553300,55.8347676419966,56.6609294320138,55.2151462994836,56.4027538726334,321467.3,0.0,1.0
2012-01-23,32.77,33.81,32.51,32.9,550500,56.4027538726334,58.1927710843374,55.9552495697074,56.6265060240964,319840.5,0.0,1.0
2012-01-24,31.93,32.57,31.375,32.5,1039900,54.9569707401033,56.0585197934596,54.0017211703959,55.9380378657487,604181.9,0.0,1.0
2012-01-25,31.37,31.98,29.87,31.83,2015500,53.9931153184165,55.0430292598967,51.4113597246127,54.7848537005164,1171005.5,0.0,1.0
2012-01-26,31.06,31.8,30.79,31.8,820000,53.4595524956971,54.7332185886403,52.9948364888124,54.7332185886403,476420,0.0,1.0
2012-01-27,32.24,32.53,30.421,31.33,1377400,55.4905335628227,55.9896729776248,52.3597246127367,53.9242685025818,800269.4,0.0,1.0
2012-01-30,30.8,31.96,30.1,31.93,2275400,53.0120481927711,55.0086058519794,51.8072289156627,54.9569707401033,1322007.4,0.0,1.0
2012-01-31,30.36,31.61,29.68,30.91,2257600,52.2547332185886,54.4061962134251,51.0843373493976,53.2013769363167,1311665.6,0.0,1.0
2012-02-01,30.92,31.56,30.34,30.46,2825000,53.2185886402754,54.3201376936317,52.2203098106713,52.4268502581756,1641325,0.0,1.0
2012-02-02,31.66,31.74,31.03,31.09,975800,54.4922547332186,54.6299483648881,53.407917383821,53.5111876075732,566939.8,0.0,1.0
2012-02-03,33.26,33.449,31.93,32.1,1941100,57.2461273666093,57.5714285714286,54.9569707401033,55.249569707401,1127779.1,0.0,1.0
2012-02-06,33.48,34.07,32.91,33.95,2086300,57.6247848537005,58.6402753872633,56.6437177280551,58.433734939759,1212140.3,0.0,1.0
2012-02-07,32.6,33.25,30.0,30.09,3240500,56.1101549053356,57.2289156626506,51.6351118760757,51.790017211704,1882730.5,0.0,1.0
2012-02-08,32.83,34.11,32.02,33.28,1302400,56.5060240963855,58.7091222030981,55.1118760757315,57.2805507745267,756694.4,0.0,1.0
2012-02-09,34.16,34.4,32.406,32.77,1295800,58.7951807228916,59.2082616179002,55.776247848537,56.4027538726334,752859.799999999,0.0,1.0
2012-02-10,33.57,34.28,33.31,33.67,616600,57.7796901893287,59.0017211703959,57.3321858864028,57.9518072289157,358244.6,0.0,1.0
2012-02-13,34.84,35.25,33.575,33.86,1541300,59.9655765920826,60.671256454389,57.7882960413081,58.2788296041308,895495.3,0.0,1.0
2012-02-14,34.74,35.1299,34.06,34.69,741400,59.7934595524957,60.4645438898451,58.6230636833047,59.7074010327022,430753.4,0.0,1.0
2012-02-15,35.12,35.63,34.66,34.95,1368600,60.447504302926,61.3253012048193,59.6557659208262,60.1549053356282,795156.6,0.0,1.0
2012-02-16,36.15,36.21,35.17,35.21,809900,62.2203098106713,62.3235800344234,60.5335628227195,60.6024096385542,470551.9,0.0,1.0
2012-02-17,35.68,36.33,35.3,36.18,404400,61.4113597246127,62.5301204819277,60.7573149741824,62.2719449225473,234956.4,0.0,1.0
2012-02-21,36.03,36.33,35.68,35.68,494200,62.013769363167,62.5301204819277,61.4113597246127,61.4113597246127,287130.2,0.0,1.0
2012-02-22,35.63,37.64,35.46,35.88,359400,61.3253012048193,64.7848537005164,61.0327022375215,61.7555938037866,208811.4,0.0,1.0
2012-02-23,35.6,35.91,35.45,35.65,357000,61.2736660929432,61.8072289156626,61.0154905335628,61.3597246127367,207417,0.0,1.0
2012-02-24,34.95,35.59,34.92,35.49,398700,60.1549053356282,61.2564543889845,60.1032702237522,61.0843373493976,231644.7,0.0,1.0
2012-02-27,35.14,35.29,34.34,34.64,487700,60.4819277108434,60.7401032702238,59.104991394148,59.6213425129088,283353.7,0.0,1.0
2012-02-28,34.52,34.52,33.05,33.83,1425500,59.4148020654045,59.4148020654045,56.8846815834768,58.2271944922547,828215.5,0.0,1.0
2012-02-29,34.02,35.08,33.84,34.84,6728900,58.5542168674699,60.3786574870912,58.2444061962134,59.9655765920826,3909490.9,0.0,1.0
2012-03-01,33.92,34.53,33.8,34.03,1151000,58.382099827883,59.4320137693632,58.1755593803787,58.5714285714286,668731,0.0,1.0
2012-03-02,33.6,33.94,33.51,33.85,1289700,57.8313253012048,58.4165232358003,57.6764199655766,58.2616179001721,749315.7,0.0,1.0
2012-03-05,33.39,33.7492,33.2,33.5,678500,57.4698795180723,58.0881239242685,57.1428571428572,57.6592082616179,394208.5,0.0,1.0
2012-03-06,32.59,33.05,32.44,33.05,1438700,56.0929432013769,56.8846815834768,55.8347676419966,56.8846815834768,835884.700000001,0.0,1.0
2012-03-07,33.45,33.52,32.32,32.5,1257400,57.5731497418245,57.6936316695353,55.6282271944923,55.9380378657487,730549.399999999,0.0,1.0
2012-03-08,34.27,34.6275,33.59,33.6,1421000,58.9845094664372,59.5998278829604,57.8141135972461,57.8313253012048,825601,0.0,1.0
2012-03-09,34.8,35.13,34.07,34.19,896100,59.8967297762478,60.4647160068847,58.6402753872633,58.8468158347676,520634.1,0.0,1.0
2012-03-12,34.57,35.24,34.2,34.81,553500,59.5008605851979,60.6540447504303,58.8640275387263,59.9139414802065,321583.5,0.0,1.0
2012-03-13,35.44,35.44,34.6919,34.89,471600,60.9982788296041,60.9982788296041,59.7106712564544,60.0516351118761,273999.6,0.0,1.0
2012-03-14,35.17,35.61,34.68,35.18,612900,60.5335628227195,61.2908777969019,59.6901893287435,60.5507745266781,356094.9,0.0,1.0
2012-03-15,35.38,35.58,34.95,35.18,298400,60.895008605852,61.2392426850258,60.1549053356282,60.5507745266781,173370.4,0.0,1.0
2012-03-16,35.44,35.68,35.33,35.41,672900,60.9982788296041,61.4113597246127,60.8089500860585,60.9466437177281,390954.9,0.0,1.0
2012-03-19,35.16,35.75,34.98,35.49,556500,60.5163511187608,61.5318416523236,60.2065404475043,61.0843373493976,323326.5,0.0,1.0
2012-03-20,34.77,34.9,34.0,34.84,540900,59.8450946643718,60.0688468158348,58.5197934595525,59.9655765920826,314262.9,0.0,1.0
2012-03-21,33.94,34.999,33.93,34.98,520200,58.4165232358003,60.2392426850258,58.3993115318417,60.2065404475043,302236.2,0.0,1.0
2012-03-22,33.31,33.53,32.7608,33.53,987200,57.3321858864028,57.710843373494,56.3869191049914,57.710843373494,573563.2,0.0,1.0
2012-03-23,33.54,33.65,33.09,33.3,558000,57.7280550774527,57.9173838209983,56.9535283993115,57.3149741824441,324198,0.0,1.0
2012-03-26,35.24,35.25,33.88,33.88,814800,60.6540447504303,60.671256454389,58.3132530120482,58.3132530120482,473398.8,0.0,1.0
2012-03-27,35.75,35.99,35.01,35.41,1180600,61.5318416523236,61.9449225473322,60.2581755593804,60.9466437177281,685928.6,0.0,1.0
2012-03-28,35.3,36.17,34.92,35.99,766600,60.7573149741824,62.2547332185886,60.1032702237522,61.9449225473322,445394.6,0.0,1.0
2012-03-29,34.99,35.175,34.7,34.97,690800,60.223752151463,60.5421686746988,59.7246127366609,60.1893287435456,401354.8,0.0,1.0
2012-03-30,35.24,35.49,34.85,35.24,1146400,60.6540447504303,61.0843373493976,59.9827882960413,60.6540447504303,666058.4,0.0,1.0
2012-04-02,35.45,35.56,34.9,35.02,602300,61.0154905335628,61.2048192771084,60.0688468158348,60.2753872633391,349936.3,0.0,1.0
2012-04-03,34.93,35.43,34.68,35.35,454100,60.1204819277108,60.9810671256454,59.6901893287435,60.8433734939759,263832.1,0.0,1.0
2012-04-04,33.76,34.64,33.41,34.45,738600,58.1067125645439,59.6213425129088,57.5043029259897,59.2943201376936,429126.6,0.0,1.0
2012-04-05,33.14,33.6292,32.97,33.52,624100,57.039586919105,57.8815834767642,56.7469879518072,57.6936316695353,362602.1,0.0,1.0
2012-04-09,32.37,32.71,31.94,32.71,525800,55.7142857142857,56.2994836488812,54.974182444062,56.2994836488812,305489.8,0.0,1.0
2012-04-10,31.14,32.3991,30.91,32.28,1273600,53.5972461273666,55.7643717728055,53.2013769363167,55.5593803786575,739961.6,0.0,1.0
2012-04-11,31.58,31.71,31.205,31.51,504500,54.3545611015491,54.5783132530121,53.7091222030981,54.2340791738382,293114.5,0.0,1.0
2012-04-12,32.24,32.36,31.43,31.55,627800,55.4905335628227,55.697074010327,54.0963855421687,54.302925989673,364751.8,0.0,1.0
2012-04-13,32.02,32.35,31.71,32.11,481000,55.1118760757315,55.6798623063683,54.5783132530121,55.2667814113597,279461,0.0,1.0
2012-04-16,31.99,32.47,31.56,32.25,389400,55.0602409638554,55.8864027538726,54.3201376936317,55.5077452667814,226241.4,0.0,1.0
2012-04-17,32.23,32.5501,32.02,32.31,323300,55.473321858864,56.0242685025818,55.1118760757315,55.6110154905336,187837.3,0.0,1.0
2012-04-18,32.33,32.56,31.85,32.01,317500,55.6454388984509,56.0413080895009,54.8192771084337,55.0946643717728,184467.5,0.0,1.0
2012-04-19,31.73,32.6,31.69,32.27,550600,54.6127366609294,56.1101549053356,54.5438898450947,55.5421686746988,319898.6,0.0,1.0
2012-04-20,31.98,32.36,31.85,32.1,312200,55.0430292598967,55.697074010327,54.8192771084337,55.249569707401,181388.2,0.0,1.0
2012-04-23,32.16,32.25,30.68,31.4,767100,55.3528399311532,55.5077452667814,52.8055077452668,54.0447504302926,445685.1,0.0,1.0
2012-04-24,33.61,33.75,32.03,32.1,1043800,57.8485370051635,58.0895008605852,55.1290877796902,55.249569707401,606447.8,0.0,1.0
2012-04-25,34.1,34.39,33.66,34.01,445600,58.6919104991394,59.1910499139415,57.934595524957,58.5370051635112,258893.6,0.0,1.0
2012-04-26,34.16,34.23,33.52,33.95,344400,58.7951807228916,58.9156626506024,57.6936316695353,58.433734939759,200096.4,0.0,1.0
2012-04-27,35.01,35.03,34.04,34.29,497400,60.2581755593804,60.2925989672978,58.5886402753873,59.0189328743546,288989.4,0.0,1.0
2012-04-30,33.89,34.9,33.54,34.88,490100,58.3304647160069,60.0688468158348,57.7280550774527,60.0344234079174,284748.1,0.0,1.0
2012-05-01,33.23,34.27,33.22,33.89,531200,57.1944922547332,58.9845094664372,57.1772805507745,58.3304647160069,308627.2,0.0,1.0
2012-05-02,33.96,34.06,32.77,32.92,373300,58.4509466437177,58.6230636833047,56.4027538726334,56.6609294320138,216887.3,0.0,1.0
2012-05-03,33.57,34.12,33.24,33.84,475000,57.7796901893287,58.7263339070568,57.2117039586919,58.2444061962134,275975,0.0,1.0
2012-05-04,32.65,33.36,32.58,33.33,544500,56.1962134251291,57.4182444061962,56.0757314974182,57.3666092943201,316354.5,0.0,1.0
2012-05-07,32.93,33.06,32.21,32.46,460000,56.6781411359725,56.9018932874355,55.4388984509466,55.8691910499139,267260,0.0,1.0
2012-05-08,31.57,33.15,30.81,32.27,1832400,54.3373493975904,57.0567986230637,53.0292598967298,55.5421686746988,1064624.4,0.0,1.0
2012-05-09,31.05,31.49,30.66,30.98,902500,53.4423407917384,54.1996557659208,52.7710843373494,53.3218588640275,524352.5,0.0,1.0
2012-05-10,31.5,31.7,31.08,31.35,934100,54.2168674698795,54.5611015490534,53.4939759036145,53.9586919104991,542712.1,0.0,1.0
2012-05-11,31.45,31.75,31.17,31.25,510600,54.1308089500861,54.6471600688468,53.6488812392427,53.7865748709122,296658.6,0.0,1.0
2012-05-14,29.15,31.05,29.03,31.05,1890700,50.1721170395869,53.4423407917384,49.9655765920826,53.4423407917384,1098496.7,0.0,1.0
2012-05-15,28.19,29.09,28.11,29.09,1245200,48.5197934595525,50.0688468158348,48.382099827883,50.0688468158348,723461.2,0.0,1.0
2012-05-16,28.92,29.01,28.21,28.38,1149700,49.776247848537,49.9311531841652,48.5542168674699,48.8468158347676,667975.7,0.0,1.0
2012-05-17,27.77,29.49,27.71,29.07,1119300,47.7969018932874,50.7573149741824,47.6936316695353,50.0344234079174,650313.3,0.0,1.0
2012-05-18,26.9,28.12,26.755,27.76,1167100,46.2994836488812,48.3993115318417,46.0499139414802,47.7796901893287,678085.100000001,0.0,1.0
2012-05-21,28.18,28.38,26.9214,27.08,502800,48.5025817555938,48.8468158347676,46.3363166953528,46.6092943201377,292126.8,0.0,1.0
2012-05-22,28.44,28.62,27.75,28.15,570300,48.9500860585198,49.2598967297763,47.7624784853701,48.4509466437177,331344.3,0.0,1.0
2012-05-23,28.84,28.96,27.27,28.13,724000,49.6385542168675,49.8450946643718,46.9363166953528,48.4165232358003,420644,0.0,1.0
2012-05-24,29.13,29.14,28.19,28.85,664400,50.1376936316695,50.1549053356282,48.5197934595525,49.6557659208262,386016.4,0.0,1.0
2012-05-25,28.91,29.25,28.79,29.25,297800,49.7590361445783,50.3442340791738,49.552495697074,50.3442340791738,173021.8,0.0,1.0
2012-05-29,29.52,29.98,29.0,29.06,494100,50.8089500860585,51.6006884681584,49.9139414802065,50.0172117039587,287072.1,0.0,1.0
2012-05-30,29.72,29.76,28.81,29.15,871300,51.1531841652324,51.2220309810671,49.5869191049914,50.1721170395869,506225.3,0.0,1.0
2012-05-31,28.33,29.7477,28.195,29.72,750600,48.7607573149742,51.2008605851979,48.5283993115318,51.1531841652324,436098.6,0.0,1.0
2012-06-01,27.07,27.78,26.905,27.74,1895500,46.592082616179,47.8141135972461,46.3080895008606,47.7452667814114,1101285.5,0.0,1.0
2012-06-04,27.01,27.19,26.46,27.09,1200100,46.4888123924269,46.7986230636833,45.5421686746988,46.6265060240964,697258.099999999,0.0,1.0
2012-06-05,27.83,27.89,26.76,26.82,613100,47.9001721170396,48.0034423407917,46.0585197934596,46.1617900172117,356211.1,0.0,1.0
2012-06-06,28.78,28.78,28.01,28.04,534000,49.5352839931153,49.5352839931153,48.209982788296,48.2616179001721,310254,0.0,1.0
2012-06-07,29.09,29.6,29.0,29.24,629400,50.0688468158348,50.9466437177281,49.9139414802065,50.3270223752151,365681.4,0.0,1.0
2012-06-08,29.71,29.79,28.8,29.02,504600,51.1359724612737,51.2736660929432,49.5697074010327,49.9483648881239,293172.6,0.0,1.0
2012-06-11,29.02,30.1385,28.99,30.09,658500,49.9483648881239,51.8734939759036,49.8967297762479,51.790017211704,382588.5,0.0,1.0
2012-06-12,29.27,29.425,28.91,29.08,1031900,50.3786574870912,50.6454388984509,49.7590361445783,50.0516351118761,599533.9,0.0,1.0
2012-06-13,29.79,30.19,28.94,29.15,2077800,51.2736660929432,51.9621342512909,49.8106712564544,50.1721170395869,1207201.8,0.0,1.0
2012-06-14,30.0,30.15,29.6,29.73,627100,51.6351118760757,51.8932874354561,50.9466437177281,51.1703958691911,364345.1,0.0,1.0
2012-06-15,30.12,30.38,29.878,30.16,445400,51.84165232358,52.289156626506,51.4251290877797,51.9104991394148,258777.4,0.0,1.0
2012-06-18,29.86,30.12,29.57,29.99,813400,51.3941480206541,51.84165232358,50.895008605852,51.617900172117,472585.399999999,0.0,1.0
2012-06-19,30.02,30.33,29.83,30.04,684900,51.6695352839931,52.2030981067126,51.342512908778,51.7039586919105,397926.9,0.0,1.0
2012-06-20,29.94,30.3,29.8,30.01,472100,51.5318416523236,52.1514629948365,51.2908777969019,51.6523235800344,274290.1,0.0,1.0
2012-06-21,28.66,29.95,28.54,29.95,871600,49.328743545611,51.5490533562823,49.1222030981067,51.5490533562823,506399.6,0.0,1.0
2012-06-22,28.82,28.88,27.58,28.88,6342400,49.6041308089501,49.7074010327022,47.4698795180723,49.7074010327022,3684934.4,0.0,1.0
2012-06-25,28.09,28.425,27.91,28.35,951000,48.3476764199656,48.9242685025818,48.0378657487091,48.7951807228916,552531,0.0,1.0
2012-06-26,27.43,28.22,27.4,28.07,679600,47.2117039586919,48.5714285714286,47.1600688468158,48.3132530120482,394847.6,0.0,1.0
2012-06-27,27.18,27.84,27.05,27.32,602300,46.7814113597246,47.9173838209983,46.5576592082616,47.0223752151463,349936.3,0.0,1.0
2012-06-28,26.49,26.93,26.01,26.9,1019200,45.5938037865749,46.3511187607573,44.7676419965577,46.2994836488812,592155.199999999,0.0,1.0
2012-06-29,27.57,27.69,26.93,27.18,744400,47.4526678141136,47.6592082616179,46.3511187607573,46.7814113597246,432496.4,0.0,1.0
2012-07-02,27.87,27.91,27.09,27.55,649900,47.9690189328744,48.0378657487091,46.6265060240964,47.4182444061962,377591.9,0.0,1.0
2012-07-03,28.01,28.12,27.5,27.73,253700,48.209982788296,48.3993115318417,47.3321858864028,47.7280550774527,147399.7,0.0,1.0
2012-07-05,28.09,28.23,27.75,27.91,637700,48.3476764199656,48.5886402753873,47.7624784853701,48.0378657487091,370503.7,0.0,1.0
2012-07-06,27.39,27.84,27.24,27.61,871100,47.1428571428571,47.9173838209983,46.8846815834768,47.5215146299484,506109.1,0.0,1.0
2012-07-09,25.9,27.11,25.8499,27.01,1934300,44.578313253012,46.6609294320138,44.492082616179,46.4888123924269,1123828.3,0.0,1.0
2012-07-10,25.2,26.17,25.0,26.06,1408100,43.3734939759036,45.0430292598967,43.0292598967298,44.8537005163511,818106.1,0.0,1.0
2012-07-11,24.8,25.2,24.55,25.18,1259500,42.6850258175559,43.3734939759036,42.2547332185886,43.3390705679862,731769.500000001,0.0,1.0
2012-07-12,25.51,25.78,24.43,24.44,2505300,43.9070567986231,44.3717728055078,42.0481927710843,42.065404475043,1455579.3,0.0,1.0
2012-07-13,26.94,27.45,25.61,25.67,1831800,46.368330464716,47.2461273666093,44.07917383821,44.1824440619621,1064275.8,0.0,1.0
2012-07-16,27.13,27.25,26.22,26.72,1483700,46.6953528399312,46.9018932874355,45.1290877796902,45.9896729776248,862029.699999999,0.0,1.0
2012-07-17,27.29,27.39,26.84,27.14,899200,46.9707401032702,47.1428571428571,46.1962134251291,46.7125645438898,522435.2,0.0,1.0
2012-07-18,28.01,28.17,27.08,27.25,698700,48.209982788296,48.4853700516351,46.6092943201377,46.9018932874355,405944.7,0.0,1.0
2012-07-19,27.81,28.3,27.73,28.07,482900,47.8657487091222,48.7091222030981,47.7280550774527,48.3132530120482,280564.9,0.0,1.0
2012-07-20,27.75,27.94,27.2729,27.41,356200,47.7624784853701,48.0895008605852,46.9413080895009,47.1772805507745,206952.2,0.0,1.0
2012-07-23,27.39,27.5716,26.85,27.15,451700,47.1428571428571,47.455421686747,46.2134251290878,46.7297762478485,262437.7,0.0,1.0
2012-07-24,27.18,27.68,26.87,27.46,473500,46.7814113597246,47.6419965576592,46.2478485370052,47.263339070568,275103.5,0.0,1.0
2012-07-25,27.07,27.62,26.92,27.4,473700,46.592082616179,47.5387263339071,46.3339070567986,47.1600688468158,275219.7,0.0,1.0
2012-07-26,28.04,28.05,27.145,27.51,760600,48.2616179001721,48.2788296041308,46.7211703958692,47.3493975903614,441908.6,0.0,1.0
2012-07-27,30.11,30.4,27.7101,27.99,1333200,51.8244406196213,52.3235800344234,47.6938037865749,48.1755593803787,774589.200000001,0.0,1.0
2012-07-30,29.14,29.87,28.69,29.77,1562100,50.1549053356282,51.4113597246127,49.3803786574871,51.2392426850258,907580.1,0.0,1.0
2012-07-31,28.94,29.39,28.71,28.85,635000,49.8106712564544,50.5851979345955,49.4148020654045,49.6557659208262,368935,0.0,1.0
2012-08-01,28.64,29.49,28.61,29.21,833600,49.2943201376936,50.7573149741824,49.2426850258176,50.2753872633391,484321.6,0.0,1.0
2012-08-02,28.1,28.7099,27.8601,28.4,698800,48.3648881239243,49.4146299483649,47.9519793459553,48.881239242685,406002.8,0.0,1.0
2012-08-03,30.72,30.935,28.87,28.87,1123400,52.8743545611015,53.2444061962134,49.6901893287435,49.6901893287435,652695.400000001,0.0,1.0
2012-08-06,31.15,31.88,30.74,30.84,545700,53.6144578313253,54.8709122203098,52.9087779690189,53.0808950086059,317051.7,0.0,1.0
2012-08-07,31.77,31.98,31.2501,31.43,583700,54.6815834767642,55.0430292598967,53.7867469879518,54.0963855421687,339129.7,0.0,1.0
2012-08-08,32.09,32.13,31.52,31.56,523100,55.2323580034424,55.3012048192771,54.2512908777969,54.3201376936317,303921.1,0.0,1.0
2012-08-09,32.33,32.54,31.92,32.17,582000,55.6454388984509,56.0068846815835,54.9397590361446,55.3700516351119,338142,0.0,1.0
2012-08-10,32.1,32.55,31.87,32.13,412300,55.249569707401,56.0240963855422,54.8537005163511,55.3012048192771,239546.3,0.0,1.0
2012-08-13,33.66,33.76,31.82,32.0,1314500,57.934595524957,58.1067125645439,54.7676419965577,55.0774526678141,763724.5,0.0,1.0
2012-08-14,32.51,33.89,32.41,33.51,912700,55.9552495697074,58.3304647160069,55.7831325301205,57.6764199655766,530278.7,0.0,1.0
2012-08-15,32.96,33.08,32.2174,32.51,409400,56.7297762478485,56.9363166953528,55.4516351118761,55.9552495697074,237861.4,0.0,1.0
2012-08-16,33.11,33.25,32.63,32.92,344900,56.9879518072289,57.2289156626506,56.1617900172117,56.6609294320138,200386.9,0.0,1.0
2012-08-17,33.51,33.66,33.07,33.22,301100,57.6764199655766,57.934595524957,56.9191049913941,57.1772805507745,174939.1,0.0,1.0
2012-08-20,33.22,33.6,32.91,33.23,358200,57.1772805507745,57.8313253012048,56.6437177280551,57.1944922547332,208114.2,0.0,1.0
2012-08-21,32.71,33.48,32.45,32.93,439700,56.2994836488812,57.6247848537005,55.8519793459553,56.6781411359725,255465.7,0.0,1.0
2012-08-22,32.43,32.69,31.8,32.62,493700,55.8175559380379,56.2650602409639,54.7332185886403,56.144578313253,286839.7,0.0,1.0
2012-08-23,32.15,32.48,31.88,32.24,332200,55.3356282271945,55.9036144578313,54.8709122203098,55.4905335628227,193008.2,0.0,1.0
2012-08-24,32.16,32.5,31.65,32.18,234800,55.3528399311532,55.9380378657487,54.4750430292599,55.3872633390706,136418.8,0.0,1.0
2012-08-27,32.3,32.55,31.97,32.39,349900,55.5938037865749,56.0240963855422,55.025817555938,55.7487091222031,203291.9,0.0,1.0
2012-08-28,32.69,32.78,32.24,32.33,321300,56.2650602409639,56.4199655765921,55.4905335628227,55.6454388984509,186675.3,0.0,1.0
2012-08-29,32.22,32.82,31.93,32.82,408600,55.4561101549053,56.4888123924269,54.9569707401033,56.4888123924269,237396.6,0.0,1.0
2012-08-30,32.02,32.22,31.8717,32.0,361700,55.1118760757315,55.4561101549053,54.8566265060241,55.0774526678141,210147.7,0.0,1.0
2012-08-31,32.89,32.9488,32.09,32.2,451700,56.6092943201377,56.7104991394148,55.2323580034424,55.421686746988,262437.7,0.0,1.0
2012-09-04,33.18,33.23,32.7,32.92,428200,57.1084337349398,57.1944922547332,56.2822719449226,56.6609294320138,248784.2,0.0,1.0
2012-09-05,33.62,33.95,33.1,33.23,676100,57.8657487091222,58.433734939759,56.9707401032702,57.1944922547332,392814.1,0.0,1.0
2012-09-06,34.67,34.8,33.92,33.99,560200,59.6729776247849,59.8967297762478,58.382099827883,58.5025817555938,325476.2,0.0,1.0
2012-09-07,35.04,35.66,34.63,35.0,773600,60.3098106712565,61.3769363166953,59.6041308089501,60.2409638554217,449461.6,0.0,1.0
2012-09-10,33.68,34.68,33.34,34.42,1472800,57.9690189328744,59.6901893287435,57.3838209982788,59.2426850258176,855696.799999999,0.0,1.0
2012-09-11,33.76,34.23,33.5,33.65,557200,58.1067125645439,58.9156626506024,57.6592082616179,57.9173838209983,323733.2,0.0,1.0
2012-09-12,33.8,34.365,33.64,34.08,416700,58.1755593803787,59.1480206540448,57.9001721170396,58.657487091222,242102.7,0.0,1.0
2012-09-13,34.66,35.01,33.77,33.93,730700,59.6557659208262,60.2581755593804,58.1239242685026,58.3993115318417,424536.7,0.0,1.0
2012-09-14,35.89,36.3399,34.92,34.92,1062200,61.7728055077453,62.5471600688468,60.1032702237522,60.1032702237522,617138.2,0.0,1.0
2012-09-17,35.8,35.87,35.16,35.76,1236500,61.617900172117,61.7383820998279,60.5163511187608,61.5490533562823,718406.5,0.0,1.0
2012-09-18,35.67,36.0,35.43,35.54,645700,61.3941480206541,61.9621342512909,60.9810671256454,61.1703958691911,375151.7,0.0,1.0
2012-09-19,36.15,36.27,35.38,35.68,1167700,62.2203098106713,62.4268502581756,60.895008605852,61.4113597246127,678433.699999999,0.0,1.0
2012-09-20,36.29,36.29,35.47,35.8,579000,62.4612736660929,62.4612736660929,61.0499139414802,61.617900172117,336399,0.0,1.0
2012-09-21,36.64,36.79,36.14,36.51,736900,63.0636833046472,63.3218588640275,62.2030981067126,62.8399311531842,428138.9,0.0,1.0
2012-09-24,36.22,36.43,35.99,36.27,894900,62.3407917383821,62.7022375215146,61.9449225473322,62.4268502581756,519936.9,0.0,1.0
2012-09-25,35.24,36.65,35.21,36.28,629100,60.6540447504303,63.0808950086059,60.6024096385542,62.4440619621343,365507.1,0.0,1.0
2012-09-26,35.05,35.32,34.5201,35.23,613700,60.3270223752151,60.7917383820998,59.4149741824441,60.6368330464716,356559.7,0.0,1.0
2012-09-27,36.13,36.16,35.2,35.32,521100,62.1858864027539,62.2375215146299,60.5851979345955,60.7917383820998,302759.1,0.0,1.0
2012-09-28,36.67,36.76,35.78,35.86,609600,63.1153184165232,63.2702237521515,61.5834767641997,61.7211703958692,354177.6,0.0,1.0
2012-10-01,36.18,37.22,35.88,36.8,840300,62.2719449225473,64.0619621342513,61.7555938037866,63.3390705679862,488214.3,0.0,1.0
2012-10-02,36.12,36.48,35.63,36.44,391300,62.1686746987952,62.7882960413081,61.3253012048193,62.7194492254733,227345.3,0.0,1.0
2012-10-03,36.57,36.57,35.9,36.38,388500,62.9432013769363,62.9432013769363,61.790017211704,62.6161790017212,225718.5,0.0,1.0
2012-10-04,37.15,37.47,36.87,36.94,596600,63.9414802065404,64.4922547332186,63.4595524956971,63.5800344234079,346624.6,0.0,1.0
2012-10-05,37.21,37.47,36.92,37.33,464000,64.0447504302926,64.4922547332186,63.5456110154905,64.2512908777969,269584,0.0,1.0
2012-10-08,36.9,37.0899,36.76,36.96,408100,63.5111876075731,63.8380378657487,63.2702237521515,63.6144578313253,237106.1,0.0,1.0
2012-10-09,36.72,37.16,36.5,36.81,1150200,63.2013769363167,63.9586919104991,62.8227194492255,63.3562822719449,668266.2,0.0,1.0
2012-10-10,36.33,36.96,36.13,36.575,2997500,62.5301204819277,63.6144578313253,62.1858864027539,62.9518072289157,1741547.5,0.0,1.0
2012-10-11,36.3,36.86,36.25,36.58,1088100,62.4784853700516,63.4423407917384,62.3924268502582,62.960413080895,632186.1,0.0,1.0
2012-10-12,36.39,36.81,36.25,36.59,483400,62.6333907056799,63.3562822719449,62.3924268502582,62.9776247848537,280855.4,0.0,1.0
2012-10-15,36.61,36.66,36.35,36.5,516100,63.0120481927711,63.0981067125645,62.5645438898451,62.8227194492255,299854.1,0.0,1.0
2012-10-16,37.11,37.19,36.85,36.93,812700,63.8726333907057,64.0103270223752,63.4251290877797,63.5628227194492,472178.7,0.0,1.0
2012-10-17,37.31,37.47,37.02,37.2,463800,64.2168674698795,64.4922547332186,63.7177280550775,64.0275387263339,269467.8,0.0,1.0
2012-10-18,36.76,37.38,36.56,37.34,572800,63.2702237521515,64.3373493975904,62.9259896729776,64.2685025817556,332796.8,0.0,1.0
2012-10-19,35.7,36.6,35.45,36.54,729200,61.4457831325301,62.9948364888124,61.0154905335628,62.8915662650602,423665.2,0.0,1.0
2012-10-22,35.55,35.97,35.12,35.53,1327400,61.1876075731497,61.9104991394148,60.447504302926,61.1531841652324,771219.4,0.0,1.0
2012-10-23,34.94,35.15,34.46,35.13,1056300,60.1376936316695,60.4991394148021,59.3115318416523,60.4647160068847,613710.3,0.0,1.0
2012-10-24,34.47,35.13,34.21,35.03,1247700,59.328743545611,60.4647160068847,58.881239242685,60.2925989672978,724913.7,0.0,1.0
2012-10-25,33.54,34.2,33.14,33.92,2221600,57.7280550774527,58.8640275387263,57.039586919105,58.382099827883,1290749.6,0.0,1.0
2012-10-26,33.55,34.04,33.37,33.68,581500,57.7452667814114,58.5886402753873,57.4354561101549,57.9690189328744,337851.5,0.0,1.0
2012-10-31,34.39,34.51,33.72,33.98,891700,59.1910499139415,59.3975903614458,58.0378657487091,58.4853700516351,518077.7,0.0,1.0
2012-11-01,35.5,35.57,33.91,33.91,625200,61.1015490533563,61.2220309810671,58.3648881239243,58.3648881239243,363241.2,0.0,1.0
2012-11-02,35.35,35.75,35.25,35.75,371000,60.8433734939759,61.5318416523236,60.671256454389,61.5318416523236,215551,0.0,1.0
2012-11-05,35.89,36.02,35.12,35.3,420400,61.7728055077453,61.9965576592083,60.447504302926,60.7573149741824,244252.4,0.0,1.0
2012-11-06,36.36,36.71,35.99,36.02,527300,62.5817555938038,63.184165232358,61.9449225473322,61.9965576592083,306361.3,0.0,1.0
2012-11-07,35.94,36.33,35.83,36.0,718200,61.8588640275387,62.5301204819277,61.6695352839931,61.9621342512909,417274.2,0.0,1.0
2012-11-08,35.53,36.3,35.51,35.9,711500,61.1531841652324,62.4784853700516,61.118760757315,61.790017211704,413381.5,0.0,1.0
2012-11-09,35.69,36.21,35.39,35.42,786600,61.4285714285714,62.3235800344234,60.9122203098107,60.9638554216868,457014.6,0.0,1.0
2012-11-12,36.13,36.28,35.75,35.78,470000,62.1858864027539,62.4440619621343,61.5318416523236,61.5834767641997,273070,0.0,1.0
2012-11-13,36.17,36.75,35.58,35.68,565400,62.2547332185886,63.2530120481928,61.2392426850258,61.4113597246127,328497.4,0.0,1.0
2012-11-14,35.29,36.42,35.2,36.38,815900,60.7401032702238,62.6850258175559,60.5851979345955,62.6161790017212,474037.9,0.0,1.0
2012-11-15,35.29,36.06,35.08,35.37,1634600,60.7401032702238,62.065404475043,60.3786574870912,60.8777969018933,949702.599999999,0.0,1.0
2012-11-16,36.0,36.12,35.19,35.42,596100,61.9621342512909,62.1686746987952,60.5679862306368,60.9638554216868,346334.1,0.0,1.0
2012-11-19,36.53,36.88,36.28,36.54,571700,62.8743545611016,63.4767641996558,62.4440619621343,62.8915662650602,332157.7,0.0,1.0
2012-11-20,36.64,36.77,36.04,36.49,812900,63.0636833046472,63.2874354561102,62.0309810671257,62.8055077452668,472294.9,0.0,1.0
2012-11-21,36.77,36.83,36.41,36.66,811200,63.2874354561102,63.3907056798623,62.6678141135972,63.0981067125645,471307.2,0.0,1.0
2012-11-23,37.16,37.38,36.8709,36.94,168600,63.9586919104991,64.3373493975904,63.4611015490534,63.5800344234079,97956.6,0.0,1.0
2012-11-26,37.7,37.94,36.99,37.04,523800,64.8881239242685,65.3012048192771,63.6660929432014,63.7521514629948,304327.8,0.0,1.0
2012-11-27,38.0,38.32,37.51,37.67,677000,65.4044750430293,65.9552495697074,64.5611015490534,64.8364888123924,393337,0.0,1.0
2012-11-28,38.57,38.66,37.59,37.89,541800,66.3855421686747,66.5404475043029,64.6987951807229,65.2151462994836,314785.8,0.0,1.0
2012-11-29,39.3,39.4568,38.6905,38.82,812800,67.6419965576592,67.9118760757315,66.5929432013769,66.815834767642,472236.8,0.0,1.0
2012-11-30,38.99,39.34,38.66,39.2,572100,67.1084337349398,67.710843373494,66.5404475043029,67.4698795180723,332390.1,0.0,1.0
2012-12-03,38.17,39.3,38.16,39.29,639000,65.697074010327,67.6419965576592,65.6798623063683,67.6247848537005,371259,0.0,1.0
2012-12-04,38.54,38.63,37.83,38.14,585800,66.3339070567986,66.4888123924269,65.1118760757315,65.6454388984509,340349.8,0.0,1.0
2012-12-05,38.68,38.75,38.11,38.59,510000,66.5748709122203,66.6953528399312,65.5938037865749,66.4199655765921,296310,0.0,1.0
2012-12-06,38.85,38.98,38.51,38.61,306600,66.8674698795181,67.0912220309811,66.2822719449225,66.4543889845095,178134.6,0.0,1.0
2012-12-07,38.79,39.0,38.6,38.85,240600,66.7641996557659,67.1256454388985,66.4371772805508,66.8674698795181,139788.6,0.0,1.0
2012-12-10,39.0,39.08,38.52,38.66,353200,67.1256454388985,67.263339070568,66.2994836488812,66.5404475043029,205209.2,0.0,1.0
2012-12-11,39.57,39.76,38.96,39.06,460700,68.1067125645439,68.433734939759,67.0567986230637,67.2289156626506,267666.7,0.0,1.0
2012-12-12,38.98,39.92,38.93,39.71,400900,67.0912220309811,68.7091222030981,67.0051635111876,68.3476764199656,232922.9,0.0,1.0
2012-12-13,38.73,39.0,38.43,38.93,338000,66.6609294320138,67.1256454388985,66.144578313253,67.0051635111876,196378,0.0,1.0
2012-12-14,38.71,38.96,38.68,38.96,272900,66.6265060240964,67.0567986230637,66.5748709122203,67.0567986230637,158554.9,0.0,1.0
2012-12-17,38.59,38.9,38.43,38.66,563600,66.4199655765921,66.9535283993115,66.144578313253,66.5404475043029,327451.6,0.0,1.0
2012-12-18,39.0,39.09,38.47,38.6,1036300,67.1256454388985,67.2805507745267,66.2134251290878,66.4371772805508,602090.299999999,0.0,1.0
2012-12-19,39.31,39.4,38.97,39.16,484800,67.6592082616179,67.8141135972461,67.0740103270224,67.4010327022375,281668.8,0.0,1.0
2012-12-20,39.87,39.87,39.19,39.31,400200,68.6230636833047,68.6230636833047,67.4526678141136,67.6592082616179,232516.2,0.0,1.0
2012-12-21,39.47,39.79,39.24,39.36,442800,67.934595524957,68.4853700516351,67.5387263339071,67.7452667814114,257266.8,0.0,1.0
2012-12-24,39.35,39.66,39.02,39.28,68100,67.7280550774527,68.2616179001721,67.1600688468158,67.6075731497418,39566.1,0.0,1.0
2012-12-26,39.12,39.46,39.02,39.37,146000,67.3321858864028,67.9173838209983,67.1600688468158,67.7624784853701,84825.9999999999,0.0,1.0
2012-12-27,39.15,39.55,38.73,39.13,270000,67.3838209982788,68.0722891566265,66.6609294320138,67.3493975903614,156870,0.0,1.0
2012-12-28,39.17,39.49,38.88,38.88,523200,67.4182444061962,67.9690189328744,66.9191049913942,66.9191049913942,303979.2,0.0,1.0
2012-12-31,40.35,40.52,39.0,39.0,348800,69.4492254733219,69.7418244406196,67.1256454388985,67.1256454388985,202652.8,0.0,1.0
2013-01-02,41.99,42.01,41.21,41.225,854200,72.2719449225473,72.3063683304647,70.9294320137694,70.9552495697074,496290.2,0.0,1.0
2013-01-03,41.64,42.44,41.55,41.91,456600,71.6695352839931,73.0464716006885,71.5146299483649,72.1342512908778,265284.6,0.0,1.0
2013-01-04,41.0,41.81,40.86,41.81,487100,70.5679862306368,71.9621342512909,70.3270223752152,71.9621342512909,283005.1,0.0,1.0
2013-01-07,40.89,41.34,40.51,40.69,660500,70.3786574870912,71.1531841652324,69.7246127366609,70.0344234079174,383750.5,0.0,1.0
2013-01-08,40.44,40.98,40.29,40.76,841700,69.6041308089501,70.5335628227194,69.3459552495697,70.1549053356282,489027.7,0.0,1.0
2013-01-09,40.87,41.31,40.6,40.74,815000,70.3442340791738,71.1015490533563,69.8795180722892,70.1204819277109,473515,0.0,1.0
2013-01-10,40.86,41.27,40.31,41.27,523100,70.3270223752152,71.0327022375215,69.3803786574871,71.0327022375215,303921.1,0.0,1.0
2013-01-11,40.81,40.98,40.44,40.73,291300,70.2409638554217,70.5335628227194,69.6041308089501,70.1032702237521,169245.3,0.0,1.0
2013-01-14,40.76,40.92,40.55,40.78,187300,70.1549053356282,70.4302925989673,69.7934595524957,70.1893287435456,108821.3,0.0,1.0
2013-01-15,40.76,41.01,40.6,40.6,387800,70.1549053356282,70.5851979345955,69.8795180722892,69.8795180722892,225311.8,0.0,1.0
2013-01-16,40.61,40.77,40.37,40.77,318800,69.8967297762479,70.1721170395869,69.4836488812392,70.1721170395869,185222.8,0.0,1.0
2013-01-17,41.28,41.62,40.722,40.9,545100,71.0499139414802,71.6351118760757,70.0895008605852,70.3958691910499,316703.1,0.0,1.0
2013-01-18,40.88,41.28,40.54,41.19,361800,70.3614457831325,71.0499139414802,69.776247848537,70.895008605852,210205.8,0.0,1.0
2013-01-22,41.08,41.2,40.81,40.94,288700,70.7056798623064,70.9122203098107,70.2409638554217,70.4647160068847,167734.7,0.0,1.0
2013-01-23,41.1,41.31,40.762,41.06,422300,70.7401032702238,71.1015490533563,70.15834767642,70.671256454389,245356.3,0.0,1.0
2013-01-24,42.64,42.73,41.04,41.04,622900,73.3907056798623,73.5456110154905,70.6368330464716,70.6368330464716,361904.9,0.0,1.0
2013-01-25,43.74,43.77,42.585,42.75,524700,75.2839931153184,75.3356282271945,73.2960413080895,73.5800344234079,304850.7,0.0,1.0
2013-01-28,43.36,43.84,43.11,43.69,596500,74.6299483648881,75.4561101549053,74.1996557659208,75.197934595525,346566.5,0.0,1.0
2013-01-29,44.41,44.42,43.16,43.22,390300,76.4371772805508,76.4543889845095,74.2857142857143,74.3889845094664,226764.3,0.0,1.0
2013-01-30,44.31,44.64,44.13,44.38,867800,76.2650602409639,76.8330464716007,75.9552495697074,76.3855421686747,504191.8,0.0,1.0
2013-01-31,44.61,44.89,44.24,44.24,890400,76.7814113597246,77.263339070568,76.144578313253,76.144578313253,517322.4,0.0,1.0
2013-02-01,44.44,45.13,43.17,44.15,959800,76.4888123924269,77.6764199655766,74.302925989673,75.9896729776248,557643.8,0.0,1.0
2013-02-04,43.55,44.29,43.42,44.29,634800,74.9569707401033,76.2306368330465,74.7332185886403,76.2306368330465,368818.8,0.0,1.0
2013-02-05,44.55,44.669,43.76,43.76,790600,76.6781411359725,76.8829604130809,75.3184165232358,75.3184165232358,459338.6,0.0,1.0
2013-02-06,41.26,42.565,40.42,41.7,3661200,71.0154905335628,73.2616179001721,69.5697074010327,71.7728055077453,2127157.2,0.0,1.0
2013-02-07,41.98,42.34,41.03,41.14,1155200,72.2547332185886,72.8743545611016,70.6196213425129,70.8089500860585,671171.2,0.0,1.0
2013-02-08,42.75,42.81,41.94,42.0,588700,73.5800344234079,73.6833046471601,72.1858864027539,72.289156626506,342034.7,0.0,1.0
2013-02-11,42.5,42.94,42.2,42.76,319600,73.1497418244406,73.9070567986231,72.6333907056799,73.5972461273666,185687.6,0.0,1.0
2013-02-12,42.36,42.89,42.28,42.51,467100,72.9087779690189,73.8209982788296,72.7710843373494,73.1669535283993,271385.1,0.0,1.0
2013-02-13,42.42,42.69,42.1109,42.42,343600,73.0120481927711,73.4767641996558,72.4800344234079,73.0120481927711,199631.6,0.0,1.0
2013-02-14,42.25,42.44,41.96,42.21,368500,72.7194492254733,73.0464716006885,72.2203098106713,72.6506024096386,214098.5,0.0,1.0
2013-02-15,42.25,42.49,42.03,42.25,314300,72.7194492254733,73.1325301204819,72.3407917383821,72.7194492254733,182608.3,0.0,1.0
2013-02-19,42.54,42.77,42.135,42.35,593700,73.2185886402754,73.6144578313253,72.5215146299484,72.8915662650602,344939.7,0.0,1.0
2013-02-20,42.4,42.82,42.2,42.56,803400,72.9776247848537,73.7005163511188,72.6333907056799,73.2530120481928,466775.4,0.0,1.0
2013-02-21,41.88,42.23,41.13,42.23,799600,72.0826161790017,72.6850258175559,70.7917383820998,72.6850258175559,464567.6,0.0,1.0
2013-02-22,42.18,42.48,41.84,41.85,687600,72.5989672977625,73.1153184165232,72.013769363167,72.0309810671257,399495.6,0.0,1.0
2013-02-25,41.62,42.5,41.6,42.37,732300,71.6351118760757,73.1497418244406,71.6006884681584,72.9259896729776,425466.3,0.0,1.0
2013-02-26,41.75,42.0,41.35,41.73,309300,71.8588640275387,72.289156626506,71.1703958691911,71.8244406196213,179703.3,0.0,1.0
2013-02-27,42.79,42.9,41.67,41.81,490100,73.6488812392427,73.8382099827883,71.7211703958692,71.9621342512909,284748.1,0.0,1.0
2013-02-28,43.4,43.59,42.67,42.8,468900,74.6987951807229,75.025817555938,73.4423407917384,73.6660929432014,272430.9,0.0,1.0
2013-03-01,43.85,43.99,43.13,43.3,872700,75.473321858864,75.7142857142857,74.2340791738382,74.526678141136,507038.7,0.0,1.0
2013-03-04,43.89,44.0,43.44,43.73,437200,75.5421686746988,75.7314974182444,74.7676419965577,75.2667814113597,254013.2,0.0,1.0
2013-03-05,44.76,44.91,44.0,44.27,356300,77.039586919105,77.2977624784854,75.7314974182444,76.1962134251291,207010.3,0.0,1.0
2013-03-06,44.64,45.08,44.5,44.92,530100,76.8330464716007,77.5903614457831,76.592082616179,77.3149741824441,307988.1,0.0,1.0
2013-03-07,44.6,44.97,44.31,44.69,524000,76.7641996557659,77.4010327022375,76.2650602409639,76.9191049913941,304444,0.0,1.0
2013-03-08,46.39,46.71,44.95,44.95,553900,79.8450946643718,80.3958691910499,77.3666092943201,77.3666092943201,321815.9,0.0,1.0
2013-03-11,46.72,46.79,46.285,46.34,327500,80.4130808950086,80.5335628227194,79.6643717728055,79.7590361445783,190277.5,0.0,1.0
2013-03-12,47.13,47.34,46.63,46.63,497800,81.118760757315,81.4802065404475,80.2581755593804,80.2581755593804,289221.8,0.0,1.0
2013-03-13,47.4,47.49,46.77,47.05,244200,81.5834767641997,81.7383820998279,80.4991394148021,80.9810671256454,141880.2,0.0,1.0
2013-03-14,48.58,48.82,47.72,47.72,566400,83.6144578313253,84.0275387263339,82.1342512908778,82.1342512908778,329078.4,0.0,1.0
2013-03-15,48.62,48.62,47.96,48.3,970000,83.6833046471601,83.6833046471601,82.5473321858864,83.1325301204819,563570,0.0,1.0
2013-03-18,47.38,48.1899,47.18,47.9,704400,81.5490533562823,82.9430292598967,81.2048192771084,82.4440619621343,409256.4,0.0,1.0
2013-03-19,47.45,47.81,46.95,47.57,381900,81.6695352839931,82.289156626506,80.8089500860585,81.8760757314974,221883.9,0.0,1.0
2013-03-20,47.57,47.8,47.4201,47.65,213100,81.8760757314974,82.2719449225473,81.6180722891566,82.013769363167,123811.1,0.0,1.0
2013-03-21,46.71,47.6,46.51,47.24,284300,80.3958691910499,81.9277108433735,80.0516351118761,81.3080895008606,165178.3,0.0,1.0
2013-03-22,46.62,47.18,46.46,46.89,340100,80.2409638554217,81.2048192771084,79.9655765920826,80.7056798623064,197598.1,0.0,1.0
2013-03-25,46.49,47.11,46.18,46.97,303700,80.0172117039587,81.0843373493976,79.4836488812392,80.8433734939759,176449.7,0.0,1.0
2013-03-26,46.29,46.8,46.03,46.66,267800,79.6729776247849,80.5507745266781,79.2254733218589,80.3098106712565,155591.8,0.0,1.0
2013-03-27,46.47,46.67,45.51,46.13,762800,79.9827882960413,80.3270223752152,78.3304647160069,79.3975903614458,443186.8,0.0,1.0
2013-03-28,46.54,46.74,46.27,46.68,598600,80.1032702237522,80.447504302926,79.6385542168675,80.3442340791738,347786.6,0.0,1.0
2013-04-01,45.65,46.86,45.21,46.5,512100,78.5714285714286,80.6540447504303,77.8141135972461,80.0344234079174,297530.1,0.0,1.0
2013-04-02,45.47,46.136,45.24,45.74,234100,78.2616179001721,79.407917383821,77.8657487091222,78.7263339070568,136012.1,0.0,1.0
2013-04-03,45.51,45.61,45.19,45.53,1323500,78.3304647160069,78.5025817555938,77.7796901893287,78.3648881239243,768953.5,0.0,1.0
2013-04-04,45.82,45.86,45.49,45.66,458900,78.8640275387263,78.9328743545611,78.2960413080895,78.5886402753873,266620.9,0.0,1.0
2013-04-05,44.99,45.25,44.27,45.05,716800,77.4354561101549,77.8829604130809,76.1962134251291,77.5387263339071,416460.8,0.0,1.0
2013-04-08,45.98,45.98,45.0,45.12,340900,79.1394148020654,79.1394148020654,77.4526678141136,77.6592082616179,198062.9,0.0,1.0
2013-04-09,45.89,46.055,45.69,45.92,227300,78.9845094664372,79.2685025817556,78.6402753872633,79.0361445783133,132061.3,0.0,1.0
2013-04-10,46.7,46.95,45.92,46.1,420700,80.3786574870912,80.8089500860585,79.0361445783133,79.3459552495697,244426.7,0.0,1.0
2013-04-11,46.92,47.06,46.54,46.73,560800,80.7573149741824,80.9982788296041,80.1032702237522,80.4302925989673,325824.8,0.0,1.0
2013-04-12,46.67,47.01,46.43,46.71,266200,80.3270223752152,80.9122203098107,79.9139414802065,80.3958691910499,154662.2,0.0,1.0
2013-04-15,43.94,46.3,43.75,46.19,1071300,75.6282271944923,79.6901893287435,75.3012048192771,79.5008605851979,622425.3,0.0,1.0
2013-04-16,44.2,44.8,43.99,44.29,507400,76.0757314974183,77.1084337349398,75.7142857142857,76.2306368330465,294799.4,0.0,1.0
2013-04-17,43.2,43.88,43.09,43.88,608700,74.3545611015491,75.5249569707401,74.1652323580035,75.5249569707401,353654.7,0.0,1.0
2013-04-18,42.5,43.38,42.27,43.38,850800,73.1497418244406,74.6643717728055,72.7538726333907,74.6643717728055,494314.8,0.0,1.0
2013-04-19,42.62,42.88,42.35,42.65,638400,73.3562822719449,73.8037865748709,72.8915662650602,73.407917383821,370910.4,0.0,1.0
2013-04-22,42.55,42.82,42.22,42.64,365700,73.2358003442341,73.7005163511188,72.6678141135972,73.3907056798623,212471.7,0.0,1.0
2013-04-23,43.63,43.68,42.77,42.77,719200,75.0946643717728,75.1807228915663,73.6144578313253,73.6144578313253,417855.2,0.0,1.0
2013-04-24,44.22,44.43,43.35,43.35,713900,76.1101549053356,76.4716006884682,74.6127366609294,74.6127366609294,414775.9,0.0,1.0
2013-04-25,45.76,46.49,44.22,44.22,1380200,78.7607573149742,80.0172117039587,76.1101549053356,76.1101549053356,801896.2,0.0,1.0
2013-04-26,46.21,46.47,45.57,46.13,892900,79.5352839931153,79.9827882960413,78.433734939759,79.3975903614458,518774.9,0.0,1.0
2013-04-29,46.51,46.78,46.25,46.38,997100,80.0516351118761,80.5163511187608,79.6041308089501,79.8278829604131,579315.1,0.0,1.0
2013-04-30,46.67,46.98,46.18,46.68,799300,80.3270223752152,80.8605851979346,79.4836488812392,80.3442340791738,464393.3,0.0,1.0
2013-05-01,45.77,46.715,45.2,46.67,1060700,78.7779690189329,80.4044750430293,77.7969018932874,80.3270223752152,616266.7,0.0,1.0
2013-05-02,45.9,46.174,45.65,45.89,469700,79.0017211703959,79.473321858864,78.5714285714286,78.9845094664372,272895.7,0.0,1.0
2013-05-03,45.82,46.97,45.79,46.28,1082300,78.8640275387263,80.8433734939759,78.8123924268503,79.6557659208262,628816.3,0.0,1.0
2013-05-06,46.25,46.5,45.72,46.06,889100,79.6041308089501,80.0344234079174,78.6919104991394,79.277108433735,516567.1,0.0,1.0
2013-05-07,45.0,45.69,44.71,45.48,3318300,77.4526678141136,78.6402753872633,76.9535283993115,78.2788296041308,1927932.3,0.0,1.0
2013-05-08,45.98,46.12,44.78,45.14,5589100,79.1394148020654,79.3803786574871,77.0740103270224,77.6936316695353,3247267.1,0.0,1.0
2013-05-09,45.98,46.28,45.69,46.0,1951200,79.1394148020654,79.6557659208262,78.6402753872633,79.1738382099828,1133647.2,0.0,1.0
2013-05-10,46.45,46.66,46.0,46.03,1209800,79.9483648881239,80.3098106712565,79.1738382099828,79.2254733218589,702893.8,0.0,1.0
2013-05-13,46.9,47.12,46.56,46.65,1244000,80.7228915662651,81.1015490533563,80.1376936316695,80.2925989672978,722764,0.0,1.0
2013-05-14,47.36,47.57,46.79,46.86,1377000,81.5146299483649,81.8760757314974,80.5335628227194,80.6540447504303,800037,0.0,1.0
2013-05-15,48.09,48.35,46.97,47.15,846400,82.7710843373494,83.2185886402754,80.8433734939759,81.1531841652324,491758.4,0.0,1.0
2013-05-16,48.29,48.83,47.751,47.87,731300,83.1153184165232,84.0447504302926,82.1876075731497,82.3924268502582,424885.3,0.0,1.0
2013-05-17,49.0,49.03,48.1,48.11,1073700,84.3373493975904,84.3889845094664,82.7882960413081,82.8055077452668,623819.7,0.0,1.0
2013-05-20,49.4,49.99,48.87,48.98,580400,85.025817555938,86.0413080895009,84.1135972461274,84.302925989673,337212.4,0.0,1.0
2013-05-21,49.75,49.92,49.23,49.4,604300,85.6282271944923,85.92082616179,84.7332185886403,85.025817555938,351098.3,0.0,1.0
2013-05-22,48.66,50.21,48.48,49.53,1380500,83.7521514629948,86.4199655765921,83.4423407917384,85.249569707401,802070.5,0.0,1.0
2013-05-23,48.99,49.02,47.61,47.74,674000,84.3201376936317,84.3717728055078,81.9449225473322,82.1686746987952,391594,0.0,1.0
2013-05-24,49.16,49.28,47.64,48.75,734900,84.6127366609294,84.8192771084337,81.9965576592083,83.9070567986231,426976.9,0.0,1.0
2013-05-28,49.57,49.96,49.22,49.52,617200,85.3184165232358,85.9896729776248,84.7160068846816,85.2323580034424,358593.2,0.0,1.0
2013-05-29,49.14,49.44,48.91,49.16,380800,84.5783132530121,85.0946643717728,84.1824440619621,84.6127366609294,221244.8,0.0,1.0
2013-05-30,49.54,49.81,48.782,49.11,423200,85.2667814113597,85.7314974182444,83.9621342512909,84.526678141136,245879.2,0.0,1.0
2013-05-31,49.9,50.46,49.16,49.42,965000,85.8864027538726,86.8502581755594,84.6127366609294,85.0602409638554,560665,0.0,1.0
2013-06-03,50.15,50.16,48.88,49.9,803600,86.3166953528399,86.3339070567986,84.1308089500861,85.8864027538726,466891.6,0.0,1.0
2013-06-04,50.77,50.93,50.035,50.15,973800,87.3838209982788,87.6592082616179,86.118760757315,86.3166953528399,565777.8,0.0,1.0
2013-06-05,48.8,50.58,48.7575,50.4,609100,83.9931153184165,87.0567986230637,83.9199655765921,86.7469879518072,353887.1,0.0,1.0
2013-06-06,49.3,49.33,48.56,48.73,561000,84.8537005163511,84.9053356282272,83.5800344234079,83.8726333907057,325941,0.0,1.0
2013-06-07,50.53,50.59,49.43,49.58,276400,86.9707401032702,87.0740103270224,85.0774526678141,85.3356282271945,160588.4,0.0,1.0
2013-06-10,51.56,51.85,50.31,50.6,621600,88.7435456110155,89.2426850258176,86.592082616179,87.0912220309811,361149.6,0.0,1.0
2013-06-11,51.01,51.28,50.49,51.01,281800,87.7969018932874,88.2616179001721,86.9018932874355,87.7969018932874,163725.8,0.0,1.0
2013-06-12,50.99,51.94,50.51,51.29,1068200,87.7624784853701,89.3975903614458,86.9363166953528,88.2788296041308,620624.2,0.0,1.0
2013-06-13,51.8,51.93,50.79,51.02,340400,89.1566265060241,89.3803786574871,87.4182444061962,87.8141135972461,197772.4,0.0,1.0
2013-06-14,52.21,52.63,51.72,51.85,318000,89.8623063683305,90.5851979345955,89.0189328743546,89.2426850258176,184758,0.0,1.0
2013-06-17,52.6,52.95,52.22,52.8,461900,90.5335628227195,91.1359724612737,89.8795180722892,90.8777969018933,268363.9,0.0,1.0
2013-06-18,53.25,53.51,52.52,52.64,276500,91.6523235800344,92.0998278829604,90.3958691910499,90.6024096385542,160646.5,0.0,1.0
2013-06-19,52.46,53.65,52.45,53.3,461900,90.2925989672978,92.3407917383821,90.2753872633391,91.7383820998279,268363.9,0.0,1.0
2013-06-20,51.0,52.05,50.83,51.86,550000,87.7796901893287,89.5869191049914,87.487091222031,89.2598967297763,319550,0.0,1.0
2013-06-21,50.85,51.489,50.16,51.32,684200,87.5215146299484,88.6213425129088,86.3339070567986,88.3304647160069,397520.2,0.0,1.0
2013-06-24,50.04,50.42,49.55,50.39,686400,86.1273666092943,86.7814113597246,85.2839931153184,86.7297762478485,398798.4,0.0,1.0
2013-06-25,50.2,51.0,50.04,50.56,421300,86.4027538726334,87.7796901893287,86.1273666092943,87.0223752151463,244775.3,0.0,1.0
2013-06-26,51.36,51.71,50.35,50.61,453600,88.3993115318417,89.0017211703959,86.6609294320138,87.1084337349398,263541.6,0.0,1.0
2013-06-27,52.31,52.48,51.64,51.66,473600,90.0344234079174,90.3270223752152,88.881239242685,88.9156626506024,275161.6,0.0,1.0
2013-06-28,52.11,52.6001,51.55,51.88,2263600,89.6901893287436,90.533734939759,88.7263339070568,89.2943201376936,1315151.6,0.0,1.0
2013-07-01,53.03,53.23,52.35,52.59,499400,91.2736660929432,91.617900172117,90.1032702237522,90.5163511187608,290151.4,0.0,1.0
2013-07-02,52.38,53.29,52.11,52.95,453600,90.1549053356282,91.7211703958692,89.6901893287436,91.1359724612737,263541.6,0.0,1.0
2013-07-03,52.2,52.39,51.65,52.14,357000,89.8450946643718,90.1721170395869,88.8984509466437,89.7418244406196,207417,0.0,1.0
2013-07-05,52.85,52.88,52.42,52.6,651000,90.9638554216868,91.0154905335628,90.223752151463,90.5335628227195,378231,0.0,1.0
2013-07-08,50.98,52.0,50.13,51.56,912200,87.7452667814114,89.5008605851979,86.2822719449226,88.7435456110155,529988.2,0.0,1.0
2013-07-09,50.75,51.52,50.62,51.31,677200,87.3493975903614,88.6746987951807,87.1256454388985,88.3132530120482,393453.2,0.0,1.0
2013-07-10,50.94,51.09,50.57,50.73,422400,87.6764199655766,87.934595524957,87.039586919105,87.3149741824441,245414.4,0.0,1.0
2013-07-11,51.01,51.88,50.87,51.35,700900,87.7969018932874,89.2943201376936,87.5559380378657,88.382099827883,407222.9,0.0,1.0
2013-07-12,52.34,52.53,51.09,51.18,509400,90.0860585197935,90.4130808950086,87.934595524957,88.0895008605852,295961.4,0.0,1.0
2013-07-15,52.14,52.62,52.07,52.49,303000,89.7418244406196,90.5679862306368,89.6213425129088,90.3442340791738,176043,0.0,1.0
2013-07-16,51.82,52.27,51.52,52.23,338700,89.1910499139415,89.9655765920826,88.6746987951807,89.8967297762479,196784.7,0.0,1.0
2013-07-17,52.19,52.42,51.57,51.82,194600,89.8278829604131,90.223752151463,88.7607573149742,89.1910499139415,113062.6,0.0,1.0
2013-07-18,52.72,52.88,52.17,52.23,201900,90.7401032702238,91.0154905335628,89.7934595524957,89.8967297762479,117303.9,0.0,1.0
2013-07-19,53.17,53.28,52.28,52.64,150100,91.5146299483649,91.7039586919105,89.9827882960413,90.6024096385542,87208.1,0.0,1.0
2013-07-22,53.22,53.63,53.11,53.19,215700,91.6006884681584,92.3063683304647,91.4113597246127,91.5490533562823,125321.7,0.0,1.0
2013-07-23,52.42,53.19,52.29,53.19,373900,90.223752151463,91.5490533562823,90.0,91.5490533562823,217235.9,0.0,1.0
2013-07-24,52.34,52.79,52.31,52.65,397200,90.0860585197935,90.8605851979346,90.0344234079174,90.6196213425129,230773.2,0.0,1.0
2013-07-25,52.48,53.26,51.84,52.5,517200,90.3270223752152,91.6695352839931,89.2254733218589,90.3614457831325,300493.2,0.0,1.0
2013-07-26,52.3,52.4,51.62,52.18,293700,90.0172117039587,90.1893287435456,88.8468158347676,89.8106712564544,170639.7,0.0,1.0
2013-07-29,52.79,53.08,52.29,52.51,290600,90.8605851979346,91.3597246127367,90.0,90.3786574870912,168838.6,0.0,1.0
2013-07-30,52.99,53.21,52.58,53.04,405200,91.2048192771084,91.5834767641997,90.4991394148021,91.2908777969019,235421.2,0.0,1.0
2013-07-31,53.07,53.705,52.92,53.03,393400,91.342512908778,92.4354561101549,91.0843373493976,91.2736660929432,228565.4,0.0,1.0
2013-08-01,54.63,54.73,53.65,53.68,563700,94.0275387263339,94.1996557659208,92.3407917383821,92.3924268502582,327509.7,0.0,1.0
2013-08-02,54.45,54.61,54.09,54.55,169900,93.7177280550775,93.9931153184165,93.0981067125646,93.8898450946644,98711.9,0.0,1.0
2013-08-05,54.57,54.92,54.17,54.38,177200,93.9242685025818,94.526678141136,93.2358003442341,93.5972461273666,102953.2,0.0,1.0
2013-08-06,53.7,54.61,53.45,54.52,328700,92.4268502581756,93.9931153184165,91.9965576592083,93.8382099827883,190974.7,0.0,1.0
2013-08-07,52.87,53.54,52.6,53.54,224800,90.9982788296041,92.1514629948365,90.5335628227195,92.1514629948365,130608.8,0.0,1.0
2013-08-08,52.81,53.36,52.74,53.13,256300,90.895008605852,91.84165232358,90.7745266781411,91.4457831325301,148910.3,0.0,1.0
2013-08-09,52.79,52.96,52.628,52.68,315400,90.8605851979346,91.1531841652324,90.5817555938038,90.671256454389,183247.4,0.0,1.0
2013-08-12,52.75,53.0,52.58,52.68,500000,90.7917383820998,91.2220309810671,90.4991394148021,90.671256454389,290500,0.0,1.0
2013-08-13,52.71,52.84,51.825,52.81,350900,90.7228915662651,90.9466437177281,89.1996557659208,90.895008605852,203872.9,0.0,1.0
2013-08-14,52.02,52.78,51.99,52.58,283300,89.5352839931153,90.8433734939759,89.4836488812392,90.4991394148021,164597.3,0.0,1.0
2013-08-15,51.47,51.79,50.73,51.79,464000,88.5886402753873,89.1394148020654,87.3149741824441,89.1394148020654,269584,0.0,1.0
2013-08-16,51.77,51.97,50.968,51.3,197600,89.104991394148,89.4492254733219,87.7246127366609,88.2960413080895,114805.6,0.0,1.0
2013-08-19,51.8,51.88,51.535,51.8,357800,89.1566265060241,89.2943201376936,88.7005163511188,89.1566265060241,207881.8,0.0,1.0
2013-08-20,52.03,52.32,51.5301,51.76,311500,89.552495697074,90.0516351118761,88.692082616179,89.0877796901893,180981.5,0.0,1.0
2013-08-21,51.78,52.28,51.7,51.82,163400,89.1222030981067,89.9827882960413,88.9845094664372,89.1910499139415,94935.4,0.0,1.0
2013-08-22,53.34,53.41,51.81,51.87,196000,91.8072289156627,91.9277108433735,89.1738382099828,89.2771084337349,113876,0.0,1.0
2013-08-23,53.88,53.96,52.79,53.54,261700,92.736660929432,92.8743545611016,90.8605851979346,92.1514629948365,152047.7,0.0,1.0
2013-08-26,53.89,54.37,53.62,53.62,335100,92.7538726333907,93.5800344234079,92.289156626506,92.289156626506,194693.1,0.0,1.0
2013-08-27,52.72,53.29,52.54,53.29,343400,90.7401032702238,91.7211703958692,90.4302925989673,91.7211703958692,199515.4,0.0,1.0
2013-08-28,53.07,53.1,52.2801,52.65,206900,91.342512908778,91.3941480206541,89.9829604130809,90.6196213425129,120208.9,0.0,1.0
2013-08-29,52.79,52.94,52.53,52.84,186200,90.8605851979346,91.118760757315,90.4130808950086,90.9466437177281,108182.2,0.0,1.0
2013-08-30,52.09,52.86,52.0,52.7,150700,89.6557659208262,90.9810671256454,89.5008605851979,90.7056798623064,87556.7,0.0,1.0
2013-09-03,53.14,53.35,52.8,52.82,259500,91.4629948364888,91.8244406196214,90.8777969018933,90.9122203098107,150769.5,0.0,1.0
2013-09-04,53.97,54.1,52.87,53.05,706000,92.8915662650602,93.1153184165232,90.9982788296041,91.3080895008606,410186,0.0,1.0
2013-09-05,53.95,54.18,53.775,53.98,289800,92.8571428571429,93.2530120481928,92.5559380378658,92.9087779690189,168373.8,0.0,1.0
2013-09-06,54.14,54.3,53.03,54.2,281300,93.184165232358,93.4595524956971,91.2736660929432,93.2874354561102,163435.3,0.0,1.0
2013-09-09,54.54,54.9,54.055,54.23,288000,93.8726333907057,94.4922547332186,93.0378657487091,93.3390705679862,167328,0.0,1.0
2013-09-10,55.9,56.1,54.655,54.97,336300,96.2134251290878,96.5576592082616,94.0705679862306,94.6127366609294,195390.3,0.0,1.0
2013-09-11,55.72,56.28,55.5,55.68,175100,95.9036144578313,96.8674698795181,95.5249569707401,95.8347676419966,101733.1,0.0,1.0
2013-09-12,55.3,55.99,55.02,55.8,224400,95.1807228915663,96.368330464716,94.6987951807229,96.0413080895009,130376.4,0.0,1.0
2013-09-13,55.22,55.61,54.87,55.58,245900,95.0430292598967,95.7142857142857,94.4406196213425,95.6626506024096,142867.9,0.0,1.0
2013-09-16,55.88,56.16,55.47,55.89,225300,96.1790017211704,96.6609294320138,95.473321858864,96.1962134251291,130899.3,0.0,1.0
2013-09-17,56.03,56.05,55.57,55.88,101700,96.4371772805508,96.4716006884682,95.6454388984509,96.1790017211704,59087.7,0.0,1.0
2013-09-18,57.12,57.49,55.8301,55.93,258500,98.3132530120482,98.9500860585198,96.0931153184165,96.2650602409639,150188.5,0.0,1.0
2013-09-19,57.46,57.48,56.84,57.31,157100,98.8984509466437,98.9328743545611,97.8313253012048,98.6402753872633,91275.1,0.0,1.0
2013-09-20,56.95,57.48,56.62,57.46,343200,98.0206540447504,98.9328743545611,97.4526678141136,98.8984509466437,199399.2,0.0,1.0
2013-09-23,56.55,56.79,55.94,56.65,266000,97.3321858864028,97.7452667814114,96.2822719449226,97.5043029259897,154546,0.0,1.0
2013-09-24,56.39,57.0,56.05,56.66,373700,97.0567986230637,98.1067125645439,96.4716006884682,97.5215146299484,217119.7,0.0,1.0
2013-09-25,56.54,57.08,56.25,56.64,453700,97.3149741824441,98.2444061962134,96.815834767642,97.487091222031,263599.7,0.0,1.0
2013-09-26,56.49,56.76,56.22,56.76,201400,97.2289156626506,97.6936316695353,96.7641996557659,97.6936316695353,117013.4,0.0,1.0
2013-09-27,56.26,56.53,55.72,56.31,224400,96.8330464716007,97.2977624784854,95.9036144578313,96.9191049913942,130376.4,0.0,1.0
2013-09-30,56.49,56.5063,55.53,55.7,179300,97.2289156626506,97.2569707401033,95.5765920826162,95.869191049914,104173.3,0.0,1.0
2013-10-01,57.35,57.35,56.39,56.61,270400,98.7091222030981,98.7091222030981,97.0567986230637,97.4354561101549,157102.4,0.0,1.0
2013-10-02,57.66,57.66,56.5,57.07,305100,99.2426850258176,99.2426850258176,97.2461273666093,98.2271944922547,177263.1,0.0,1.0
2013-10-03,57.23,58.0,56.67,57.53,507100,98.5025817555938,99.8278829604131,97.5387263339071,99.0189328743546,294625.1,0.0,1.0
2013-10-04,57.69,57.8199,56.9,57.17,190700,99.2943201376936,99.517900172117,97.934595524957,98.3993115318417,110796.7,0.0,1.0
2013-10-07,57.62,57.655,57.15,57.49,305400,99.1738382099828,99.2340791738382,98.3648881239243,98.9500860585198,177437.4,0.0,1.0
2013-10-08,56.5,57.73,56.37,57.56,634700,97.2461273666093,99.3631669535284,97.0223752151463,99.0705679862306,368760.7,0.0,1.0
2013-10-09,55.69,56.58,54.9701,56.56,608200,95.8519793459553,97.3838209982788,94.612908777969,97.3493975903615,353364.2,0.0,1.0
2013-10-10,56.65,56.76,56.2,56.31,236800,97.5043029259897,97.6936316695353,96.7297762478485,96.9191049913942,137580.8,0.0,1.0
2013-10-11,56.69,56.89,56.44,56.65,335500,97.5731497418244,97.9173838209983,97.1428571428571,97.5043029259897,194925.5,0.0,1.0
2013-10-14,56.6,56.75,56.23,56.28,352900,97.4182444061962,97.6764199655766,96.7814113597246,96.8674698795181,205034.9,0.0,1.0
2013-10-15,55.61,56.87,55.37,56.53,482500,95.7142857142857,97.8829604130809,95.3012048192771,97.2977624784854,280332.5,0.0,1.0
2013-10-16,55.35,56.0,55.04,55.68,431700,95.2667814113597,96.3855421686747,94.7332185886403,95.8347676419966,250817.7,0.0,1.0
2013-10-17,54.97,55.24,54.69,55.21,574200,94.6127366609294,95.0774526678141,94.1308089500861,95.025817555938,333610.2,0.0,1.0
2013-10-18,55.84,55.92,55.1055,55.37,469800,96.1101549053356,96.2478485370052,94.8459552495697,95.3012048192771,272953.8,0.0,1.0
2013-10-21,56.33,56.459,55.88,55.92,284200,96.9535283993115,97.1755593803787,96.1790017211704,96.2478485370052,165120.2,0.0,1.0
2013-10-22,56.89,57.36,56.511,56.58,360600,97.9173838209983,98.7263339070568,97.2650602409639,97.3838209982788,209508.6,0.0,1.0
2013-10-23,56.38,56.85,55.55,56.62,382500,97.039586919105,97.8485370051635,95.6110154905336,97.4526678141136,222232.5,0.0,1.0
2013-10-24,56.06,56.71,54.53,55.09,404200,96.4888123924269,97.6075731497418,93.855421686747,94.8192771084338,234840.2,0.0,1.0
2013-10-25,56.92,56.92,56.03,56.5,536600,97.9690189328744,97.9690189328744,96.4371772805508,97.2461273666093,311764.6,0.0,1.0
2013-10-28,55.88,56.93,55.8,56.9,496300,96.1790017211704,97.9862306368331,96.0413080895009,97.934595524957,288350.3,0.0,1.0
2013-10-29,56.0,56.08,55.1,55.87,383200,96.3855421686747,96.5232358003442,94.8364888123924,96.1617900172117,222639.2,0.0,1.0
2013-10-30,55.6,56.35,55.195,56.07,287500,95.697074010327,96.9879518072289,95.0,96.5060240963855,167037.5,0.0,1.0
2013-10-31,55.96,56.4,55.235,55.69,334100,96.3166953528399,97.0740103270224,95.0688468158348,95.8519793459553,194112.1,0.0,1.0
2013-11-01,56.19,56.35,55.5,56.15,310100,96.7125645438899,96.9879518072289,95.5249569707401,96.6437177280551,180168.1,0.0,1.0
2013-11-04,56.72,56.79,56.26,56.27,250400,97.6247848537005,97.7452667814114,96.8330464716007,96.8502581755594,145482.4,0.0,1.0
2013-11-05,56.25,56.68,55.8,56.67,367300,96.815834767642,97.5559380378658,96.0413080895009,97.5387263339071,213401.3,0.0,1.0
2013-11-06,56.61,57.08,56.08,56.57,511100,97.4354561101549,98.2444061962134,96.5232358003442,97.3666092943201,296949.1,0.0,1.0
2013-11-07,55.56,56.89,55.42,56.72,340600,95.6282271944923,97.9173838209983,95.3872633390706,97.6247848537005,197888.6,0.0,1.0
2013-11-08,56.72,56.81,55.4,55.45,390000,97.6247848537005,97.7796901893288,95.3528399311532,95.4388984509467,226590,0.0,1.0
2013-11-11,57.73,57.74,56.83,56.83,322700,99.3631669535284,99.3803786574871,97.8141135972461,97.8141135972461,187488.7,0.0,1.0
2013-11-12,57.84,57.881,57.45,57.66,249300,99.552495697074,99.6230636833047,98.881239242685,99.2426850258176,144843.3,0.0,1.0
2013-11-13,58.57,58.65,57.35,57.6,295600,100.808950086059,100.946643717728,98.7091222030981,99.1394148020654,171743.599999999,0.0,1.0
2013-11-14,58.59,59.035,58.24,58.8,265400,100.843373493976,101.609294320138,100.240963855422,101.204819277108,154197.4,0.0,1.0
2013-11-15,58.81,58.8861,58.24,58.84,192000,101.222030981067,101.353012048193,100.240963855422,101.273666092943,111552,0.0,1.0
2013-11-18,57.97,59.1,57.7,59.0,303800,99.776247848537,101.721170395869,99.3115318416523,101.549053356282,176507.8,0.0,1.0
2013-11-19,58.03,58.29,57.6,57.76,422600,99.8795180722892,100.327022375215,99.1394148020654,99.4148020654045,245530.6,0.0,1.0
2013-11-20,57.35,58.45,57.17,58.03,519900,98.7091222030981,100.602409638554,98.3993115318417,99.8795180722892,302061.9,0.0,1.0
2013-11-21,57.4,57.85,57.04,57.43,379500,98.7951807228916,99.5697074010327,98.1755593803787,98.8468158347677,220489.5,0.0,1.0
2013-11-22,57.09,57.45,56.77,57.45,352000,98.2616179001721,98.881239242685,97.710843373494,98.881239242685,204512,0.0,1.0
2013-11-25,57.4,57.5,56.93,57.13,147600,98.7951807228916,98.9672977624785,97.9862306368331,98.3304647160069,85755.6,0.0,1.0
2013-11-26,58.69,58.72,57.26,57.46,293800,101.015490533563,101.067125645439,98.5542168674699,98.8984509466437,170697.8,0.0,1.0
2013-11-27,58.53,58.89,58.28,58.66,216800,100.740103270224,101.359724612737,100.309810671256,100.963855421687,125960.8,0.0,1.0
2013-11-29,58.08,58.55,58.0,58.54,62600,99.9655765920826,100.774526678141,99.8278829604131,100.757314974182,36370.6,0.0,1.0
2013-12-02,58.78,58.95,57.91,58.61,324300,101.170395869191,101.462994836489,99.6729776247848,100.877796901893,188418.3,0.0,1.0
2013-12-03,58.63,59.0,58.4,58.74,243400,100.912220309811,101.549053356282,100.516351118761,101.101549053356,141415.4,0.0,1.0
2013-12-04,58.46,58.74,57.9,58.48,244400,100.619621342513,101.101549053356,99.6557659208262,100.65404475043,141996.4,0.0,1.0
2013-12-05,58.67,58.86,58.0,58.41,185100,100.981067125645,101.308089500861,99.8278829604131,100.533562822719,107543.1,0.0,1.0
2013-12-06,59.45,59.86,58.86,58.92,190200,102.323580034423,103.02925989673,101.308089500861,101.411359724613,110506.2,0.0,1.0
2013-12-09,59.62,59.98,59.28,59.69,272200,102.616179001721,103.235800344234,102.030981067126,102.736660929432,158148.2,0.0,1.0
2013-12-10,59.52,60.34,59.41,59.57,182100,102.444061962134,103.855421686747,102.254733218589,102.530120481928,105800.1,0.0,1.0
2013-12-11,58.18,59.44,58.01,59.35,240300,100.13769363167,102.306368330465,99.8450946643718,102.151462994836,139614.299999999,0.0,1.0
2013-12-12,58.53,58.84,58.17,58.17,203900,100.740103270224,101.273666092943,100.120481927711,100.120481927711,118465.9,0.0,1.0
2013-12-13,58.77,58.805,58.41,58.63,122300,101.153184165232,101.213425129088,100.533562822719,100.912220309811,71056.3000000003,0.0,1.0
2013-12-16,60.34,60.52,58.74,58.96,269800,103.855421686747,104.165232358003,101.101549053356,101.480206540448,156753.8,0.0,1.0
2013-12-17,61.49,61.71,60.49,60.79,677300,105.834767641997,106.213425129088,104.113597246127,104.629948364888,393511.299999998,0.0,1.0
2013-12-18,62.09,62.3,60.68,61.61,531800,106.867469879518,107.228915662651,104.440619621343,106.041308089501,308975.8,0.0,1.0
2013-12-19,61.06,62.35,60.65,62.15,725900,105.094664371773,107.314974182444,104.388984509466,106.97074010327,421747.899999999,0.0,1.0
2013-12-20,61.72,61.75,60.73,61.02,879400,106.230636833046,106.282271944923,104.526678141136,105.025817555938,510931.400000002,0.0,1.0
2013-12-23,63.06,63.24,61.58,61.96,401700,108.537005163511,108.846815834768,105.989672977625,106.643717728055,233387.7,0.0,1.0
2013-12-24,63.06,63.35,62.72,63.35,89400,108.537005163511,109.036144578313,107.951807228916,109.036144578313,51941.4000000001,0.0,1.0
2013-12-26,63.53,63.67,63.12,63.12,122000,109.34595524957,109.586919104991,108.640275387263,108.640275387263,70881.9999999998,0.0,1.0
2013-12-27,63.5,64.37,63.3,63.81,147800,109.294320137694,110.7917383821,108.95008605852,109.827882960413,85871.7999999997,0.0,1.0
2013-12-30,63.55,63.94,63.1301,63.38,100000,109.380378657487,110.051635111876,108.657659208262,109.087779690189,58100,0.0,1.0
2013-12-31,63.69,64.13,63.24,63.83,156100,109.621342512909,110.378657487091,108.846815834768,109.86230636833,90694.0999999998,0.0,1.0
2014-01-02,63.19,63.87,62.75,63.48,226400,108.760757314974,109.931153184165,108.003442340792,109.259896729776,131538.4,0.0,1.0
2014-01-03,63.35,63.67,62.95,63.11,242400,109.036144578313,109.586919104991,108.347676419966,108.623063683305,140834.4,0.0,1.0
2014-01-06,63.0,63.68,62.9,63.68,315300,108.433734939759,109.60413080895,108.261617900172,109.60413080895,183189.3,0.0,1.0
2014-01-07,63.21,63.56,62.72,63.25,236500,108.795180722892,109.397590361446,107.951807228916,108.864027538726,137406.499999999,0.0,1.0
2014-01-08,63.3,63.5,62.82,63.05,495300,108.95008605852,109.294320137694,108.123924268503,108.519793459553,287769.299999999,0.0,1.0
2014-01-09,63.22,63.652,62.51,63.46,342400,108.81239242685,109.555938037866,107.590361445783,109.225473321859,198934.4,0.0,1.0
2014-01-10,63.21,63.56,62.8925,63.22,355800,108.795180722892,109.397590361446,108.248709122203,108.81239242685,206719.799999999,0.0,1.0
2014-01-13,62.87,63.623,62.53,62.85,411900,108.209982788296,109.506024096386,107.624784853701,108.175559380379,239313.9,0.0,1.0
2014-01-14,64.75,65.18,62.64,63.17,706500,111.44578313253,112.185886402754,107.814113597246,108.726333907057,410476.5,0.0,1.0
2014-01-15,64.49,65.17,64.2,65.17,783100,110.998278829604,112.168674698795,110.499139414802,112.168674698795,454981.100000001,0.0,1.0
2014-01-16,65.24,65.25,64.37,64.47,183300,112.289156626506,112.306368330465,110.7917383821,110.963855421687,106497.3,0.0,1.0
2014-01-17,65.03,65.359,64.72,65.2,295200,111.927710843374,112.493975903614,111.394148020654,112.220309810671,171511.199999999,0.0,1.0
2014-01-21,65.22,65.43,64.69,65.18,172300,112.254733218589,112.616179001721,111.342512908778,112.185886402754,100106.3,0.0,1.0
2014-01-22,65.28,65.64,64.9798,65.12,104000,112.358003442341,112.977624784854,111.841308089501,112.082616179002,60423.9999999999,0.0,1.0
2014-01-23,65.01,65.13,64.5,65.07,302900,111.893287435456,112.09982788296,111.015490533563,111.996557659208,175984.9,0.0,1.0
2014-01-24,62.01,64.73,61.9795,64.52,650000,106.729776247849,111.411359724613,106.677280550775,111.04991394148,377649.999999998,0.0,1.0
2014-01-27,61.61,62.63,61.36,62.13,487900,106.041308089501,107.796901893287,105.611015490534,106.936316695353,283469.9,0.0,1.0
2014-01-28,62.44,62.55,61.51,61.9,479200,107.469879518072,107.659208261618,105.869191049914,106.540447504303,278415.200000001,0.0,1.0
2014-01-29,60.24,62.09,59.66,61.8,1264500,103.68330464716,106.867469879518,102.685025817556,106.368330464716,734674.5,0.0,1.0
2014-01-30,60.87,61.1,60.51,60.58,803000,104.767641996558,105.163511187608,104.148020654045,104.268502581756,466542.999999998,0.0,1.0
2014-01-31,60.25,60.94,59.447,59.87,667800,103.700516351119,104.888123924269,102.318416523236,103.046471600688,387991.799999999,0.0,1.0
2014-02-03,58.56,60.554,58.3,59.93,778600,100.7917383821,104.223752151463,100.344234079174,103.149741824441,452366.599999999,0.0,1.0
2014-02-04,60.55,60.71,58.3512,58.73,737900,104.21686746988,104.492254733219,100.432358003442,101.084337349398,428719.899999998,0.0,1.0
2014-02-05,60.15,60.52,59.87,60.31,658000,103.528399311532,104.165232358003,103.046471600688,103.803786574871,382297.999999999,0.0,1.0
2014-02-06,63.56,64.98,62.49,62.51,1017900,109.397590361446,111.84165232358,107.555938037866,107.590361445783,591399.899999999,0.0,1.0
2014-02-07,64.37,64.98,63.72,63.92,460500,110.7917383821,111.84165232358,109.672977624785,110.017211703959,267550.5,0.0,1.0
2014-02-10,63.45,64.76,63.27,64.76,326400,109.2082616179,111.462994836489,108.898450946644,111.462994836489,189638.4,0.0,1.0
2014-02-11,64.0,64.182,63.2001,63.64,228700,110.154905335628,110.468158347676,108.778141135972,109.535283993115,132874.7,0.0,1.0
2014-02-12,65.02,65.02,63.76,64.08,453800,111.910499139415,111.910499139415,109.74182444062,110.292598967298,263657.8,0.0,1.0
2014-02-13,69.71,69.81,64.39,64.46,1534400,119.982788296041,120.154905335628,110.826161790017,110.946643717728,891486.400000002,0.0,1.0
2014-02-14,68.23,69.5,68.0,69.34,6449500,117.435456110155,119.621342512909,117.039586919105,119.34595524957,3747159.5,0.0,1.0
2014-02-18,69.35,69.36,68.43,68.69,1941500,119.363166953528,119.380378657487,117.779690189329,118.227194492255,1128011.5,0.0,1.0
2014-02-19,69.58,70.36,69.01,69.23,870100,119.759036144578,121.101549053356,118.777969018933,119.156626506024,505528.100000001,0.0,1.0
2014-02-20,69.94,70.01,69.34,69.6,407400,120.378657487091,120.499139414802,119.34595524957,119.793459552496,236699.4,0.0,1.0
2014-02-21,69.76,70.52,69.74,70.19,634700,120.068846815835,121.376936316695,120.034423407917,120.808950086059,368760.699999999,0.0,1.0
2014-02-24,70.62,70.74,69.52,69.75,535400,121.549053356282,121.755593803787,119.655765920826,120.051635111876,311067.400000001,0.0,1.0
2014-02-25,70.53,71.31,70.21,70.51,759600,121.394148020654,122.736660929432,120.843373493976,121.359724612737,441327.6,0.0,1.0
2014-02-26,70.84,71.21,70.518,70.71,518100,121.927710843374,122.564543889845,121.373493975904,121.703958691911,301016.099999999,0.0,1.0
2014-02-27,72.15,72.56,70.62,70.82,1018400,124.182444061962,124.888123924269,121.549053356282,121.893287435456,591690.400000001,0.0,1.0
2014-02-28,71.13,72.3658,70.69,72.02,1290200,122.426850258176,124.553872633391,121.669535283993,123.958691910499,749606.199999997,0.0,1.0
2014-03-03,70.0,70.655,69.1,70.11,1008800,120.481927710843,121.609294320138,118.932874354561,120.671256454389,586112.800000002,0.0,1.0
2014-03-04,70.56,71.22,70.54,71.07,489600,121.44578313253,122.581755593804,121.411359724613,122.323580034423,284457.6,0.0,1.0
2014-03-05,71.18,71.768,70.79,71.59,895200,122.512908777969,123.52495697074,121.84165232358,123.218588640275,520111.2,0.0,1.0
2014-03-06,71.53,72.374,71.14,71.89,549800,123.115318416523,124.567986230637,122.444061962134,123.734939759036,319433.800000001,0.0,1.0
2014-03-07,72.08,72.16,71.222,71.77,457200,124.061962134251,124.199655765921,122.585197934596,123.528399311532,265633.200000001,0.0,1.0
2014-03-10,70.75,71.85,70.2,71.74,610300,121.772805507745,123.666092943201,120.826161790017,123.476764199656,354584.300000001,0.0,1.0
2014-03-11,69.21,71.15,69.15,71.15,532800,119.122203098107,122.461273666093,119.018932874355,122.461273666093,309556.799999999,0.0,1.0
2014-03-12,68.99,69.43,67.8,68.58,654300,118.743545611015,119.500860585198,116.695352839931,118.037865748709,380148.300000002,0.0,1.0
2014-03-13,67.94,69.37,67.48,69.34,754300,116.936316695353,119.397590361446,116.144578313253,119.34595524957,438248.299999999,0.0,1.0
2014-03-14,67.99,68.618,67.54,67.91,552400,117.022375215146,118.103270223752,116.247848537005,116.884681583477,320944.400000001,0.0,1.0
2014-03-17,69.17,69.64,68.52,68.85,421200,119.053356282272,119.86230636833,117.934595524957,118.502581755594,244717.2,0.0,1.0
2014-03-18,70.2,70.68,69.03,69.14,498700,120.826161790017,121.652323580034,118.81239242685,119.001721170396,289744.700000001,0.0,1.0
2014-03-19,70.44,70.65,69.78,70.02,484000,121.239242685026,121.600688468158,120.103270223752,120.516351118761,281204,0.0,1.0
2014-03-20,70.88,70.93,69.41,70.35,532200,121.996557659208,122.082616179002,119.466437177281,121.084337349398,309208.200000001,0.0,1.0
2014-03-21,71.21,71.62,70.53,71.23,2279700,122.564543889845,123.270223752151,121.394148020654,122.598967297762,1324505.7,0.0,1.0
2014-03-24,70.58,71.8268,69.46,71.58,587500,121.480206540448,123.626161790017,119.552495697074,123.201376936317,341337.499999999,0.0,1.0
2014-03-25,70.42,71.54,70.12,70.81,665300,121.204819277108,123.132530120482,120.688468158348,121.876075731497,386539.300000001,0.0,1.0
2014-03-26,69.09,70.94,69.08,70.66,536600,118.915662650602,122.09982788296,118.898450946644,121.617900172117,311764.600000001,0.0,1.0
2014-03-27,69.0,69.55,68.02,69.04,574400,118.760757314974,119.707401032702,117.074010327022,118.829604130809,333726.4,0.0,1.0
2014-03-28,68.56,69.44,68.42,68.74,711500,118.003442340792,119.518072289157,117.76247848537,118.313253012048,413381.499999999,0.0,1.0
2014-03-31,71.33,71.52,69.098,69.25,561800,122.771084337349,123.098106712565,118.929432013769,119.191049913941,326405.800000001,0.0,1.0
2014-04-01,71.67,71.97,70.552,71.01,736800,123.356282271945,123.872633390706,121.432013769363,122.220309810671,428080.8,0.0,1.0
2014-04-02,72.02,72.225,71.48,71.94,387900,123.958691910499,124.311531841652,123.02925989673,123.82099827883,225369.9,0.0,1.0
2014-04-03,71.42,72.69,71.22,71.96,933700,122.925989672978,125.111876075732,122.581755593804,123.855421686747,542479.699999998,0.0,1.0
2014-04-04,70.27,72.41,69.98,71.97,873900,120.946643717728,124.629948364888,120.447504302926,123.872633390706,507735.9,0.0,1.0
2014-04-07,67.88,70.42,67.3,70.0,637600,116.833046471601,121.204819277108,115.834767641997,120.481927710843,370445.599999999,0.0,1.0
2014-04-08,68.31,68.51,67.21,67.85,383800,117.573149741824,117.917383820998,115.679862306368,116.781411359725,222987.800000001,0.0,1.0
2014-04-09,69.38,69.42,67.83,68.58,356200,119.414802065404,119.483648881239,116.746987951807,118.037865748709,206952.200000001,0.0,1.0
2014-04-10,67.92,69.44,67.51,69.44,581000,116.901893287435,119.518072289157,116.196213425129,119.518072289157,337561.000000001,0.0,1.0
2014-04-11,67.98,68.3,67.41,67.75,492800,117.005163511188,117.555938037866,116.024096385542,116.609294320138,286316.799999999,0.0,1.0
2014-04-14,68.4,69.429,67.71,68.9,322100,117.728055077453,119.499139414802,116.540447504303,118.588640275387,187140.099999999,0.0,1.0
2014-04-15,67.96,69.45,67.16,68.82,691800,116.97074010327,119.535283993115,115.593803786575,118.450946643718,401935.800000001,0.0,1.0
2014-04-16,70.59,70.59,68.45,68.6,399100,121.497418244406,121.497418244406,117.814113597246,118.072289156627,231877.1,0.0,1.0
2014-04-17,71.83,72.17,70.41,70.41,424100,123.631669535284,124.21686746988,121.18760757315,121.18760757315,246402.1,0.0,1.0
2014-04-21,72.24,72.35,70.821,71.72,304600,124.33734939759,124.526678141136,121.895008605852,123.442340791738,176972.600000001,0.0,1.0
2014-04-22,73.7,73.73,72.055,72.51,678800,126.850258175559,126.901893287435,124.018932874355,124.802065404475,394382.800000001,0.0,1.0
2014-04-23,73.2,73.85,72.75,73.65,994400,125.989672977625,127.10843373494,125.215146299484,126.764199655766,577746.399999999,0.0,1.0
2014-04-24,72.4,73.97,67.57,71.89,1831000,124.612736660929,127.314974182444,116.299483648881,123.734939759036,1063811,0.0,1.0
2014-04-25,70.73,72.02,70.57,71.97,759600,121.738382099828,123.958691910499,121.462994836489,123.872633390706,441327.6,0.0,1.0
2014-04-28,70.38,71.41,69.11,71.29,812700,121.135972461274,122.908777969019,118.95008605852,122.702237521515,472178.699999999,0.0,1.0
2014-04-29,71.02,71.03,69.8801,70.4,693600,122.23752151463,122.254733218589,120.275559380379,121.170395869191,402981.6,0.0,1.0
2014-04-30,71.98,72.05,70.3301,70.84,383700,123.889845094664,124.010327022375,121.05008605852,121.927710843374,222929.700000001,0.0,1.0
2014-05-01,72.17,72.8,71.34,72.0,398300,124.21686746988,125.301204819277,122.788296041308,123.924268502582,231412.299999999,0.0,1.0
2014-05-02,73.24,73.72,72.19,72.23,563100,126.05851979346,126.884681583477,124.251290877797,124.320137693632,327161.099999999,0.0,1.0
2014-05-05,73.37,73.555,72.04,72.49,400500,126.282271944923,126.600688468158,123.993115318417,124.767641996558,232690.499999999,0.0,1.0
2014-05-06,73.31,74.09,72.89,73.25,616500,126.17900172117,127.521514629948,125.456110154905,126.075731497418,358186.500000001,0.0,1.0
2014-05-07,73.83,73.86,72.52,73.35,601400,127.074010327022,127.125645438898,124.819277108434,126.247848537005,349413.400000001,0.0,1.0
2014-05-08,73.9,74.78,73.43,73.62,485100,127.194492254733,128.709122203098,126.385542168675,126.71256454389,281843.1,0.0,1.0
2014-05-09,73.77,73.81,72.45,73.71,473300,126.97074010327,127.039586919105,124.698795180723,126.867469879518,274987.3,0.0,1.0
2014-05-12,74.79,74.869,73.79,74.16,539900,128.726333907057,128.86230636833,127.005163511188,127.641996557659,313681.899999999,0.0,1.0
2014-05-13,74.24,75.18,73.94,74.75,346100,127.779690189329,129.397590361446,127.263339070568,128.657487091222,201084.1,0.0,1.0
2014-05-14,73.62,74.5,73.52,74.2,390400,126.71256454389,128.227194492255,126.540447504303,127.710843373494,226822.4,0.0,1.0
2014-05-15,72.15,73.75,70.38,73.21,619100,124.182444061962,126.936316695353,121.135972461274,126.006884681583,359697.1,0.0,1.0
2014-05-16,72.1,72.34,71.4,72.22,397500,124.096385542169,124.509466437177,122.89156626506,124.302925989673,230947.499999999,0.0,1.0
2014-05-19,72.79,73.02,71.65,71.98,307500,125.283993115318,125.679862306368,123.321858864028,123.889845094664,178657.500000001,0.0,1.0
2014-05-20,71.2,72.63,70.44,72.63,397700,122.547332185886,125.008605851979,121.239242685026,125.008605851979,231063.700000001,0.0,1.0
2014-05-21,71.97,72.14,71.299,71.4,231900,123.872633390706,124.165232358003,122.717728055077,122.89156626506,134733.9,0.0,1.0
2014-05-22,72.88,73.28,72.05,72.08,466500,125.438898450947,126.127366609294,124.010327022375,124.061962134251,271036.499999999,0.0,1.0
2014-05-23,73.5,73.56,72.55,72.79,334400,126.506024096386,126.609294320138,124.87091222031,125.283993115318,194286.399999999,0.0,1.0
2014-05-27,73.78,74.57,73.38,73.83,261100,126.987951807229,128.347676419966,126.299483648881,127.074010327022,151699.1,0.0,1.0
2014-05-28,73.52,74.08,73.19,73.69,297300,126.540447504303,127.50430292599,125.972461273666,126.833046471601,172731.3,0.0,1.0
2014-05-29,73.4,73.77,72.97,73.65,188500,126.333907056799,126.97074010327,125.593803786575,126.764199655766,109518.5,0.0,1.0
2014-05-30,72.79,73.35,72.6,73.35,310400,125.283993115318,126.247848537005,124.956970740103,126.247848537005,180342.400000001,0.0,1.0
2014-06-02,73.74,74.27,72.34,72.84,579300,126.919104991394,127.831325301205,124.509466437177,125.370051635112,336573.3,0.0,1.0
2014-06-03,73.29,74.08,73.0,73.5,230500,126.144578313253,127.50430292599,125.645438898451,126.506024096386,133920.5,0.0,1.0
2014-06-04,73.4,73.68,72.81,73.21,334900,126.333907056799,126.815834767642,125.318416523236,126.006884681583,194576.899999999,0.0,1.0
2014-06-05,74.62,74.8,73.55,73.91,457000,128.433734939759,128.743545611015,126.592082616179,127.211703958692,265517,0.0,1.0
2014-06-06,74.8,75.03,74.62,74.88,397600,128.743545611015,129.139414802065,128.433734939759,128.881239242685,231005.600000001,0.0,1.0
2014-06-09,74.91,75.37,74.36,74.9,493300,128.932874354561,129.724612736661,127.986230636833,128.915662650602,286607.3,0.0,1.0
2014-06-10,74.33,74.79,73.76,74.77,334000,127.934595524957,128.726333907057,126.953528399312,128.691910499139,194054,0.0,1.0
2014-06-11,73.9,74.11,73.2,74.11,284900,127.194492254733,127.555938037866,125.989672977625,127.555938037866,165526.9,0.0,1.0
2014-06-12,72.72,73.69,72.58,73.69,278600,125.163511187608,126.833046471601,124.922547332186,126.833046471601,161866.599999999,0.0,1.0
2014-06-13,73.17,73.355,72.4001,72.93,149300,125.938037865749,126.256454388985,124.612908777969,125.52495697074,86743.2999999998,0.0,1.0
2014-06-16,73.05,73.44,72.61,72.94,325500,125.731497418244,126.402753872633,124.974182444062,125.542168674699,189115.500000001,0.0,1.0
2014-06-17,73.72,74.19,72.67,73.03,192000,126.884681583477,127.693631669535,125.077452667814,125.697074010327,111552,0.0,1.0
2014-06-18,73.96,74.03,73.06,73.72,194400,127.297762478485,127.418244406196,125.748709122203,126.884681583477,112946.4,0.0,1.0
2014-06-19,74.0,74.22,73.7546,74.07,354900,127.36660929432,127.745266781411,126.944234079174,127.487091222031,206196.9,0.0,1.0
2014-06-20,74.7,74.73,73.69,74.07,1788600,128.571428571429,128.623063683305,126.833046471601,127.487091222031,1039176.6,0.0,1.0
2014-06-23,74.75,75.16,74.29,74.97,457300,128.657487091222,129.363166953528,127.865748709122,129.036144578313,265691.3,0.0,1.0
2014-06-24,73.8,74.98,73.58,74.49,343900,127.022375215146,129.053356282272,126.643717728055,128.209982788296,199805.9,0.0,1.0
2014-06-25,74.09,74.23,73.42,73.5,335100,127.521514629948,127.76247848537,126.368330464716,126.506024096386,194693.100000001,0.0,1.0
2014-06-26,73.74,74.23,73.23,74.08,269300,126.919104991394,127.76247848537,126.041308089501,127.50430292599,156463.3,0.0,1.0
2014-06-27,74.34,74.72,73.68,73.92,1165800,127.951807228916,128.605851979346,126.815834767642,127.228915662651,677329.799999998,0.0,1.0
2014-06-30,74.54,74.83,73.665,74.07,847200,128.29604130809,128.795180722892,126.790017211704,127.487091222031,492223.199999998,0.0,1.0
2014-07-01,74.92,75.18,74.39,74.84,661400,128.95008605852,129.397590361446,128.037865748709,128.81239242685,384273.399999999,0.0,1.0
2014-07-02,74.76,75.26,74.5,75.0,324100,128.674698795181,129.535283993115,128.227194492255,129.087779690189,188302.1,0.0,1.0
2014-07-03,74.82,75.15,74.63,75.15,376500,128.777969018933,129.34595524957,128.450946643718,129.34595524957,218746.5,0.0,1.0
2014-07-07,73.95,75.16,73.81,74.78,278300,127.280550774527,129.363166953528,127.039586919105,128.709122203098,161692.3,0.0,1.0
2014-07-08,72.97,74.14,72.441,73.49,317500,125.593803786575,127.607573149742,124.68330464716,126.488812392427,184467.5,0.0,1.0
2014-07-09,72.61,73.51,72.43,73.02,354700,124.974182444062,126.523235800344,124.664371772806,125.679862306368,206080.7,0.0,1.0
2014-07-10,71.53,72.1,71.33,72.06,536200,123.115318416523,124.096385542169,122.771084337349,124.027538726334,311532.200000001,0.0,1.0
2014-07-11,71.58,71.82,71.28,71.5,443900,123.201376936317,123.614457831325,122.685025817556,123.063683304647,257905.899999999,0.0,1.0
2014-07-14,73.29,73.61,72.53,72.78,751100,126.144578313253,126.695352839931,124.836488812392,125.26678141136,436389.1,0.0,1.0
2014-07-15,72.45,73.44,72.19,73.11,548700,124.698795180723,126.402753872633,124.251290877797,125.834767641997,318794.7,0.0,1.0
2014-07-16,72.7,72.99,72.27,72.94,399500,125.12908777969,125.628227194492,124.388984509466,125.542168674699,232109.5,0.0,1.0
2014-07-17,68.57,69.8,65.725,65.76,2621900,118.02065404475,120.13769363167,113.123924268503,113.184165232358,1523323.90000001,0.0,1.0
2014-07-18,67.67,69.18,67.03,68.72,1437000,116.471600688468,119.070567986231,115.370051635112,118.278829604131,834897.000000001,0.0,1.0
2014-07-21,68.28,68.55,67.07,67.4,681200,117.521514629948,117.986230636833,115.438898450947,116.006884681584,395777.200000001,0.0,1.0
2014-07-22,68.04,68.92,68.0,68.35,637300,117.10843373494,118.623063683305,117.039586919105,117.641996557659,370271.299999999,0.0,1.0
2014-07-23,68.84,69.015,68.31,68.63,615900,118.485370051635,118.786574870912,117.573149741824,118.123924268503,357837.9,0.0,1.0
2014-07-24,69.61,70.06,68.792,69.02,687600,119.810671256454,120.585197934596,118.402753872633,118.795180722892,399495.600000001,0.0,1.0
2014-07-25,68.67,69.37,66.73,66.73,536200,118.192771084337,119.397590361446,114.853700516351,114.853700516351,311532.200000001,0.0,1.0
2014-07-28,67.21,68.66,67.03,68.58,817300,115.679862306368,118.175559380379,115.370051635112,118.037865748709,474851.300000001,0.0,1.0
2014-07-29,65.86,67.57,65.86,67.17,1023100,113.356282271945,116.299483648881,113.356282271945,115.611015490534,594421.1,0.0,1.0
2014-07-30,65.13,66.305,65.0,66.25,583600,112.09982788296,114.122203098107,111.876075731497,114.027538726334,339071.600000001,0.0,1.0
2014-07-31,62.97,64.54,62.72,64.23,1378800,108.382099827883,111.084337349398,107.951807228916,110.550774526678,801082.8,0.0,1.0
2014-08-01,63.07,63.54,62.14,62.64,1055500,108.55421686747,109.363166953528,106.953528399312,107.814113597246,613245.499999999,0.0,1.0
2014-08-04,63.43,63.48,62.33,63.11,1165000,109.173838209983,109.259896729776,107.280550774527,108.623063683305,676864.999999999,0.0,1.0
2014-08-05,62.31,63.79,62.12,62.89,528500,107.246127366609,109.793459552496,106.919104991394,108.244406196213,307058.500000001,0.0,1.0
2014-08-06,61.73,62.405,61.49,62.38,962000,106.247848537005,107.409638554217,105.834767641997,107.36660929432,558922.000000001,0.0,1.0
2014-08-07,61.15,62.23,61.02,62.2,580800,105.249569707401,107.10843373494,105.025817555938,107.056798623064,337444.8,0.0,1.0
2014-08-08,62.42,62.6,61.4,61.72,972000,107.435456110155,107.745266781411,105.679862306368,106.230636833046,564732,0.0,1.0
2014-08-11,62.86,63.15,62.61,62.78,830200,108.192771084337,108.691910499139,107.76247848537,108.055077452668,482346.200000002,0.0,1.0
2014-08-12,62.97,63.5,62.65,62.92,600000,108.382099827883,109.294320137694,107.831325301205,108.29604130809,348600,0.0,1.0
2014-08-13,63.07,63.76,62.57,63.05,670700,108.55421686747,109.74182444062,107.693631669535,108.519793459553,389676.7,0.0,1.0
2014-08-14,63.73,63.73,63.0101,63.28,356400,109.690189328744,109.690189328744,108.451118760757,108.915662650602,207068.399999999,0.0,1.0
2014-08-15,63.96,64.37,63.46,63.99,762400,110.086058519793,110.7917383821,109.225473321859,110.13769363167,442954.400000002,0.0,1.0
2014-08-18,65.32,65.33,64.16,64.39,452900,112.426850258176,112.444061962134,110.430292598967,110.826161790017,263134.899999999,0.0,1.0
2014-08-19,64.95,65.5,64.89,65.5,385000,111.790017211704,112.736660929432,111.686746987952,112.736660929432,223685,0.0,1.0
2014-08-20,65.17,65.42,64.72,64.75,286700,112.168674698795,112.598967297762,111.394148020654,111.44578313253,166572.7,0.0,1.0
2014-08-21,64.6,65.38,64.46,65.38,420300,111.18760757315,112.530120481928,110.946643717728,112.530120481928,244194.299999999,0.0,1.0
2014-08-22,64.38,64.61,63.88,64.61,324400,110.808950086059,111.204819277108,109.948364888124,111.204819277108,188476.399999999,0.0,1.0
2014-08-25,64.95,65.22,64.435,64.56,316100,111.790017211704,112.254733218589,110.903614457831,111.118760757315,183654.1,0.0,1.0
2014-08-26,64.37,64.96,64.29,64.96,452600,110.7917383821,111.807228915663,110.65404475043,111.807228915663,262960.6,0.0,1.0
2014-08-27,64.3,64.81,63.98,64.46,312900,110.671256454389,111.549053356282,110.120481927711,110.946643717728,181794.9,0.0,1.0
2014-08-28,63.76,64.28,63.64,64.08,355700,109.74182444062,110.636833046472,109.535283993115,110.292598967298,206661.699999999,0.0,1.0
2014-08-29,63.61,64.05,63.48,63.85,377700,109.483648881239,110.240963855422,109.259896729776,109.896729776248,219443.7,0.0,1.0
2014-09-02,63.62,64.27,63.47,63.61,619600,109.500860585198,110.619621342513,109.242685025818,109.483648881239,359987.6,0.0,1.0
2014-09-03,63.11,64.13,62.83,64.03,512100,108.623063683305,110.378657487091,108.141135972461,110.206540447504,297530.099999999,0.0,1.0
2014-09-04,63.71,64.55,63.02,63.45,764500,109.655765920826,111.101549053356,108.468158347676,109.2082616179,444174.500000001,0.0,1.0
2014-09-05,64.37,64.43,63.24,63.66,663700,110.7917383821,110.895008605852,108.846815834768,109.569707401033,385609.699999999,0.0,1.0
2014-09-08,64.08,64.57,63.68,64.16,355400,110.292598967298,111.135972461274,109.60413080895,110.430292598967,206487.4,0.0,1.0
2014-09-09,63.39,64.02,63.33,63.91,363200,109.104991394148,110.189328743546,109.001721170396,110.0,211019.2,0.0,1.0
2014-09-10,63.31,63.47,62.49,63.42,429100,108.967297762478,109.242685025818,107.555938037866,109.156626506024,249307.100000001,0.0,1.0
2014-09-11,63.71,64.43,62.528,62.81,409900,109.655765920826,110.895008605852,107.621342512909,108.106712564544,238151.9,0.0,1.0
2014-09-12,63.08,63.98,62.98,63.81,548200,108.571428571429,110.120481927711,108.399311531842,109.827882960413,318504.199999999,0.0,1.0
2014-09-15,61.79,62.88,61.62,62.88,543100,106.351118760757,108.227194492255,106.05851979346,108.227194492255,315541.100000001,0.0,1.0
2014-09-16,62.13,62.55,61.39,61.69,473300,106.936316695353,107.659208261618,105.66265060241,106.17900172117,274987.3,0.0,1.0
2014-09-17,61.18,62.45,61.11,62.26,666200,105.301204819277,107.487091222031,105.180722891566,107.160068846816,387062.2,0.0,1.0
2014-09-18,61.85,61.925,61.13,61.47,952800,106.454388984509,106.5834767642,105.215146299484,105.800344234079,553576.800000002,0.0,1.0
2014-09-19,61.76,62.33,61.0001,62.23,1801400,106.299483648881,107.280550774527,104.99156626506,107.10843373494,1046613.4,0.0,1.0
2014-09-22,60.5,61.567,60.005,61.46,1478453,104.130808950086,105.967297762478,103.278829604131,105.78313253012,858981.193,0.0,1.0
2014-09-23,60.2,61.19,60.01,60.08,1169459,103.614457831325,105.318416523236,103.28743545611,103.407917383821,679455.679000002,0.0,1.0
2014-09-24,59.38,60.3975,59.35,60.12,1184728,102.203098106713,103.954388984509,102.151462994836,103.476764199656,688326.967999997,0.0,1.0
2014-09-25,58.93,59.48,58.79,59.04,980832,101.428571428571,102.375215146299,101.18760757315,101.617900172117,569863.392000002,0.0,1.0
2014-09-26,59.44,59.51,58.59,58.94,491380,102.306368330465,102.426850258176,100.843373493976,101.44578313253,285491.779999999,0.0,1.0
2014-09-29,57.87,58.77,57.71,58.74,998526,99.6041308089501,101.153184165232,99.328743545611,101.101549053356,580143.606,0.0,1.0
2014-09-30,56.97,57.92,56.23,57.79,1847777,98.0550774526678,99.6901893287436,96.7814113597246,99.4664371772806,1073558.437,0.0,1.0
2014-10-01,55.98,56.95,55.71,56.86,1308104,96.3511187607573,98.0206540447504,95.8864027538726,97.8657487091222,760008.424,0.0,1.0
2014-10-02,57.1,57.2,55.621,55.73,1126981,98.2788296041308,98.4509466437177,95.7332185886403,95.92082616179,654775.961,0.0,1.0
2014-10-03,58.08,58.27,57.38,57.6,1395357,99.9655765920826,100.292598967298,98.7607573149742,99.1394148020654,810702.417,0.0,1.0
2014-10-06,57.69,58.63,57.46,58.14,850848,99.2943201376936,100.912220309811,98.8984509466437,100.068846815835,494342.688,0.0,1.0
2014-10-07,55.32,57.27,55.08,57.27,1395156,95.2151462994836,98.5714285714286,94.802065404475,98.5714285714286,810585.636,0.0,1.0
2014-10-08,56.21,56.3,54.79,55.12,1646297,96.7469879518072,96.9018932874355,94.302925989673,94.8709122203098,956498.557,0.0,1.0
2014-10-09,53.61,56.05,53.57,55.81,1377182,92.2719449225473,96.4716006884682,92.2030981067126,96.0585197934596,800142.742,0.0,1.0
2014-10-10,52.26,53.56,51.9,53.4,1211547,89.9483648881239,92.1858864027539,89.328743545611,91.9104991394148,703908.807,0.0,1.0
2014-10-13,50.88,52.68,50.75,52.36,1257698,87.5731497418245,90.671256454389,87.3493975903614,90.1204819277109,730722.537999999,0.0,1.0
2014-10-14,52.37,52.76,50.85,51.45,1220650,90.1376936316695,90.8089500860585,87.5215146299484,88.5542168674699,709197.65,0.0,1.0
2014-10-15,53.05,53.05,50.665,51.14,1497653,91.3080895008606,91.3080895008606,87.2030981067126,88.0206540447504,870136.393,0.0,1.0
2014-10-16,54.81,55.53,51.6,51.9,1627407,94.3373493975904,95.5765920826162,88.8123924268503,89.328743545611,945523.467,0.0,1.0
2014-10-17,54.75,55.91,54.42,55.67,1452611,94.2340791738382,96.2306368330465,93.6660929432014,95.8175559380379,843966.991,0.0,1.0
2014-10-20,54.66,55.22,54.37,54.88,807022,94.07917383821,95.0430292598967,93.5800344234079,94.4578313253012,468879.782,0.0,1.0
2014-10-21,57.4,57.6,55.07,55.12,1063196,98.7951807228916,99.1394148020654,94.7848537005164,94.8709122203098,617716.876,0.0,1.0
2014-10-22,55.43,57.64,55.36,57.35,763910,95.4044750430293,99.2082616179002,95.2839931153184,98.7091222030981,443831.71,0.0,1.0
2014-10-23,54.03,54.79,52.16,52.45,2776781,92.9948364888124,94.302925989673,89.776247848537,90.2753872633391,1613309.761,0.0,1.0
2014-10-24,52.59,53.08,49.29,50.5,2176348,90.5163511187608,91.3597246127367,84.8364888123924,86.9191049913941,1264458.188,0.0,1.0
2014-10-27,51.7,52.57,51.31,52.36,1163884,88.9845094664372,90.4819277108434,88.3132530120482,90.1204819277109,676216.604,0.0,1.0
2014-10-28,52.35,52.53,51.95,52.32,1368812,90.1032702237522,90.4130808950086,89.4148020654045,90.0516351118761,795279.772,0.0,1.0
2014-10-29,52.52,52.99,52.06,52.78,817669,90.3958691910499,91.2048192771084,89.6041308089501,90.8433734939759,475065.689,0.0,1.0
2014-10-30,52.48,53.13,52.14,52.63,710356,90.3270223752152,91.4457831325301,89.7418244406196,90.5851979345955,412716.836,0.0,1.0
2014-10-31,54.38,54.401,52.525,53.57,1092312,93.5972461273666,93.6333907056799,90.4044750430293,92.2030981067126,634633.272,0.0,1.0
2014-11-03,54.05,54.6871,53.95,54.57,970368,93.0292598967298,94.125817555938,92.8571428571429,93.9242685025818,563783.808,0.0,1.0
2014-11-04,53.5,53.91,53.045,53.91,704909,92.0826161790017,92.7882960413081,91.2994836488812,92.7882960413081,409552.129,0.0,1.0
2014-11-05,54.67,54.8,53.63,53.97,798626,94.0963855421687,94.3201376936317,92.3063683304647,92.8915662650602,464001.706,0.0,1.0
2014-11-06,54.88,55.12,54.17,54.58,840839,94.4578313253012,94.8709122203098,93.2358003442341,93.9414802065404,488527.459,0.0,1.0
2014-11-07,54.76,55.056,54.54,54.91,713496,94.2512908777969,94.7607573149742,93.8726333907057,94.5094664371773,414541.176,0.0,1.0
2014-11-10,54.47,55.33,54.08,55.01,453282,93.7521514629948,95.2323580034423,93.0808950086059,94.6815834767642,263356.842,0.0,1.0
2014-11-11,53.81,54.39,53.55,54.38,651376,92.6161790017212,93.6144578313253,92.1686746987952,93.5972461273666,378449.456,0.0,1.0
2014-11-12,53.67,54.04,53.37,53.55,593239,92.3752151462995,93.0120481927711,91.8588640275387,92.1686746987952,344671.859,0.0,1.0
2014-11-13,53.21,53.99,53.09,53.77,630295,91.5834767641997,92.9259896729776,91.3769363166954,92.5473321858864,366201.395,0.0,1.0
2014-11-14,53.3,53.535,52.98,53.12,496517,91.7383820998279,92.1428571428571,91.1876075731497,91.4285714285714,288476.377,0.0,1.0
2014-11-17,51.95,53.26,51.91,53.18,903694,89.4148020654045,91.6695352839931,89.3459552495697,91.5318416523236,525046.214,0.0,1.0
2014-11-18,51.91,52.5,51.72,51.87,879026,89.3459552495697,90.3614457831325,89.0189328743546,89.2771084337349,510714.106,0.0,1.0
2014-11-19,51.58,52.14,51.175,51.91,573216,88.7779690189329,89.7418244406196,88.0808950086059,89.3459552495697,333038.496,0.0,1.0
2014-11-20,52.56,52.59,51.05,51.22,542560,90.4647160068847,90.5163511187608,87.8657487091222,88.15834767642,315227.36,0.0,1.0
2014-11-21,53.77,54.24,53.01,53.01,1155959,92.5473321858864,93.3562822719449,91.2392426850258,91.2392426850258,671612.179,0.0,1.0
2014-11-24,53.94,54.07,53.79,53.85,560981,92.8399311531842,93.0636833046472,92.5817555938038,92.685025817556,325929.961,0.0,1.0
2014-11-25,53.89,53.942,53.28,53.93,633699,92.7538726333907,92.8433734939759,91.7039586919105,92.8227194492255,368179.119,0.0,1.0
2014-11-26,53.35,54.07,53.11,53.81,731591,91.8244406196214,93.0636833046472,91.4113597246127,92.6161790017212,425054.371,0.0,1.0
2014-11-28,51.53,53.12,51.22,53.07,840354,88.6919104991394,91.4285714285714,88.15834767642,91.342512908778,488245.674,0.0,1.0
2014-12-01,51.17,51.5,50.01,51.5,1065432,88.0722891566265,88.6402753872633,86.0757314974182,88.6402753872633,619015.992,0.0,1.0
2014-12-02,50.44,51.3,50.24,51.04,806829,86.815834767642,88.2960413080895,86.4716006884682,87.8485370051635,468767.649,0.0,1.0
2014-12-03,50.8,51.24,49.9,50.4,799445,87.4354561101549,88.1927710843374,85.8864027538726,86.7469879518072,464477.545,0.0,1.0
2014-12-04,49.81,50.72,49.73,50.72,693087,85.7314974182444,87.2977624784854,85.5938037865749,87.2977624784854,402683.547,0.0,1.0
2014-12-05,49.85,50.23,49.72,49.91,530481,85.8003442340792,86.4543889845095,85.5765920826162,85.9036144578313,308209.461,0.0,1.0
2014-12-08,48.21,49.78,48.08,49.5,1431947,82.9776247848537,85.6798623063683,82.7538726333907,85.197934595525,831961.207,0.0,1.0
2014-12-09,48.64,48.68,47.08,47.25,1079720,83.7177280550775,83.7865748709122,81.0327022375215,81.3253012048193,627317.32,0.0,1.0
2014-12-10,47.99,48.41,47.64,48.29,1474468,82.5989672977625,83.3218588640275,81.9965576592083,83.1153184165232,856665.908,0.0,1.0
2014-12-11,47.99,48.3,47.85,47.92,790315,82.5989672977625,83.1325301204819,82.3580034423408,82.4784853700516,459173.015,0.0,1.0
2014-12-12,47.36,47.71,47.06,47.46,1277378,81.5146299483649,82.1170395869191,80.9982788296041,81.6867469879518,742156.618,0.0,1.0
2014-12-15,48.55,48.67,47.705,47.8,1301328,83.5628227194492,83.7693631669535,82.1084337349398,82.2719449225473,756071.568,0.0,1.0
2014-12-16,47.81,49.03,47.76,48.4,2014118,82.289156626506,84.3889845094664,82.2030981067126,83.3046471600689,1170202.558,0.0,1.0
2014-12-17,47.2,47.3195,45.48,47.3,3703276,81.2392426850258,81.4449225473322,78.2788296041308,81.4113597246127,2151603.356,0.0,1.0
2014-12-18,49.51,49.78,47.75,48.12,1838469,85.2151462994836,85.6798623063683,82.1858864027539,82.8227194492255,1068150.489,0.0,1.0
2014-12-19,51.59,51.86,49.51,49.78,2202943,88.7951807228916,89.2598967297763,85.2151462994836,85.6798623063683,1279909.883,0.0,1.0
2014-12-22,52.35,52.42,51.21,51.68,1236716,90.1032702237522,90.223752151463,88.1411359724613,88.9500860585198,718531.996,0.0,1.0
2014-12-23,52.75,53.15,52.445,52.52,753042,90.7917383820998,91.4802065404475,90.2667814113597,90.3958691910499,437517.402,0.0,1.0
2014-12-24,52.4,52.794,52.13,52.57,259071,90.1893287435456,90.8674698795181,89.7246127366609,90.4819277108434,150520.251,0.0,1.0
2014-12-26,52.62,53.02,52.39,52.74,288293,90.5679862306368,91.2564543889845,90.1721170395869,90.7745266781411,167498.233,0.0,1.0
2014-12-29,52.69,53.13,52.58,52.68,449052,90.6884681583477,91.4457831325301,90.4991394148021,90.671256454389,260899.212,0.0,1.0
2014-12-30,51.62,52.68,51.58,52.46,424952,88.8468158347676,90.671256454389,88.7779690189329,90.2925989672978,246897.112,0.0,1.0
2014-12-31,51.57,52.23,51.27,51.59,394442,88.7607573149742,89.8967297762479,88.2444061962134,88.7951807228916,229170.802,0.0,1.0
2015-01-02,52.14,52.25,50.96,51.84,848628,89.7418244406196,89.9311531841652,87.710843373494,89.2254733218589,493052.868,0.0,1.0
2015-01-05,49.26,51.25,49.03,50.81,1717645,84.7848537005164,88.209982788296,84.3889845094664,87.4526678141136,997951.745,0.0,1.0
2015-01-06,47.73,49.49,47.55,49.28,1932258,82.1514629948365,85.1807228915663,81.84165232358,84.8192771084337,1122641.898,0.0,1.0
2015-01-07,47.72,48.45,47.5,48.12,891822,82.1342512908778,83.3907056798623,81.7555938037866,82.8227194492255,518148.582,0.0,1.0
2015-01-08,47.84,48.42,47.6,48.42,1306449,82.3407917383821,83.3390705679862,81.9277108433735,83.3390705679862,759046.869,0.0,1.0
2015-01-09,48.01,48.29,47.4,47.83,1533279,82.6333907056799,83.1153184165232,81.5834767641997,82.3235800344234,890835.099,0.0,1.0
2015-01-12,46.98,47.875,46.54,47.86,718466,80.8605851979346,82.4010327022375,80.1032702237522,82.3752151462995,417428.746,0.0,1.0
2015-01-13,46.99,47.65,46.26,47.34,921339,80.8777969018933,82.013769363167,79.6213425129088,81.4802065404475,535297.959,0.0,1.0
2015-01-14,46.24,46.82,45.68,46.25,1081400,79.5869191049914,80.5851979345955,78.6230636833047,79.6041308089501,628293.4,0.0,1.0
2015-01-15,44.84,46.935,43.16,46.58,1538951,77.1772805507745,80.7831325301205,74.2857142857143,80.1721170395869,894130.531,0.0,1.0
2015-01-16,44.72,44.94,43.89,44.54,1367846,76.9707401032702,77.3493975903614,75.5421686746988,76.6609294320138,794718.526,0.0,1.0
2015-01-20,44.99,45.17,44.54,44.72,779718,77.4354561101549,77.7452667814114,76.6609294320138,76.9707401032702,453016.158,0.0,1.0
2015-01-21,45.5,45.77,44.5,44.92,940877,78.3132530120482,78.7779690189329,76.592082616179,77.3149741824441,546649.537,0.0,1.0
2015-01-22,45.78,46.3,45.21,45.72,1070486,78.7951807228916,79.6901893287435,77.8141135972461,78.6919104991394,621952.366,0.0,1.0
2015-01-23,45.28,45.799,45.0,45.61,773437,77.934595524957,78.8278829604131,77.4526678141136,78.5025817555938,449366.897,0.0,1.0
2015-01-26,45.36,45.57,44.83,45.32,738141,78.0722891566265,78.433734939759,77.1600688468158,78.0034423407918,428859.921,0.0,1.0
2015-01-27,44.93,45.23,44.25,44.6,648007,77.3321858864028,77.8485370051635,76.1617900172117,76.7641996557659,376492.067,0.0,1.0
2015-01-28,44.03,45.38,43.805,45.18,1519473,75.7831325301205,78.1067125645439,75.3958691910499,77.7624784853701,882813.813,0.0,1.0
2015-01-29,44.72,44.74,42.86,44.07,1678419,76.9707401032702,77.0051635111876,73.7693631669535,75.8519793459553,975161.439,0.0,1.0
2015-01-30,45.31,45.51,44.34,44.68,1746766,77.9862306368331,78.3304647160069,76.3166953528399,76.9018932874355,1014871.046,0.0,1.0
2015-02-02,47.43,47.44,45.51,45.65,1312780,81.6351118760757,81.6523235800344,78.3304647160069,78.5714285714286,762725.18,0.0,1.0
2015-02-03,49.14,49.24,47.64,47.64,1199261,84.5783132530121,84.750430292599,81.9965576592083,81.9965576592083,696770.641,0.0,1.0
2015-02-04,48.67,49.13,48.2,48.7,1873118,83.7693631669535,84.5611015490534,82.960413080895,83.8209982788296,1088281.558,0.0,1.0
2015-02-05,48.73,49.13,47.4,49.03,1338072,83.8726333907057,84.5611015490534,81.5834767641997,84.3889845094664,777419.832,0.0,1.0
2015-02-06,48.23,49.17,47.96,48.28,853649,83.0120481927711,84.6299483648881,82.5473321858864,83.0981067125646,495970.069,0.0,1.0
2015-02-09,47.57,48.745,47.49,47.94,1200671,81.8760757314974,83.8984509466437,81.7383820998279,82.512908777969,697589.851,0.0,1.0
2015-02-10,46.91,47.88,45.91,47.88,3406468,80.7401032702238,82.4096385542169,79.0189328743546,82.4096385542169,1979157.908,0.0,1.0
2015-02-11,47.62,47.79,46.38,46.76,1548335,81.9621342512909,82.2547332185886,79.8278829604131,80.4819277108434,899582.635,0.0,1.0
2015-02-12,48.18,48.45,47.6,48.08,879947,82.9259896729776,83.3907056798623,81.9277108433735,82.7538726333907,511249.207,0.0,1.0
2015-02-13,52.02,52.295,49.28,49.28,1634887,89.5352839931153,90.0086058519794,84.8192771084337,84.8192771084337,949869.347,0.0,1.0
2015-02-17,51.89,52.16,50.48,51.8,1185729,89.3115318416523,89.776247848537,86.8846815834768,89.1566265060241,688908.549,0.0,1.0
2015-02-18,52.08,52.91,51.62,51.8,801147,89.6385542168675,91.0671256454389,88.8468158347676,89.1566265060241,465466.407,0.0,1.0
2015-02-19,52.29,52.46,51.39,51.6,491245,90.0,90.2925989672978,88.4509466437177,88.8123924268503,285413.345,0.0,1.0
2015-02-20,52.17,52.29,51.3,52.12,452466,89.7934595524957,90.0,88.2960413080895,89.7074010327022,262882.746,0.0,1.0
2015-02-23,51.91,52.11,51.36,52.02,652347,89.3459552495697,89.6901893287436,88.3993115318417,89.5352839931153,379013.607,0.0,1.0
2015-02-24,53.47,53.59,51.82,51.9,906338,92.0309810671257,92.23752151463,89.1910499139415,89.328743545611,526582.378,0.0,1.0
2015-02-25,53.18,53.52,52.9,53.34,821009,91.5318416523236,92.1170395869191,91.0499139414802,91.8072289156627,477006.229,0.0,1.0
2015-02-26,53.21,53.38,53.01,53.01,526959,91.5834767641997,91.8760757314974,91.2392426850258,91.2392426850258,306163.179,0.0,1.0
2015-02-27,52.68,53.4095,52.64,53.35,688661,90.671256454389,91.9268502581756,90.6024096385542,91.8244406196214,400112.041,0.0,1.0
2015-03-02,52.6,52.775,52.11,52.59,515115,90.5335628227195,90.8347676419966,89.6901893287436,90.5163511187608,299281.815,0.0,1.0
2015-03-03,52.78,52.87,52.22,52.38,344272,90.8433734939759,90.9982788296041,89.8795180722892,90.1549053356282,200022.032,0.0,1.0
2015-03-04,51.81,52.66,51.45,52.55,1317699,89.1738382099828,90.6368330464716,88.5542168674699,90.447504302926,765583.119,0.0,1.0
2015-03-05,51.86,51.99,51.42,51.54,372491,89.2598967297763,89.4836488812392,88.5025817555938,88.7091222030981,216417.271,0.0,1.0
2015-03-06,50.7,52.1,50.52,51.47,457261,87.263339070568,89.6729776247849,86.9535283993115,88.5886402753873,265668.641,0.0,1.0
2015-03-09,50.41,50.88,50.2,50.86,548423,86.7641996557659,87.5731497418245,86.4027538726334,87.5387263339071,318633.763,0.0,1.0
2015-03-10,49.24,50.06,49.1,49.8,723739,84.750430292599,86.1617900172117,84.5094664371773,85.7142857142857,420492.359,0.0,1.0
2015-03-11,49.01,49.36,48.3,49.36,956801,84.3545611015491,84.9569707401033,83.1325301204819,84.9569707401033,555901.381,0.0,1.0
2015-03-12,49.19,49.53,48.64,49.34,511466,84.6643717728055,85.249569707401,83.7177280550775,84.9225473321859,297161.746,0.0,1.0
2015-03-13,48.49,49.04,48.03,48.85,557541,83.4595524956971,84.4061962134251,82.6678141135973,84.07917383821,323931.321,0.0,1.0
2015-03-16,48.66,48.84,47.97,48.68,651028,83.7521514629948,84.0619621342513,82.5645438898451,83.7865748709122,378247.268,0.0,1.0
2015-03-17,48.0,48.7,47.29,48.28,751122,82.6161790017212,83.8209982788296,81.394148020654,83.0981067125646,436401.882,0.0,1.0
2015-03-18,48.86,49.04,46.58,47.74,877104,84.0963855421687,84.4061962134251,80.1721170395869,82.1686746987952,509597.424,0.0,1.0
2015-03-19,47.95,48.87,47.46,48.39,583684,82.5301204819277,84.1135972461274,81.6867469879518,83.2874354561102,339120.404,0.0,1.0
2015-03-20,48.42,48.48,47.375,48.24,681525,83.3390705679862,83.4423407917384,81.5404475043029,83.0292598967298,395966.025,0.0,1.0
2015-03-23,48.19,48.57,47.51,48.3,595695,82.9432013769363,83.5972461273666,81.7728055077453,83.1325301204819,346098.795,0.0,1.0
2015-03-24,48.47,49.69,48.07,48.53,627097,83.4251290877797,85.5249569707401,82.736660929432,83.5283993115318,364343.357,0.0,1.0
2015-03-25,47.53,48.67,47.5,48.63,504309,81.8072289156627,83.7693631669535,81.7555938037866,83.7005163511188,293003.529,0.0,1.0
2015-03-26,47.57,47.8,47.01,47.42,497394,81.8760757314974,82.2719449225473,80.9122203098107,81.617900172117,288985.914,0.0,1.0
2015-03-27,47.68,47.85,46.92,47.4,649019,82.065404475043,82.3580034423408,80.7573149741824,81.5834767641997,377080.039,0.0,1.0
2015-03-30,48.0,48.23,47.63,47.89,758612,82.6161790017212,83.0120481927711,81.9793459552496,82.4268502581756,440753.572,0.0,1.0
2015-03-31,47.73,48.06,47.1,47.75,713132,82.1514629948365,82.7194492254733,81.0671256454389,82.1858864027539,414329.692,0.0,1.0
2015-04-01,47.94,48.06,47.38,47.54,1060188,82.512908777969,82.7194492254733,81.5490533562823,81.8244406196213,615969.228,0.0,1.0
2015-04-02,48.48,49.08,47.67,47.92,1341918,83.4423407917384,84.4750430292599,82.0481927710843,82.4784853700516,779654.358,0.0,1.0
2015-04-06,49.16,49.61,47.92,48.2,796434,84.6127366609294,85.3872633390706,82.4784853700516,82.960413080895,462728.154,0.0,1.0
2015-04-07,48.09,49.21,48.04,49.05,882747,82.7710843373494,84.6987951807229,82.6850258175559,84.4234079173838,512876.007,0.0,1.0
2015-04-08,46.56,48.056,46.37,47.83,1477528,80.1376936316695,82.7125645438898,79.8106712564544,82.3235800344234,858443.768,0.0,1.0
2015-04-09,46.91,47.07,46.32,46.66,767616,80.7401032702238,81.0154905335628,79.7246127366609,80.3098106712565,445984.896,0.0,1.0
2015-04-10,46.97,47.74,46.86,47.0,1107632,80.8433734939759,82.1686746987952,80.6540447504303,80.895008605852,643534.192,0.0,1.0
2015-04-13,47.78,47.89,46.84,47.01,1104106,82.23752151463,82.4268502581756,80.6196213425129,80.9122203098107,641485.586,0.0,1.0
2015-04-14,48.02,48.135,47.44,47.78,1149833,82.6506024096386,82.8485370051635,81.6523235800344,82.23752151463,668052.973,0.0,1.0
2015-04-15,49.36,49.51,47.98,48.27,1516793,84.9569707401033,85.2151462994836,82.5817555938038,83.0808950086059,881256.733,0.0,1.0
2015-04-16,48.88,49.39,48.75,48.97,700561,84.1308089500861,85.0086058519794,83.9070567986231,84.2857142857143,407025.941,0.0,1.0
2015-04-17,48.33,48.48,47.91,48.16,648005,83.184165232358,83.4423407917384,82.4612736660929,82.8915662650602,376490.905,0.0,1.0
2015-04-20,48.83,49.01,48.43,48.52,665123,84.0447504302926,84.3545611015491,83.3562822719449,83.5111876075732,386436.463,0.0,1.0
2015-04-21,48.56,49.2,48.25,48.95,839056,83.5800344234079,84.6815834767642,83.0464716006885,84.2512908777969,487491.536,0.0,1.0
2015-04-22,48.68,48.89,48.11,48.89,2066567,83.7865748709122,84.1480206540448,82.8055077452668,84.1480206540448,1200675.427,0.0,1.0
2015-04-23,49.17,49.45,47.058,47.61,1722200,84.6299483648881,85.1118760757315,80.9948364888124,81.9449225473322,1000598.2,0.0,1.0
2015-04-24,48.31,49.17,47.69,49.17,1416798,83.1497418244406,84.6299483648881,82.0826161790017,84.6299483648881,823159.638,0.0,1.0
2015-04-27,49.2,49.68,48.18,48.4,2421051,84.6815834767642,85.5077452667814,82.9259896729776,83.3046471600689,1406630.631,0.0,1.0
2015-04-28,49.0,49.2678,48.28,49.0,726727,84.3373493975904,84.7982788296041,83.0981067125646,84.3373493975904,422228.387,0.0,1.0
2015-04-29,50.39,50.76,48.74,48.74,1093601,86.7297762478485,87.3666092943201,83.8898450946644,83.8898450946644,635382.181,0.0,1.0
2015-04-30,49.59,50.31,49.34,50.22,1103794,85.3528399311532,86.592082616179,84.9225473321859,86.4371772805508,641304.314,0.0,1.0
2015-05-01,50.0,50.27,49.37,49.79,755182,86.0585197934596,86.5232358003442,84.974182444062,85.697074010327,438760.742,0.0,1.0
2015-05-04,49.96,50.31,49.69,50.14,645775,85.9896729776248,86.592082616179,85.5249569707401,86.2994836488812,375195.275,0.0,1.0
2015-05-05,49.8,51.1,49.34,50.01,855856,85.7142857142857,87.9518072289157,84.9225473321859,86.0757314974182,497252.336,0.0,1.0
2015-05-06,49.76,50.09,49.3,49.84,518330,85.6454388984509,86.2134251290878,84.8537005163511,85.7831325301205,301149.73,0.0,1.0
2015-05-07,49.53,49.82,49.09,49.82,682319,85.249569707401,85.7487091222031,84.4922547332186,85.7487091222031,396427.339,0.0,1.0
2015-05-08,49.72,50.1299,49.56,49.96,409033,85.5765920826162,86.282099827883,85.3012048192771,85.9896729776248,237648.173,0.0,1.0
2015-05-11,49.89,50.26,49.5,49.69,1061702,85.869191049914,86.5060240963855,85.197934595525,85.5249569707401,616848.862,0.0,1.0
2015-05-12,49.87,50.24,49.45,49.81,894150,85.8347676419966,86.4716006884682,85.1118760757315,85.7314974182444,519501.15,0.0,1.0
2015-05-13,50.85,51.0,49.878,50.21,644079,87.5215146299484,87.7796901893287,85.8485370051635,86.4199655765921,374209.899,0.0,1.0
2015-05-14,51.57,51.7,50.76,51.08,666800,88.7607573149742,88.9845094664372,87.3666092943201,87.9173838209983,387410.8,0.0,1.0
2015-05-15,51.84,51.96,50.95,51.35,809702,89.2254733218589,89.4320137693632,87.6936316695353,88.382099827883,470436.862,0.0,1.0
2015-05-18,51.61,52.08,50.99,51.7,496218,88.829604130809,89.6385542168675,87.7624784853701,88.9845094664372,288302.658,0.0,1.0
2015-05-19,51.56,51.97,50.78,51.64,848082,88.7435456110155,89.4492254733219,87.4010327022375,88.881239242685,492735.642,0.0,1.0
2015-05-20,51.94,52.16,51.16,51.54,847411,89.3975903614458,89.776247848537,88.0550774526678,88.7091222030981,492345.791,0.0,1.0
2015-05-21,52.65,53.17,51.7,51.87,575491,90.6196213425129,91.5146299483649,88.9845094664372,89.2771084337349,334360.271,0.0,1.0
2015-05-22,51.81,52.82,51.61,52.56,839308,89.1738382099828,90.9122203098107,88.829604130809,90.4647160068847,487637.948,0.0,1.0
2015-05-26,51.01,51.88,50.72,51.58,539604,87.7969018932874,89.2943201376936,87.2977624784854,88.7779690189329,313509.924,0.0,1.0
2015-05-27,51.55,51.61,50.5901,51.05,688720,88.7263339070568,88.829604130809,87.074182444062,87.8657487091222,400146.32,0.0,1.0
2015-05-28,51.25,51.57,50.2375,51.49,574240,88.209982788296,88.7607573149742,86.4672977624785,88.6230636833047,333633.44,0.0,1.0
2015-05-29,50.39,51.47,49.9,51.12,550349,86.7297762478485,88.5886402753873,85.8864027538726,87.986230636833,319752.769,0.0,1.0
2015-06-01,50.47,50.72,49.95,50.48,596627,86.8674698795181,87.2977624784854,85.9724612736661,86.8846815834768,346640.287,0.0,1.0
2015-06-02,50.93,51.1,49.944,50.26,380539,87.6592082616179,87.9518072289157,85.9621342512909,86.5060240963855,221093.159,0.0,1.0
2015-06-03,51.22,51.57,50.58,50.76,513750,88.15834767642,88.7607573149742,87.0567986230637,87.3666092943201,298488.75,0.0,1.0
2015-06-04,50.5,51.404,50.26,50.99,972250,86.9191049913941,88.4750430292599,86.5060240963855,87.7624784853701,564877.25,0.0,1.0
2015-06-05,50.4,50.54,49.76,50.36,430606,86.7469879518072,86.9879518072289,85.6454388984509,86.6781411359725,250182.086,0.0,1.0
2015-06-08,49.68,50.42,49.46,50.25,754550,85.5077452667814,86.7814113597246,85.1290877796902,86.4888123924269,438393.55,0.0,1.0
2015-06-09,49.5,50.22,49.37,49.8,843690,85.197934595525,86.4371772805508,84.974182444062,85.7142857142857,490183.89,0.0,1.0
2015-06-10,49.33,49.87,49.17,49.74,692517,84.9053356282272,85.8347676419966,84.6299483648881,85.6110154905336,402352.377,0.0,1.0
2015-06-11,49.25,49.73,48.89,49.5,521965,84.7676419965577,85.5938037865749,84.1480206540448,85.197934595525,303261.665,0.0,1.0
2015-06-12,48.98,49.17,48.77,49.08,407130,84.302925989673,84.6299483648881,83.9414802065405,84.4750430292599,236542.53,0.0,1.0
2015-06-15,48.4,48.77,48.06,48.77,493556,83.3046471600689,83.9414802065405,82.7194492254733,83.9414802065405,286756.036,0.0,1.0
2015-06-16,47.78,48.28,47.22,48.07,923011,82.23752151463,83.0981067125646,81.2736660929432,82.736660929432,536269.391,0.0,1.0
2015-06-17,47.46,48.09,47.13,47.89,538289,81.6867469879518,82.7710843373494,81.118760757315,82.4268502581756,312745.909,0.0,1.0
2015-06-18,47.46,47.85,47.23,47.59,503879,81.6867469879518,82.3580034423408,81.2908777969019,81.9104991394148,292753.699,0.0,1.0
2015-06-19,47.03,47.46,47.03,47.46,886886,80.9466437177281,81.6867469879518,80.9466437177281,81.6867469879518,515280.766,0.0,1.0
2015-06-22,47.32,47.68,46.9401,47.62,794403,81.4457831325301,82.065404475043,80.7919104991394,81.9621342512909,461548.143,0.0,1.0
2015-06-23,47.63,47.9,47.08,47.26,1037955,81.9793459552496,82.4440619621343,81.0327022375215,81.342512908778,603051.855,0.0,1.0
2015-06-24,47.46,47.97,47.4,47.65,800131,81.6867469879518,82.5645438898451,81.5834767641997,82.013769363167,464876.111,0.0,1.0
2015-06-25,46.71,47.57,46.37,47.39,825229,80.3958691910499,81.8760757314974,79.8106712564544,81.566265060241,479458.049,0.0,1.0
2015-06-26,46.53,46.952,46.46,46.78,2230251,80.0860585197935,80.8123924268503,79.9655765920826,80.5163511187608,1295775.831,0.0,1.0
2015-06-29,45.75,46.36,45.57,46.11,1253498,78.7435456110155,79.7934595524957,78.433734939759,79.3631669535284,728282.338,0.0,1.0
2015-06-30,46.15,46.92,45.9101,45.95,1210164,79.4320137693632,80.7573149741824,79.0191049913942,79.0877796901893,703105.284,0.0,1.0
2015-07-01,45.3,46.57,45.045,46.43,1099906,77.9690189328743,80.1549053356282,77.5301204819277,79.9139414802065,639045.386,0.0,1.0
2015-07-02,45.54,45.865,45.18,45.51,1071645,78.382099827883,78.9414802065405,77.7624784853701,78.3304647160069,622625.745,0.0,1.0
2015-07-06,45.07,45.73,44.7,45.39,1060152,77.5731497418245,78.7091222030981,76.9363166953528,78.1239242685026,615948.312,0.0,1.0
2015-07-07,44.93,45.05,44.29,45.0,676816,77.3321858864028,77.5387263339071,76.2306368330465,77.4526678141136,393230.096,0.0,1.0
2015-07-08,43.85,44.8199,43.77,44.61,1003841,75.473321858864,77.1426850258176,75.3356282271945,76.7814113597246,583231.621,0.0,1.0
2015-07-09,43.95,44.7,43.86,44.38,665496,75.645438898451,76.9363166953528,75.4905335628227,76.3855421686747,386653.176,0.0,1.0
2015-07-10,43.62,44.45,43.6,44.26,908286,75.0774526678141,76.5060240963856,75.0430292598967,76.1790017211704,527714.166,0.0,1.0
2015-07-13,43.84,44.1,43.56,43.61,1256309,75.4561101549053,75.9036144578313,74.974182444062,75.0602409638554,729915.529,0.0,1.0
2015-07-14,44.21,44.64,43.78,43.94,811900,76.0929432013769,76.8330464716007,75.3528399311532,75.6282271944923,471713.9,0.0,1.0
2015-07-15,43.08,44.3,43.005,44.16,758215,74.1480206540448,76.2478485370052,74.0189328743546,76.0068846815835,440522.915,0.0,1.0
2015-07-16,43.03,43.91,42.75,43.4,939312,74.0619621342513,75.5765920826162,73.5800344234079,74.6987951807229,545740.272,0.0,1.0
2015-07-17,42.62,43.23,42.57,43.04,786604,73.3562822719449,74.4061962134251,73.2702237521515,74.07917383821,457016.924,0.0,1.0
2015-07-20,42.4,42.87,42.33,42.56,836315,72.9776247848537,73.7865748709122,72.8571428571429,73.2530120481928,485899.015,0.0,1.0
2015-07-21,41.9,42.614,41.59,42.23,1545992,72.1170395869191,73.3459552495697,71.5834767641997,72.6850258175559,898221.352,0.0,1.0
2015-07-22,41.67,42.1,41.6,41.83,2084285,71.7211703958692,72.4612736660929,71.6006884681584,71.9965576592083,1210969.585,0.0,1.0
2015-07-23,41.02,42.3,40.68,41.38,3504482,70.6024096385542,72.8055077452668,70.0172117039587,71.2220309810671,2036104.042,0.0,1.0
2015-07-24,39.54,40.59,39.23,40.5,2964279,68.0550774526678,69.8623063683305,67.5215146299484,69.7074010327022,1722246.099,0.0,1.0
2015-07-27,38.6,39.505,38.475,39.02,2270935,66.4371772805508,67.9948364888124,66.2220309810671,67.1600688468158,1319413.235,0.0,1.0
2015-07-28,38.61,38.88,38.27,38.37,1859556,66.4543889845095,66.9191049913942,65.869191049914,66.0413080895009,1080402.036,0.0,1.0
2015-07-29,38.5,38.88,38.37,38.66,1085396,66.2650602409639,66.9191049913942,66.0413080895009,66.5404475043029,630615.075999999,0.0,1.0
2015-07-30,38.51,38.66,38.09,38.12,928384,66.2822719449225,66.5404475043029,65.5593803786575,65.6110154905336,539391.104,0.0,1.0
2015-07-31,38.14,39.0,37.96,38.63,1538345,65.6454388984509,67.1256454388985,65.3356282271945,66.4888123924269,893778.445000001,0.0,1.0
2015-08-03,37.94,38.39,37.59,38.05,973929,65.3012048192771,66.0757314974182,64.6987951807229,65.4905335628227,565852.749,0.0,1.0
2015-08-04,37.95,38.45,37.815,37.95,1192148,65.3184165232358,66.1790017211704,65.0860585197935,65.3184165232358,692637.988,0.0,1.0
2015-08-05,38.83,39.185,38.0,38.0,1234058,66.8330464716007,67.4440619621343,65.4044750430293,65.4044750430293,716987.698,0.0,1.0
2015-08-06,40.0,40.18,39.11,39.3,1764097,68.8468158347677,69.1566265060241,67.3149741824441,67.6419965576592,1024940.357,0.0,1.0
2015-08-07,40.12,40.72,39.86,39.92,1452741,69.0533562822719,70.0860585197935,68.605851979346,68.7091222030981,844042.521,0.0,1.0
2015-08-10,41.56,41.69,40.37,40.42,958860,71.5318416523236,71.7555938037866,69.4836488812392,69.5697074010327,557097.66,0.0,1.0
2015-08-11,40.79,41.47,40.63,41.05,962913,70.2065404475043,71.3769363166953,69.9311531841652,70.6540447504303,559452.453,0.0,1.0
2015-08-12,40.55,40.79,40.07,40.45,923041,69.7934595524957,70.2065404475043,68.9672977624785,69.6213425129088,536286.821,0.0,1.0
2015-08-13,39.22,40.52,39.14,40.32,900592,67.5043029259897,69.7418244406196,67.3666092943201,69.3975903614458,523243.952,0.0,1.0
2015-08-14,39.43,39.68,39.25,39.27,604568,67.8657487091222,68.2960413080895,67.5559380378658,67.5903614457831,351254.008,0.0,1.0
2015-08-17,39.85,39.85,38.75,39.45,952157,68.5886402753873,68.5886402753873,66.6953528399312,67.9001721170396,553203.217,0.0,1.0
2015-08-18,40.0,40.06,39.72,39.84,844459,68.8468158347677,68.9500860585198,68.3648881239243,68.5714285714286,490630.679,0.0,1.0
2015-08-19,39.42,40.16,39.068,40.06,1751271,67.8485370051635,69.1222030981067,67.2426850258176,68.9500860585198,1017488.451,0.0,1.0
2015-08-20,37.7,39.25,37.65,39.25,1353904,64.8881239242685,67.5559380378658,64.802065404475,67.5559380378658,786618.224,0.0,1.0
2015-08-21,37.22,38.36,37.12,37.67,1486243,64.0619621342513,66.0240963855422,63.8898450946644,64.8364888123924,863507.183,0.0,1.0
2015-08-24,36.75,37.94,35.13,35.29,1965699,63.2530120481928,65.3012048192771,60.4647160068847,60.7401032702238,1142071.119,0.0,1.0
2015-08-25,36.44,37.77,36.41,37.76,1600374,62.7194492254733,65.0086058519794,62.6678141135972,64.9913941480207,929817.294,0.0,1.0
2015-08-26,36.61,37.13,36.31,37.13,1389880,63.0120481927711,63.9070567986231,62.4956970740103,63.9070567986231,807520.28,0.0,1.0
2015-08-27,38.02,38.29,36.87,36.99,1197103,65.4388984509467,65.9036144578313,63.4595524956971,63.6660929432014,695516.843,0.0,1.0
2015-08-28,38.89,39.28,37.79,37.97,817214,66.9363166953528,67.6075731497418,65.0430292598967,65.3528399311532,474801.334,0.0,1.0
2015-08-31,38.79,39.11,37.85,38.64,890806,66.7641996557659,67.3149741824441,65.1462994836489,66.5060240963855,517558.286,0.0,1.0
2015-09-01,37.27,38.46,37.16,38.2,856379,64.1480206540448,66.1962134251291,63.9586919104991,65.7487091222031,497556.199,0.0,1.0
2015-09-02,37.01,37.73,36.54,37.62,937690,63.7005163511188,64.9397590361446,62.8915662650602,64.750430292599,544797.89,0.0,1.0
2015-09-03,36.94,37.46,36.62,36.62,816845,63.5800344234079,64.4750430292599,63.0292598967298,63.0292598967298,474586.945,0.0,1.0
2015-09-04,36.35,36.86,36.32,36.52,531431,62.5645438898451,63.4423407917384,62.512908777969,62.8571428571429,308761.411,0.0,1.0
2015-09-08,37.34,38.0,36.98,37.51,851438,64.2685025817556,65.4044750430293,63.6488812392427,64.5611015490534,494685.478,0.0,1.0
2015-09-09,37.09,38.11,37.05,37.53,417104,63.8382099827883,65.5938037865749,63.7693631669535,64.5955249569707,242337.424,0.0,1.0
2015-09-10,36.92,37.21,36.58,36.82,595394,63.5456110154905,64.0447504302926,62.960413080895,63.3734939759036,345923.914,0.0,1.0
2015-09-11,36.41,36.87,36.15,36.67,605713,62.6678141135972,63.4595524956971,62.2203098106713,63.1153184165232,351919.253,0.0,1.0
2015-09-14,35.86,36.51,35.65,36.38,517641,61.7211703958692,62.8399311531842,61.3597246127367,62.6161790017212,300749.421,0.0,1.0
2015-09-15,36.18,36.43,35.89,35.95,778689,62.2719449225473,62.7022375215146,61.7728055077453,61.8760757314974,452418.309,0.0,1.0
2015-09-16,37.26,37.33,36.12,36.27,1340832,64.1308089500861,64.2512908777969,62.1686746987952,62.4268502581756,779023.391999999,0.0,1.0
2015-09-17,36.13,37.39,36.03,37.34,934327,62.1858864027539,64.3545611015491,62.013769363167,64.2685025817556,542843.987,0.0,1.0
2015-09-18,34.29,35.21,34.22,35.2,1681447,59.0189328743546,60.6024096385542,58.8984509466437,60.5851979345955,976920.706999999,0.0,1.0
2015-09-21,33.25,34.46,33.17,34.42,1609451,57.2289156626506,59.3115318416523,57.0912220309811,59.2426850258176,935091.031,0.0,1.0
2015-09-22,32.41,32.98,32.17,32.85,1358764,55.7831325301205,56.7641996557659,55.3700516351119,56.5404475043029,789441.884,0.0,1.0
2015-09-23,31.88,32.62,31.75,32.44,1202711,54.8709122203098,56.144578313253,54.6471600688468,55.8347676419966,698775.091,0.0,1.0
2015-09-24,30.81,31.95,30.75,31.48,1697466,53.0292598967298,54.9913941480207,52.9259896729776,54.1824440619621,986227.746,0.0,1.0
2015-09-25,30.43,31.14,30.21,30.99,1696723,52.3752151462995,53.5972461273666,51.9965576592083,53.3390705679862,985796.062999999,0.0,1.0
2015-09-28,29.52,30.36,29.3,29.98,1709794,50.8089500860585,52.2547332185886,50.4302925989673,51.6006884681584,993390.314,0.0,1.0
2015-09-29,29.67,30.19,29.39,29.62,1469501,51.0671256454389,51.9621342512909,50.5851979345955,50.9810671256454,853780.081,0.0,1.0
2015-09-30,29.91,30.02,29.52,29.83,1846408,51.4802065404475,51.6695352839931,50.8089500860585,51.342512908778,1072763.048,0.0,1.0
2015-10-01,29.23,30.28,29.115,29.98,1511061,50.3098106712565,52.1170395869191,50.1118760757315,51.6006884681584,877926.440999999,0.0,1.0
2015-10-02,29.69,29.69,28.39,28.74,2023310,51.1015490533563,51.1015490533563,48.8640275387263,49.4664371772806,1175543.11,0.0,1.0
2015-10-05,29.63,29.96,29.02,29.13,3033713,50.9982788296041,51.566265060241,49.9483648881239,50.1376936316695,1762587.253,0.0,1.0
2015-10-06,29.85,30.36,29.63,29.65,5609978,51.3769363166954,52.2547332185886,50.9982788296041,51.0327022375215,3259397.218,0.0,1.0
2015-10-07,30.8,31.0,30.15,30.21,5984610,53.0120481927711,53.3562822719449,51.8932874354561,51.9965576592083,3477058.41,0.0,1.0
2015-10-08,31.98,32.055,30.58,30.77,4355071,55.0430292598967,55.1721170395869,52.6333907056799,52.960413080895,2530296.251,0.0,1.0
2015-10-09,30.96,32.23,30.91,32.03,2494734,53.2874354561102,55.473321858864,53.2013769363167,55.1290877796902,1449440.454,0.0,1.0
2015-10-12,30.5,30.98,30.02,30.91,1921295,52.4956970740103,53.3218588640275,51.6695352839931,53.2013769363167,1116272.395,0.0,1.0
2015-10-13,29.53,30.25,29.4,30.2,2276474,50.8261617900172,52.065404475043,50.6024096385542,51.9793459552496,1322631.394,0.0,1.0
2015-10-14,26.65,29.0,25.04,29.0,12127424,45.8691910499139,49.9139414802065,43.0981067125645,49.9139414802065,7046033.34400001,0.0,1.0
2015-10-15,27.61,27.7,25.87,26.29,5767205,47.5215146299484,47.6764199655766,44.526678141136,45.249569707401,3350746.105,0.0,1.0
2015-10-16,28.07,28.25,27.35,27.75,3533578,48.3132530120482,48.6230636833047,47.0740103270224,47.7624784853701,2053008.818,0.0,1.0
2015-10-19,27.3,27.96,27.06,27.85,2135256,46.9879518072289,48.1239242685026,46.5748709122203,47.934595524957,1240583.736,0.0,1.0
2015-10-20,27.74,28.055,27.25,27.3,1243093,47.7452667814114,48.2874354561102,46.9018932874355,46.9879518072289,722237.032999999,0.0,1.0
2015-10-21,27.47,27.93,27.3,27.75,1131028,47.2805507745267,48.0722891566265,46.9879518072289,47.7624784853701,657127.268,0.0,1.0
2015-10-22,28.05,28.73,27.47,27.52,1595285,48.2788296041308,49.4492254733219,47.2805507745267,47.3666092943201,926860.585,0.0,1.0
2015-10-23,27.89,28.4,27.885,28.1,1611436,48.0034423407917,48.881239242685,47.9948364888124,48.3648881239243,936244.316000001,0.0,1.0
2015-10-26,27.27,28.04,27.22,27.91,1605005,46.9363166953528,48.2616179001721,46.8502581755594,48.0378657487091,932507.905000001,0.0,1.0
2015-10-27,26.93,27.16,26.4,27.1,1543775,46.3511187607573,46.7469879518072,45.4388984509466,46.6437177280551,896933.275,0.0,1.0
2015-10-28,27.05,27.71,26.76,26.9,1281654,46.5576592082616,47.6936316695353,46.0585197934596,46.2994836488812,744640.974,0.0,1.0
2015-10-29,26.95,27.375,26.889,26.91,1497290,46.3855421686747,47.1170395869191,46.2805507745267,46.3166953528399,869925.49,0.0,1.0
2015-10-30,26.96,27.39,26.795,27.1,1331752,46.4027538726334,47.1428571428571,46.118760757315,46.6437177280551,773747.912,0.0,1.0
2015-11-02,28.17,28.335,27.03,27.03,1106098,48.4853700516351,48.7693631669535,46.5232358003442,46.5232358003442,642642.938,0.0,1.0
2015-11-03,28.62,28.8989,27.62,28.24,1213453,49.2598967297763,49.7399311531842,47.5387263339071,48.605851979346,705016.192999999,0.0,1.0
2015-11-04,28.98,29.25,28.645,28.91,1476943,49.8795180722892,50.3442340791738,49.302925989673,49.7590361445783,858103.882999999,0.0,1.0
2015-11-05,29.16,29.38,28.8301,28.93,1606020,50.1893287435456,50.5679862306368,49.6215146299484,49.7934595524957,933097.62,0.0,1.0
2015-11-06,29.07,29.27,28.59,29.08,730701,50.0344234079174,50.3786574870912,49.2082616179002,50.0516351118761,424537.281,0.0,1.0
2015-11-09,28.78,29.14,28.15,29.06,1784675,49.5352839931153,50.1549053356282,48.4509466437177,50.0172117039587,1036896.175,0.0,1.0
2015-11-10,29.28,29.3,28.43,28.6,1536419,50.3958691910499,50.4302925989673,48.9328743545611,49.2254733218589,892659.439,0.0,1.0
2015-11-11,27.21,29.45,27.13,29.39,2012632,46.8330464716007,50.6884681583477,46.6953528399312,50.5851979345955,1169339.192,0.0,1.0
2015-11-12,26.57,27.325,26.54,26.97,1599845,45.7314974182444,47.0309810671256,45.6798623063683,46.4199655765921,929509.945,0.0,1.0
2015-11-13,26.39,26.76,26.24,26.38,1090468,45.421686746988,46.0585197934596,45.1635111876076,45.4044750430293,633561.907999999,0.0,1.0
2015-11-16,26.51,26.92,26.15,26.43,1251227,45.6282271944923,46.3339070567986,45.0086058519793,45.4905335628227,726962.886999999,0.0,1.0
2015-11-17,25.86,26.56,25.745,26.56,846968,44.5094664371773,45.7142857142857,44.3115318416523,45.7142857142857,492088.408,0.0,1.0
2015-11-18,26.45,26.54,25.93,26.1,823196,45.5249569707401,45.6798623063683,44.6299483648881,44.9225473321859,478276.876,0.0,1.0
2015-11-19,26.52,26.61,26.033,26.21,920378,45.6454388984509,45.8003442340792,44.8072289156627,45.1118760757315,534739.618000001,0.0,1.0
2015-11-20,27.07,27.28,26.67,26.69,1991657,46.592082616179,46.9535283993115,45.9036144578313,45.9380378657487,1157152.717,0.0,1.0
2015-11-23,26.47,27.16,26.24,27.06,986649,45.5593803786575,46.7469879518072,45.1635111876076,46.5748709122203,573243.069,0.0,1.0
2015-11-24,27.15,27.42,26.43,26.43,1325869,46.7297762478485,47.1944922547332,45.4905335628227,45.4905335628227,770329.889000001,0.0,1.0
2015-11-25,27.2,27.3892,26.85,26.94,738761,46.815834767642,47.1414802065405,46.2134251290878,46.368330464716,429220.141,0.0,1.0
2015-11-27,26.52,27.27,26.391,27.11,294768,45.6454388984509,46.9363166953528,45.4234079173838,46.6609294320138,171260.208,0.0,1.0
2015-11-30,27.07,27.44,26.44,26.67,1349920,46.592082616179,47.2289156626506,45.5077452667814,45.9036144578313,784303.52,0.0,1.0
2015-12-01,27.06,27.19,26.76,27.08,899390,46.5748709122203,46.7986230636833,46.0585197934596,46.6092943201377,522545.59,0.0,1.0
2015-12-02,26.71,27.305,26.65,26.91,1149061,45.9724612736661,46.9965576592083,45.8691910499139,46.3166953528399,667604.441,0.0,1.0
2015-12-03,26.9,27.105,26.36,26.87,1676089,46.2994836488812,46.6523235800344,45.3700516351119,46.2478485370052,973807.709000001,0.0,1.0
2015-12-04,26.17,28.19,25.96,27.98,1322149,45.0430292598967,48.5197934595525,44.6815834767642,48.15834767642,768168.569,0.0,1.0
2015-12-07,24.97,26.11,24.78,25.97,1332649,42.9776247848537,44.9397590361446,42.6506024096386,44.6987951807229,774269.069,0.0,1.0
2015-12-08,24.4,24.64,23.92,24.59,1826181,41.9965576592083,42.4096385542169,41.1703958691911,42.3235800344234,1061011.161,0.0,1.0
2015-12-09,24.14,25.11,24.07,24.25,1046266,41.5490533562823,43.2185886402754,41.4285714285714,41.7383820998279,607880.546,0.0,1.0
2015-12-10,24.27,24.48,23.89,23.99,912312,41.7728055077453,42.1342512908778,41.118760757315,41.2908777969019,530053.272,0.0,1.0
2015-12-11,23.91,24.2,23.61,24.1,1428290,41.1531841652324,41.6523235800344,40.6368330464716,41.4802065404475,829836.489999999,0.0,1.0
2015-12-14,23.49,24.1725,23.16,23.83,1493470,40.4302925989673,41.604991394148,39.8623063683305,41.0154905335628,867706.07,0.0,1.0
2015-12-15,23.18,24.0,23.0,23.58,1204121,39.8967297762479,41.3080895008606,39.5869191049914,40.5851979345955,699594.300999999,0.0,1.0
2015-12-16,23.52,24.2,23.29,23.3,2697034,40.4819277108434,41.6523235800344,40.0860585197935,40.1032702237522,1566976.754,0.0,1.0
2015-12-17,23.22,23.97,23.04,23.69,1159556,39.9655765920826,41.2564543889845,39.6557659208262,40.7745266781411,673702.036,0.0,1.0
2015-12-18,22.0,23.31,21.76,22.98,2923449,37.8657487091222,40.1204819277108,37.4526678141136,39.552495697074,1698523.869,0.0,1.0
2015-12-21,22.2,22.46,21.88,21.99,1742669,38.209982788296,38.657487091222,37.6592082616179,37.8485370051635,1012490.689,0.0,1.0
2015-12-22,22.57,22.76,22.04,22.32,1417876,38.8468158347676,39.1738382099828,37.934595524957,38.4165232358003,823785.956000001,0.0,1.0
2015-12-23,23.93,24.02,22.94,22.94,1598393,41.1876075731497,41.342512908778,39.4836488812392,39.4836488812392,928666.333000001,0.0,1.0
2015-12-24,23.95,24.14,23.71,23.97,322443,41.2220309810671,41.5490533562823,40.8089500860585,41.2564543889845,187339.383,0.0,1.0
2015-12-28,23.17,23.84,22.97,23.7,628030,39.8795180722892,41.0327022375215,39.5352839931153,40.7917383820998,364885.43,0.0,1.0
2015-12-29,23.3,23.52,22.68,23.39,844123,40.1032702237522,40.4819277108434,39.0361445783133,40.2581755593804,490435.463,0.0,1.0
2015-12-30,23.37,23.67,23.07,23.18,1243356,40.223752151463,40.7401032702238,39.7074010327022,39.8967297762479,722389.836,0.0,1.0
2015-12-31,23.35,23.72,23.21,23.21,841224,40.1893287435456,40.8261617900172,39.9483648881239,39.9483648881239,488751.144,0.0,1.0
2016-01-04,23.74,24.05,22.89,22.96,1506321,40.8605851979346,41.3941480206541,39.3975903614458,39.5180722891566,875172.501,0.0,1.0
2016-01-05,23.21,23.87,23.08,23.83,1231137,39.9483648881239,41.0843373493976,39.7246127366609,41.0154905335628,715290.597000001,0.0,1.0
2016-01-06,21.97,23.04,21.84,22.72,1453730,37.8141135972461,39.6557659208262,37.5903614457831,39.104991394148,844617.130000001,0.0,1.0
2016-01-07,20.98,21.56,20.66,21.56,1441211,36.1101549053356,37.1084337349398,35.5593803786575,37.1084337349398,837343.591000001,0.0,1.0
2016-01-08,20.3,21.255,20.26,21.12,1354000,34.9397590361446,36.5834767641997,34.8709122203098,36.3511187607573,786674,0.0,1.0
2016-01-11,20.39,20.6,20.025,20.46,1295379,35.0946643717728,35.4561101549053,34.4664371772806,35.2151462994836,752615.199,0.0,1.0
2016-01-12,20.71,21.18,20.22,20.77,1789789,35.6454388984509,36.4543889845095,34.802065404475,35.7487091222031,1039867.409,0.0,1.0
2016-01-13,20.35,21.3,20.22,20.82,1003277,35.025817555938,36.6609294320138,34.802065404475,35.8347676419966,582903.937000001,0.0,1.0
2016-01-14,20.73,21.04,19.96,20.24,1445977,35.6798623063683,36.2134251290878,34.3545611015491,34.8364888123924,840112.637000001,0.0,1.0
2016-01-15,20.03,20.27,19.5134,19.99,1196109,34.4750430292599,34.8881239242685,33.5858864027539,34.4061962134251,694939.329,0.0,1.0
2016-01-19,19.36,20.8,19.08,20.4,1574442,33.3218588640275,35.8003442340792,32.8399311531842,35.1118760757315,914750.802000001,0.0,1.0
2016-01-20,19.29,19.755,18.265,18.96,2397454,33.2013769363167,34.0017211703959,31.4371772805508,32.6333907056799,1392920.774,0.0,1.0
2016-01-21,19.58,19.92,18.22,18.61,2189166,33.7005163511188,34.2857142857143,31.3597246127367,32.0309810671256,1271905.446,0.0,1.0
2016-01-22,20.05,21.18,19.7647,20.1,1410890,34.5094664371773,36.4543889845095,34.0184165232358,34.5955249569707,819727.09,0.0,1.0
2016-01-25,19.43,20.31,19.41,19.8,1873777,33.4423407917384,34.9569707401033,33.407917383821,34.07917383821,1088664.437,0.0,1.0
2016-01-26,20.97,21.09,19.6,19.76,1050406,36.0929432013769,36.2994836488812,33.7349397590362,34.0103270223752,610285.886000001,0.0,1.0
2016-01-27,21.19,21.76,20.4999,21.05,1520701,36.4716006884682,37.4526678141136,35.2838209982788,36.2306368330465,883527.280999999,0.0,1.0
2016-01-28,21.1,21.75,20.88,21.51,1042719,36.3166953528399,37.4354561101549,35.9380378657487,37.0223752151463,605819.739000001,0.0,1.0
2016-01-29,22.14,22.18,21.05,21.2,1078674,38.1067125645439,38.1755593803787,36.2306368330465,36.4888123924269,626709.594,0.0,1.0
2016-02-01,21.28,21.78,20.81,21.76,1652407,36.6265060240964,37.487091222031,35.8175559380379,37.4526678141136,960048.467,0.0,1.0
2016-02-02,20.66,20.91,20.48,20.89,910918,35.5593803786575,35.9896729776248,35.249569707401,35.9552495697074,529243.358,0.0,1.0
2016-02-03,21.39,21.53,20.22,21.04,1537034,36.815834767642,37.0567986230637,34.802065404475,36.2134251290878,893016.754,0.0,1.0
2016-02-04,24.68,25.19,22.16,22.5,2536018,42.4784853700516,43.3562822719449,38.1411359724613,38.7263339070568,1473426.458,0.0,1.0
2016-02-05,25.44,25.8,24.35,24.89,1755283,43.7865748709122,44.4061962134251,41.9104991394148,42.8399311531842,1019819.423,0.0,1.0
2016-02-08,25.0,25.35,24.37,25.15,1376615,43.0292598967298,43.631669535284,41.9449225473322,43.2874354561102,799813.315,0.0,1.0
2016-02-09,24.83,25.37,24.28,24.71,1246631,42.736660929432,43.6660929432014,41.790017211704,42.5301204819277,724292.611,0.0,1.0
2016-02-10,24.35,25.26,24.32,24.83,1112609,41.9104991394148,43.4767641996558,41.8588640275387,42.736660929432,646425.829,0.0,1.0
2016-02-11,24.02,24.76,23.44,23.92,1061741,41.342512908778,42.6161790017212,40.3442340791738,41.1703958691911,616871.521,0.0,1.0
2016-02-12,24.95,25.24,24.16,24.42,935689,42.9432013769363,43.4423407917384,41.5834767641997,42.0309810671257,543635.309,0.0,1.0
2016-02-16,25.33,25.52,24.57,25.23,707920,43.5972461273666,43.9242685025818,42.289156626506,43.4251290877797,411301.52,0.0,1.0
2016-02-17,26.19,26.52,25.445,25.67,994698,45.0774526678141,45.6454388984509,43.7951807228916,44.1824440619621,577919.538,0.0,1.0
2016-02-18,25.87,26.43,25.37,26.33,1088964,44.526678141136,45.4905335628227,43.6660929432014,45.3184165232358,632688.084,0.0,1.0
2016-02-19,25.3,25.71,24.829,25.5,660981,43.5456110154905,44.2512908777969,42.7349397590362,43.8898450946644,384029.961,0.0,1.0
2016-02-22,25.8,26.2,25.33,25.77,898706,44.4061962134251,45.0946643717728,43.5972461273666,44.3545611015491,522148.186,0.0,1.0
2016-02-23,25.29,25.96,25.27,25.68,822264,43.5283993115318,44.6815834767642,43.4939759036145,44.1996557659208,477735.384,0.0,1.0
2016-02-24,25.37,25.43,24.37,24.82,901721,43.6660929432014,43.7693631669535,41.9449225473322,42.7194492254733,523899.901,0.0,1.0
2016-02-25,25.1,25.46,24.59,25.35,1390953,43.2013769363167,43.8209982788296,42.3235800344234,43.631669535284,808143.693,0.0,1.0
2016-02-26,25.73,25.99,25.12,25.31,764821,44.2857142857143,44.7332185886403,43.2358003442341,43.5628227194492,444361.001,0.0,1.0
2016-02-29,25.31,26.0,25.09,25.77,933886,43.5628227194492,44.750430292599,43.184165232358,44.3545611015491,542587.766,0.0,1.0
2016-03-01,25.77,26.025,24.97,25.57,1676155,44.3545611015491,44.7934595524957,42.9776247848537,44.0103270223752,973846.054999999,0.0,1.0
2016-03-02,26.51,26.55,25.56,25.6,1235480,45.6282271944923,45.697074010327,43.9931153184165,44.0619621342513,717813.879999999,0.0,1.0
2016-03-03,27.12,27.7099,26.57,26.57,1692455,46.6781411359725,47.6934595524957,45.7314974182444,45.7314974182444,983316.354999999,0.0,1.0
2016-03-04,27.45,28.355,26.57,27.23,1253647,47.2461273666093,48.8037865748709,45.7314974182444,46.8674698795181,728368.907,0.0,1.0
2016-03-07,28.34,28.37,27.25,27.43,1251649,48.7779690189329,48.829604130809,46.9018932874355,47.2117039586919,727208.069,0.0,1.0
2016-03-08,27.33,28.02,26.79,27.9,2343216,47.039586919105,48.2271944922547,46.1101549053356,48.0206540447504,1361408.496,0.0,1.0
2016-03-09,27.35,27.85,27.09,27.64,768441,47.0740103270224,47.934595524957,46.6265060240964,47.5731497418244,446464.221,0.0,1.0
2016-03-10,27.35,27.52,26.82,27.32,966010,47.0740103270224,47.3666092943201,46.1617900172117,47.0223752151463,561251.81,0.0,1.0
2016-03-11,28.54,28.84,27.74,27.91,992076,49.1222030981067,49.6385542168675,47.7452667814114,48.0378657487091,576396.156,0.0,1.0
2016-03-14,28.02,28.7,27.78,28.04,958831,48.2271944922547,49.3975903614458,47.8141135972461,48.2616179001721,557080.811,0.0,1.0
2016-03-15,27.51,27.7,26.84,27.7,1271685,47.3493975903614,47.6764199655766,46.1962134251291,47.6764199655766,738848.985000001,0.0,1.0
2016-03-16,28.37,28.45,27.08,27.57,832819,48.829604130809,48.9672977624785,46.6092943201377,47.4526678141136,483867.839,0.0,1.0
2016-03-17,29.06,29.49,28.16,28.31,1199621,50.0172117039587,50.7573149741824,48.4681583476764,48.7263339070568,696979.801,0.0,1.0
2016-03-18,29.82,30.06,29.0,29.21,2822948,51.3253012048193,51.7383820998279,49.9139414802065,50.2753872633391,1640132.788,0.0,1.0
2016-03-21,29.89,30.18,29.46,29.73,635272,51.4457831325301,51.9449225473322,50.7056798623064,51.1703958691911,369093.032,0.0,1.0
2016-03-22,29.74,30.125,29.475,29.49,733214,51.1876075731497,51.8502581755594,50.7314974182444,50.7573149741824,425997.334,0.0,1.0
2016-03-23,28.78,29.62,28.61,29.46,925916,49.5352839931153,50.9810671256454,49.2426850258176,50.7056798623064,537957.196,0.0,1.0
2016-03-24,28.38,28.69,27.6,28.34,1309747,48.8468158347676,49.3803786574871,47.5043029259897,48.7779690189329,760963.007000001,0.0,1.0
2016-03-28,28.31,28.52,27.66,28.47,1460490,48.7263339070568,49.0877796901893,47.6075731497418,49.0017211703959,848544.69,0.0,1.0
2016-03-29,28.87,28.98,27.3,27.93,887320,49.6901893287435,49.8795180722892,46.9879518072289,48.0722891566265,515532.92,0.0,1.0
2016-03-30,28.82,29.36,28.57,29.3,505953,49.6041308089501,50.5335628227195,49.1738382099828,50.4302925989673,293958.693,0.0,1.0
2016-03-31,28.59,29.06,28.45,28.75,828183,49.2082616179002,50.0172117039587,48.9672977624785,49.4836488812392,481174.323,0.0,1.0
2016-04-01,29.45,29.57,27.8,28.12,1213757,50.6884681583477,50.895008605852,47.8485370051635,48.3993115318417,705192.817,0.0,1.0
2016-04-04,29.07,30.26,28.97,29.54,1135637,50.0344234079174,52.0826161790017,49.8623063683305,50.8433734939759,659805.097,0.0,1.0
2016-04-05,28.09,28.75,28.01,28.63,851587,48.3476764199656,49.4836488812392,48.209982788296,49.2771084337349,494772.047,0.0,1.0
2016-04-06,28.05,28.36,27.47,28.32,713914,48.2788296041308,48.8123924268503,47.2805507745267,48.7435456110155,414784.034,0.0,1.0
2016-04-07,27.62,27.94,27.44,27.69,576663,47.5387263339071,48.0895008605852,47.2289156626506,47.6592082616179,335041.203,0.0,1.0
2016-04-08,28.13,28.98,27.67,28.09,696808,48.4165232358003,49.8795180722892,47.6247848537005,48.3476764199656,404845.448,0.0,1.0
2016-04-11,28.57,28.87,27.8,28.38,441979,49.1738382099828,49.6901893287435,47.8485370051635,48.8468158347676,256789.799,0.0,1.0
2016-04-12,29.4,29.81,28.45,28.7,892833,50.6024096385542,51.3080895008606,48.9672977624785,49.3975903614458,518735.973,0.0,1.0
2016-04-13,31.43,31.43,29.64,29.64,1491357,54.0963855421687,54.0963855421687,51.0154905335628,51.0154905335628,866478.417,0.0,1.0
2016-04-14,31.44,31.79,31.3,31.62,1242746,54.1135972461274,54.7160068846816,53.8726333907057,54.4234079173838,722035.426,0.0,1.0
2016-04-15,31.2,31.43,30.69,31.16,537359,53.7005163511188,54.0963855421687,52.8227194492255,53.631669535284,312205.579,0.0,1.0
2016-04-18,30.98,31.46,29.82,30.41,945141,53.3218588640275,54.1480206540448,51.3253012048193,52.3407917383821,549126.921,0.0,1.0
2016-04-19,32.15,32.16,30.99,31.18,1803724,55.3356282271945,55.3528399311532,53.3390705679862,53.6660929432014,1047963.644,0.0,1.0
2016-04-20,31.85,32.27,31.69,32.13,920610,54.8192771084337,55.5421686746988,54.5438898450947,55.3012048192771,534874.41,0.0,1.0
2016-04-21,32.14,32.64,31.86,31.95,1113015,55.3184165232358,56.1790017211704,54.8364888123924,54.9913941480207,646661.715,0.0,1.0
2016-04-22,32.47,32.64,32.0,32.11,634920,55.8864027538726,56.1790017211704,55.0774526678141,55.2667814113597,368888.52,0.0,1.0
2016-04-25,32.0,32.69,31.79,32.29,534720,55.0774526678141,56.2650602409639,54.7160068846816,55.5765920826162,310672.32,0.0,1.0
2016-04-26,32.9,32.93,31.91,32.27,699560,56.6265060240964,56.6781411359725,54.9225473321859,55.5421686746988,406444.36,0.0,1.0
2016-04-27,33.57,33.625,32.91,32.98,706238,57.7796901893287,57.8743545611016,56.6437177280551,56.7641996557659,410324.278,0.0,1.0
2016-04-28,32.34,33.49,32.25,33.45,609601,55.6626506024096,57.6419965576592,55.5077452667814,57.5731497418245,354178.181,0.0,1.0
2016-04-29,32.43,32.6,31.85,32.32,856637,55.8175559380379,56.1101549053356,54.8192771084337,55.6282271944923,497706.097,0.0,1.0
2016-05-02,32.05,32.46,31.51,32.41,1151513,55.1635111876076,55.8691910499139,54.2340791738382,55.7831325301205,669029.053,0.0,1.0
2016-05-03,28.31,32.36,28.28,32.05,3915540,48.7263339070568,55.697074010327,48.6746987951807,55.1635111876076,2274928.74,0.0,1.0
2016-05-04,26.06,28.45,25.94,28.13,4133116,44.8537005163511,48.9672977624785,44.6471600688468,48.4165232358003,2401340.396,0.0,1.0
2016-05-05,25.36,26.31,25.325,26.12,1935755,43.6488812392427,45.2839931153184,43.5886402753873,44.9569707401033,1124673.655,0.0,1.0
2016-05-06,25.4,25.51,24.93,25.11,3289799,43.7177280550775,43.9070567986231,42.9087779690189,43.2185886402754,1911373.219,0.0,1.0
2016-05-09,25.35,25.47,24.72,25.33,2097082,43.631669535284,43.8382099827883,42.5473321858864,43.5972461273666,1218404.642,0.0,1.0
2016-05-10,26.03,26.335,25.41,25.47,1875710,44.8020654044751,45.3270223752152,43.7349397590361,43.8382099827883,1089787.51,0.0,1.0
2016-05-11,25.99,26.45,25.84,26.05,1520617,44.7332185886403,45.5249569707401,44.4750430292599,44.8364888123924,883478.476999999,0.0,1.0
2016-05-12,25.71,26.4503,25.455,26.36,987453,44.2512908777969,45.5254733218589,43.8123924268503,45.3700516351119,573710.193,0.0,1.0
2016-05-13,24.96,26.01,24.87,25.52,893600,42.960413080895,44.7676419965577,42.8055077452668,43.9242685025818,519181.6,0.0,1.0
2016-05-16,25.38,25.81,25.18,25.3,646984,43.6833046471601,44.4234079173838,43.3390705679862,43.5456110154905,375897.704,0.0,1.0
2016-05-17,26.22,26.64,25.48,25.95,1473116,45.1290877796902,45.8519793459553,43.855421686747,44.6643717728055,855880.396,0.0,1.0
2016-05-18,25.46,26.18,25.32,25.7,1293517,43.8209982788296,45.0602409638554,43.5800344234079,44.2340791738382,751533.377,0.0,1.0
2016-05-19,24.96,25.345,24.6705,25.14,1090128,42.960413080895,43.6230636833047,42.4621342512909,43.2702237521515,633364.368,0.0,1.0
2016-05-20,25.61,25.62,24.94,25.05,782340,44.07917383821,44.0963855421687,42.9259896729776,43.1153184165232,454539.54,0.0,1.0
2016-05-23,25.78,26.04,25.3,25.38,853395,44.3717728055078,44.8192771084337,43.5456110154905,43.6833046471601,495822.494999999,0.0,1.0
2016-05-24,26.92,27.03,25.79,26.07,3092324,46.3339070567986,46.5232358003442,44.3889845094664,44.8709122203098,1796640.244,0.0,1.0
2016-05-25,27.27,27.66,26.97,27.19,1114722,46.9363166953528,47.6075731497418,46.4199655765921,46.7986230636833,647653.482000001,0.0,1.0
2016-05-26,26.77,27.625,26.77,27.27,728100,46.0757314974182,47.5473321858864,46.0757314974182,46.9363166953528,423026.1,0.0,1.0
2016-05-27,26.8,26.89,26.47,26.8,494379,46.1273666092943,46.2822719449225,45.5593803786575,46.1273666092943,287234.199,0.0,1.0
2016-05-31,27.09,27.34,26.91,26.93,664798,46.6265060240964,47.0567986230637,46.3166953528399,46.3511187607573,386247.638,0.0,1.0
2016-06-01,27.07,27.17,26.39,26.74,622499,46.592082616179,46.7641996557659,45.421686746988,46.0240963855422,361671.919,0.0,1.0
2016-06-02,28.1,28.12,26.91,26.92,762275,48.3648881239243,48.3993115318417,46.3166953528399,46.3339070567986,442881.775,0.0,1.0
2016-06-03,28.18,28.48,27.7624,28.16,1044511,48.5025817555938,49.0189328743546,47.7838209982788,48.4681583476764,606860.891,0.0,1.0
2016-06-06,29.38,29.47,28.17,28.45,791542,50.5679862306368,50.7228915662651,48.4853700516351,48.9672977624785,459885.902,0.0,1.0
2016-06-07,29.38,29.77,29.24,29.61,847374,50.5679862306368,51.2392426850258,50.3270223752151,50.9638554216868,492324.294,0.0,1.0
2016-06-08,29.57,29.76,29.38,29.61,1200828,50.895008605852,51.2220309810671,50.5679862306368,50.9638554216868,697681.068,0.0,1.0
2016-06-09,28.88,29.19,28.74,29.19,1011580,49.7074010327022,50.2409638554217,49.4664371772806,50.2409638554217,587727.98,0.0,1.0
2016-06-10,27.87,28.76,27.76,28.73,1340719,47.9690189328744,49.5008605851979,47.7796901893287,49.4492254733219,778957.738999999,0.0,1.0
2016-06-13,27.73,28.22,27.47,27.62,716021,47.7280550774527,48.5714285714286,47.2805507745267,47.5387263339071,416008.201,0.0,1.0
2016-06-14,28.16,28.16,27.4,27.55,820276,48.4681583476764,48.4681583476764,47.1600688468158,47.4182444061962,476580.356,0.0,1.0
2016-06-15,28.03,28.66,27.92,28.2,860914,48.2444061962134,49.328743545611,48.0550774526678,48.5370051635112,500191.034,0.0,1.0
2016-06-16,27.86,27.89,27.03,27.74,681976,47.9518072289157,48.0034423407917,46.5232358003442,47.7452667814114,396228.056,0.0,1.0
2016-06-17,28.36,28.76,27.96,28.01,937294,48.8123924268503,49.5008605851979,48.1239242685026,48.209982788296,544567.814,0.0,1.0
2016-06-20,29.55,30.07,29.01,29.1,1217989,50.8605851979346,51.7555938037866,49.9311531841652,50.0860585197935,707651.609,0.0,1.0
2016-06-21,29.33,29.59,29.06,29.43,923810,50.4819277108434,50.9294320137694,50.0172117039587,50.6540447504303,536733.61,0.0,1.0
2016-06-22,29.89,30.04,29.465,29.5,1297116,51.4457831325301,51.7039586919105,50.7142857142857,50.7745266781411,753624.396,0.0,1.0
2016-06-23,30.8,30.83,30.275,30.36,859000,53.0120481927711,53.0636833046472,52.1084337349398,52.2547332185886,499079,0.0,1.0
2016-06-24,26.89,29.28,26.59,29.12,2257195,46.2822719449225,50.3958691910499,45.7659208261618,50.1204819277108,1311430.295,0.0,1.0
2016-06-27,25.18,26.54,24.6245,26.24,1465323,43.3390705679862,45.6798623063683,42.3829604130809,45.1635111876076,851352.663000001,0.0,1.0
2016-06-28,25.78,26.005,25.46,25.75,1384994,44.3717728055078,44.7590361445783,43.8209982788296,44.3201376936317,804681.513999999,0.0,1.0
2016-06-29,25.67,26.41,25.64,26.22,1343831,44.1824440619621,45.4561101549053,44.1308089500861,45.1290877796902,780765.811000001,0.0,1.0
2016-06-30,26.46,26.61,25.38,25.9,1707966,45.5421686746988,45.8003442340792,43.6833046471601,44.578313253012,992328.246,0.0,1.0
2016-07-01,26.56,27.16,26.34,26.35,1020012,45.7142857142857,46.7469879518072,45.3356282271945,45.3528399311532,592626.972,0.0,1.0
2016-07-05,25.79,26.35,25.19,26.35,736733,44.3889845094664,45.3528399311532,43.3562822719449,45.3528399311532,428041.873,0.0,1.0
2016-07-06,26.31,26.36,25.43,25.53,928228,45.2839931153184,45.3700516351119,43.7693631669535,43.9414802065405,539300.468,0.0,1.0
2016-07-07,26.72,27.25,26.33,26.41,791655,45.9896729776248,46.9018932874355,45.3184165232358,45.4561101549053,459951.555,0.0,1.0
2016-07-08,27.8,27.89,27.19,27.19,659906,47.8485370051635,48.0034423407917,46.7986230636833,46.7986230636833,383405.386,0.0,1.0
2016-07-11,28.24,28.84,28.0001,28.11,944277,48.605851979346,49.6385542168675,48.1929432013769,48.382099827883,548624.936999999,0.0,1.0
2016-07-12,28.58,29.14,28.58,28.66,823523,49.1910499139415,50.1549053356282,49.1910499139415,49.328743545611,478466.863,0.0,1.0
2016-07-13,28.02,28.8,27.84,28.59,677797,48.2271944922547,49.5697074010327,47.9173838209983,49.2082616179002,393800.057,0.0,1.0
2016-07-14,28.47,28.8,28.27,28.45,583562,49.0017211703959,49.5697074010327,48.657487091222,48.9672977624785,339049.522,0.0,1.0
2016-07-15,28.83,28.95,28.5,28.9,338033,49.6213425129088,49.8278829604131,49.0533562822719,49.7418244406196,196397.173,0.0,1.0
2016-07-18,28.9,28.97,28.45,28.76,548002,49.7418244406196,49.8623063683305,48.9672977624785,49.5008605851979,318389.162,0.0,1.0
2016-07-19,28.1,28.62,28.0,28.38,849710,48.3648881239243,49.2598967297763,48.1927710843374,48.8468158347676,493681.51,0.0,1.0
2016-07-20,28.44,28.65,27.58,28.09,646417,48.9500860585198,49.3115318416523,47.4698795180723,48.3476764199656,375568.277,0.0,1.0
2016-07-21,28.82,29.06,28.37,28.48,798944,49.6041308089501,50.0172117039587,48.829604130809,49.0189328743546,464186.464,0.0,1.0
2016-07-22,28.52,28.825,28.14,28.7,1121924,49.0877796901893,49.6127366609294,48.433734939759,49.3975903614458,651837.844,0.0,1.0
2016-07-25,28.43,28.53,28.12,28.39,426207,48.9328743545611,49.104991394148,48.3993115318417,48.8640275387263,247626.267,0.0,1.0
2016-07-26,29.57,29.64,28.43,28.46,489395,50.895008605852,51.0154905335628,48.9328743545611,48.9845094664372,284338.495,0.0,1.0
2016-07-27,29.36,29.97,29.01,29.76,1029785,50.5335628227195,51.5834767641997,49.9311531841652,51.2220309810671,598305.084999999,0.0,1.0
2016-07-28,29.2,29.47,28.33,29.47,932931,50.2581755593804,50.7228915662651,48.7607573149742,50.7228915662651,542032.911,0.0,1.0
2016-07-29,29.36,29.38,28.25,29.14,1351857,50.5335628227195,50.5679862306368,48.6230636833047,50.1549053356282,785428.916999999,0.0,1.0
2016-08-01,28.51,29.45,28.45,29.23,518423,49.0705679862306,50.6884681583477,48.9672977624785,50.3098106712565,301203.763,0.0,1.0
2016-08-02,28.42,28.79,28.12,28.56,726216,48.9156626506024,49.552495697074,48.3993115318417,49.1566265060241,421931.496,0.0,1.0
2016-08-03,28.58,28.77,28.28,28.31,1005559,49.1910499139415,49.5180722891566,48.6746987951807,48.7263339070568,584229.779,0.0,1.0
2016-08-04,29.3,29.77,28.5416,28.58,802888,50.4302925989673,51.2392426850258,49.1249569707401,49.1910499139415,466477.928,0.0,1.0
2016-08-05,29.77,29.97,29.311,29.46,774467,51.2392426850258,51.5834767641997,50.4492254733219,50.7056798623064,449965.327,0.0,1.0
2016-08-08,30.11,30.37,29.775,29.91,464263,51.8244406196213,52.2719449225473,51.2478485370052,51.4802065404475,269736.803,0.0,1.0
2016-08-09,30.33,30.58,30.13,30.13,481098,52.2030981067126,52.6333907056799,51.8588640275387,51.8588640275387,279517.938,0.0,1.0
2016-08-10,30.6,30.7647,30.38,30.47,783735,52.6678141135973,52.9512908777969,52.289156626506,52.4440619621343,455350.035,0.0,1.0
2016-08-11,31.23,31.5525,30.69,30.8,1050377,53.7521514629948,54.3072289156626,52.8227194492255,53.0120481927711,610269.037,0.0,1.0
2016-08-12,30.34,31.14,30.13,31.14,1122153,52.2203098106713,53.5972461273666,51.8588640275387,53.5972461273666,651970.892999999,0.0,1.0
2016-08-15,30.88,31.1,30.42,30.5,529552,53.1497418244406,53.5283993115318,52.3580034423408,52.4956970740103,307669.712,0.0,1.0
2016-08-16,30.76,30.98,30.67,30.78,555400,52.9432013769363,53.3218588640275,52.7882960413081,52.9776247848537,322687.4,0.0,1.0
2016-08-17,30.64,30.94,30.44,30.69,466883,52.736660929432,53.2530120481928,52.3924268502582,52.8227194492255,271259.023,0.0,1.0
2016-08-18,30.83,31.01,30.71,30.71,583333,53.0636833046472,53.3734939759036,52.8571428571429,52.8571428571429,338916.473,0.0,1.0
2016-08-19,30.83,31.0,30.41,30.6,670785,53.0636833046472,53.3562822719449,52.3407917383821,52.6678141135973,389726.085,0.0,1.0
2016-08-22,30.52,30.74,30.2,30.53,582896,52.5301204819277,52.9087779690189,51.9793459552496,52.5473321858864,338662.576,0.0,1.0
2016-08-23,30.84,31.06,30.68,30.69,326490,53.0808950086059,53.4595524956971,52.8055077452668,52.8227194492255,189690.69,0.0,1.0
2016-08-24,30.4,30.983,30.29,30.7,371601,52.3235800344234,53.3270223752152,52.1342512908778,52.8399311531842,215900.181,0.0,1.0
2016-08-25,30.28,30.46,30.1,30.33,425098,52.1170395869191,52.4268502581756,51.8072289156627,52.2030981067126,246981.938,0.0,1.0
2016-08-26,30.36,30.82,30.25,30.33,384506,52.2547332185886,53.0464716006885,52.065404475043,52.2030981067126,223397.986,0.0,1.0
2016-08-29,30.37,30.57,30.05,30.24,481361,52.2719449225473,52.6161790017212,51.7211703958692,52.0481927710843,279670.741,0.0,1.0
2016-08-30,30.21,30.73,30.12,30.5,376160,51.9965576592083,52.8915662650602,51.84165232358,52.4956970740103,218548.96,0.0,1.0
2016-08-31,29.68,30.2725,29.51,30.04,936449,51.0843373493976,52.1041308089501,50.7917383820998,51.7039586919105,544076.869,0.0,1.0
2016-09-01,29.33,29.79,28.89,29.6,804282,50.4819277108434,51.2736660929432,49.7246127366609,50.9466437177281,467287.842,0.0,1.0
2016-09-02,29.84,29.93,29.33,29.71,750781,51.3597246127367,51.5146299483649,50.4819277108434,51.1359724612737,436203.761,0.0,1.0
2016-09-06,29.78,30.06,29.51,29.89,573438,51.2564543889845,51.7383820998279,50.7917383820998,51.4457831325301,333167.478,0.0,1.0
2016-09-07,30.17,30.31,29.61,29.68,868236,51.9277108433735,52.1686746987952,50.9638554216868,51.0843373493976,504445.116,0.0,1.0
2016-09-08,29.97,30.47,29.84,30.11,559111,51.5834767641997,52.4440619621343,51.3597246127367,51.8244406196213,324843.491,0.0,1.0
2016-09-09,28.83,29.6,28.585,29.58,784063,49.6213425129088,50.9466437177281,49.1996557659208,50.9122203098107,455540.603,0.0,1.0
2016-09-12,29.33,29.61,28.57,28.59,670966,50.4819277108434,50.9638554216868,49.1738382099828,49.2082616179002,389831.246,0.0,1.0
2016-09-13,28.46,29.18,28.21,28.76,667563,48.9845094664372,50.223752151463,48.5542168674699,49.5008605851979,387854.103,0.0,1.0
2016-09-14,28.04,28.59,27.755,28.59,822687,48.2616179001721,49.2082616179002,47.7710843373494,49.2082616179002,477981.147,0.0,1.0
2016-09-15,28.76,28.98,27.95,28.13,667985,49.5008605851979,49.8795180722892,48.1067125645439,48.4165232358003,388099.285,0.0,1.0
2016-09-16,28.12,28.66,27.88,28.33,789961,48.3993115318417,49.328743545611,47.986230636833,48.7607573149742,458967.341,0.0,1.0
2016-09-19,28.33,28.76,28.21,28.45,907225,48.7607573149742,49.5008605851979,48.5542168674699,48.9672977624785,527097.725,0.0,1.0
2016-09-20,28.34,28.5099,28.16,28.5,825721,48.7779690189329,49.0703958691911,48.4681583476764,49.0533562822719,479743.901,0.0,1.0
2016-09-21,28.89,29.02,28.3,28.7,718134,49.7246127366609,49.9483648881239,48.7091222030981,49.3975903614458,417235.854,0.0,1.0
2016-09-22,29.92,29.97,29.22,29.29,1050550,51.4974182444062,51.5834767641997,50.2925989672978,50.4130808950086,610369.55,0.0,1.0
2016-09-23,29.43,29.93,29.15,29.76,688529,50.6540447504303,51.5146299483649,50.1721170395869,51.2220309810671,400035.349,0.0,1.0
2016-09-26,29.21,29.64,29.05,29.29,575351,50.2753872633391,51.0154905335628,50.0,50.4130808950086,334278.931,0.0,1.0
2016-09-27,29.09,29.16,28.77,28.96,484153,50.0688468158348,50.1893287435456,49.5180722891566,49.8450946643718,281292.893,0.0,1.0
2016-09-28,30.48,30.54,29.26,29.26,1098316,52.4612736660929,52.5645438898451,50.3614457831325,50.3614457831325,638121.596000001,0.0,1.0
2016-09-29,30.48,31.0,30.31,30.48,687204,52.4612736660929,53.3562822719449,52.1686746987952,52.4612736660929,399265.524,0.0,1.0
2016-09-30,31.43,31.66,30.65,30.84,753396,54.0963855421687,54.4922547332186,52.7538726333907,53.0808950086059,437723.076,0.0,1.0
2016-10-03,30.61,31.35,30.57,31.26,685928,52.6850258175559,53.9586919104991,52.6161790017212,53.8037865748709,398524.168,0.0,1.0
2016-10-04,30.2,30.92,30.09,30.63,1382034,51.9793459552496,53.2185886402754,51.790017211704,52.7194492254733,802961.753999999,0.0,1.0
2016-10-05,31.09,31.26,30.14,30.59,550626,53.5111876075732,53.8037865748709,51.8760757314974,52.6506024096386,319913.706,0.0,1.0
2016-10-06,31.05,31.26,30.5,30.94,2019024,53.4423407917384,53.8037865748709,52.4956970740103,53.2530120481928,1173052.944,0.0,1.0
2016-10-07,30.26,30.99,29.9,30.99,577867,52.0826161790017,53.3390705679862,51.4629948364888,53.3390705679862,335740.727,0.0,1.0
2016-10-10,29.86,30.73,29.7,30.3,613772,51.3941480206541,52.8915662650602,51.118760757315,52.1514629948365,356601.532,0.0,1.0
2016-10-11,29.25,29.69,28.95,29.68,576638,50.3442340791738,51.1015490533563,49.8278829604131,51.0843373493976,335026.678,0.0,1.0
2016-10-12,29.4,29.52,29.1,29.16,247274,50.6024096385542,50.8089500860585,50.0860585197935,50.1893287435456,143666.194,0.0,1.0
2016-10-13,29.26,29.42,28.47,28.8,664076,50.3614457831325,50.6368330464716,49.0017211703959,49.5697074010327,385828.156,0.0,1.0
2016-10-14,29.44,29.79,29.23,29.54,359767,50.671256454389,51.2736660929432,50.3098106712565,50.8433734939759,209024.627,0.0,1.0
2016-10-17,29.26,29.62,29.111,29.48,447978,50.3614457831325,50.9810671256454,50.104991394148,50.7401032702238,260275.218,0.0,1.0
2016-10-18,29.0,29.73,28.96,29.73,375438,49.9139414802065,51.1703958691911,49.8450946643718,51.1703958691911,218129.478,0.0,1.0
2016-10-19,29.37,29.445,29.01,29.24,1476120,50.5507745266781,50.6798623063683,49.9311531841652,50.3270223752151,857625.720000001,0.0,1.0
2016-10-20,29.3,29.555,29.0,29.12,434599,50.4302925989673,50.8691910499139,49.9139414802065,50.1204819277108,252502.019,0.0,1.0
2016-10-21,30.02,30.24,28.83,28.88,1048060,51.6695352839931,52.0481927710843,49.6213425129088,49.7074010327022,608922.86,0.0,1.0
2016-10-24,30.13,30.62,29.86,30.22,485334,51.8588640275387,52.7022375215146,51.3941480206541,52.013769363167,281979.054,0.0,1.0
2016-10-25,29.67,30.15,29.55,30.11,419518,51.0671256454389,51.8932874354561,50.8605851979346,51.8244406196213,243739.958,0.0,1.0
2016-10-26,29.39,30.2,29.28,29.36,838657,50.5851979345955,51.9793459552496,50.3958691910499,50.5335628227195,487259.717,0.0,1.0
2016-10-27,32.01,32.04,30.15,30.28,1892738,55.0946643717728,55.1462994836489,51.8932874354561,52.1170395869191,1099680.778,0.0,1.0
2016-10-28,31.67,32.885,31.58,32.24,1367593,54.5094664371773,56.6006884681583,54.3545611015491,55.4905335628227,794571.533,0.0,1.0
2016-10-31,31.79,31.99,31.54,31.98,480909,54.7160068846816,55.0602409638554,54.2857142857143,55.0430292598967,279408.129,0.0,1.0
2016-11-01,30.98,32.05,30.66,32.05,859972,53.3218588640275,55.1635111876076,52.7710843373494,55.1635111876076,499643.732,0.0,1.0
2016-11-02,30.64,31.07,30.33,30.75,752378,52.736660929432,53.4767641996558,52.2030981067126,52.9259896729776,437131.618,0.0,1.0
2016-11-03,31.69,31.72,30.59,30.71,786703,54.5438898450947,54.5955249569707,52.6506024096386,52.8571428571429,457074.443,0.0,1.0
2016-11-04,32.59,32.97,31.33,31.66,1120885,56.0929432013769,56.7469879518072,53.9242685025818,54.4922547332186,651234.185000001,0.0,1.0
2016-11-07,33.39,33.54,33.16,33.41,808947,57.4698795180723,57.7280550774527,57.0740103270224,57.5043029259897,469998.207,0.0,1.0
2016-11-08,33.99,34.22,32.84,33.24,866188,58.5025817555938,58.8984509466437,56.5232358003442,57.2117039586919,503255.228,0.0,1.0
2016-11-09,34.96,35.165,34.1,34.3,1591319,60.1721170395869,60.5249569707401,58.6919104991394,59.0361445783133,924556.339,0.0,1.0
2016-11-10,35.9,36.66,35.59,35.59,1448930,61.790017211704,63.0981067125645,61.2564543889845,61.2564543889845,841828.329999999,0.0,1.0
2016-11-11,36.36,36.38,35.595,35.7,1827734,62.5817555938038,62.6161790017212,61.2650602409639,61.4457831325301,1061913.454,0.0,1.0
2016-11-14,37.5,37.63,36.83,37.02,1231829,64.5438898450947,64.7676419965577,63.3907056798623,63.7177280550775,715692.649,0.0,1.0
2016-11-15,37.45,37.5883,36.98,37.47,730722,64.4578313253012,64.6958691910499,63.6488812392427,64.4922547332186,424549.482,0.0,1.0
2016-11-17,36.71,37.24,36.53,37.17,701426,63.184165232358,64.0963855421687,62.8743545611016,63.9759036144578,407528.506,0.0,1.0
2016-11-18,36.42,36.91,36.31,36.8,619402,62.6850258175559,63.5283993115318,62.4956970740103,63.3390705679862,359872.562,0.0,1.0
2016-11-21,36.57,36.89,36.45,36.84,719239,62.9432013769363,63.4939759036145,62.736660929432,63.407917383821,417877.859,0.0,1.0
2016-11-22,36.64,36.75,36.32,36.75,867556,63.0636833046472,63.2530120481928,62.512908777969,63.2530120481928,504050.036,0.0,1.0
2016-11-23,36.98,37.2,36.51,36.51,517264,63.6488812392427,64.0275387263339,62.8399311531842,62.8399311531842,300530.384,0.0,1.0
2016-11-25,37.29,37.35,36.6614,36.95,252399,64.1824440619621,64.2857142857143,63.1005163511188,63.5972461273666,146643.819,0.0,1.0
2016-11-28,36.72,37.35,36.64,37.3,672256,63.2013769363167,64.2857142857143,63.0636833046472,64.1996557659208,390580.736,0.0,1.0
2016-11-29,35.98,36.52,35.83,36.3,1085616,61.9277108433735,62.8571428571429,61.6695352839931,62.4784853700516,630742.896,0.0,1.0
2016-11-30,37.61,37.83,36.56,36.56,787823,64.7332185886403,65.1118760757315,62.9259896729776,62.9259896729776,457725.163,0.0,1.0
2016-12-01,37.93,38.46,37.75,38.0,715838,65.2839931153184,66.1962134251291,64.974182444062,65.4044750430293,415901.878,0.0,1.0
2016-12-02,37.96,38.04,37.45,37.9,455131,65.3356282271945,65.473321858864,64.4578313253012,65.2323580034423,264431.111,0.0,1.0
2016-12-05,37.97,38.55,37.94,38.38,657991,65.3528399311532,66.3511187607573,65.3012048192771,66.0585197934596,382292.771,0.0,1.0
2016-12-06,38.56,38.6346,37.82,37.97,378295,66.368330464716,66.4967297762478,65.0946643717728,65.3528399311532,219789.395,0.0,1.0
2016-12-07,39.75,39.83,38.18,38.53,859820,68.4165232358004,68.5542168674699,65.7142857142857,66.3166953528399,499555.42,0.0,1.0
2016-12-08,39.28,39.84,38.75,39.78,1325596,67.6075731497418,68.5714285714286,66.6953528399312,68.4681583476764,770171.276,0.0,1.0
2016-12-09,39.21,39.79,38.98,39.34,689345,67.487091222031,68.4853700516351,67.0912220309811,67.710843373494,400509.445,0.0,1.0
2016-12-12,38.58,39.4,38.51,39.21,610415,66.4027538726334,67.8141135972461,66.2822719449225,67.487091222031,354651.115,0.0,1.0
2016-12-13,38.21,38.84,37.85,38.78,878556,65.7659208261618,66.8502581755594,65.1462994836489,66.7469879518072,510441.036,0.0,1.0
2016-12-14,36.93,38.18,36.88,37.8,659629,63.5628227194492,65.7142857142857,63.4767641996558,65.0602409638554,383244.449,0.0,1.0
2016-12-15,37.26,37.57,36.67,36.94,437123,64.1308089500861,64.6643717728055,63.1153184165232,63.5800344234079,253968.463,0.0,1.0
2016-12-16,37.85,38.2,37.0,37.25,1113254,65.1462994836489,65.7487091222031,63.6833046471601,64.1135972461274,646800.574,0.0,1.0
2016-12-19,37.02,37.88,36.89,37.04,687941,63.7177280550775,65.197934595525,63.4939759036145,63.7521514629948,399693.721,0.0,1.0
2016-12-20,36.99,37.56,36.905,37.16,674324,63.6660929432014,64.6471600688468,63.5197934595525,63.9586919104991,391782.244,0.0,1.0
2016-12-21,36.96,37.41,36.86,37.23,675661,63.6144578313253,64.3889845094664,63.4423407917384,64.07917383821,392559.041,0.0,1.0
2016-12-22,36.33,36.8,36.3,36.7,505191,62.5301204819277,63.3390705679862,62.4784853700516,63.1669535283993,293515.971,0.0,1.0
2016-12-23,36.36,36.6,36.26,36.6,269467,62.5817555938038,62.9948364888124,62.4096385542169,62.9948364888124,156560.327,0.0,1.0
2016-12-27,36.69,36.785,36.35,36.58,278442,63.1497418244406,63.3132530120482,62.5645438898451,62.960413080895,161774.802,0.0,1.0
2016-12-28,36.02,36.8,35.97,36.69,459169,61.9965576592083,63.3390705679862,61.9104991394148,63.1497418244406,266777.189,0.0,1.0
2016-12-29,35.92,36.39,35.67,36.14,327179,61.8244406196213,62.6333907056799,61.3941480206541,62.2030981067126,190090.999,0.0,1.0
2016-12-30,35.93,36.27,35.73,36.09,356681,61.84165232358,62.4268502581756,61.4974182444062,62.1170395869191,207231.661,0.0,1.0
2017-01-03,36.9,37.1575,36.47,36.66,1000242,63.5111876075731,63.9543889845095,62.7710843373494,63.0981067125645,581140.602,0.0,1.0
2017-01-04,37.03,37.43,36.87,36.97,631858,63.7349397590362,64.4234079173838,63.4595524956971,63.631669535284,367109.498,0.0,1.0
2017-01-05,36.26,37.24,36.07,37.11,539455,62.4096385542169,64.0963855421687,62.0826161790017,63.8726333907057,313423.355,0.0,1.0
2017-01-06,36.36,36.86,36.16,36.36,499494,62.5817555938038,63.4423407917384,62.2375215146299,62.5817555938038,290206.014,0.0,1.0
2017-01-09,35.49,36.1595,35.42,36.01,418253,61.0843373493976,62.236660929432,60.9638554216868,61.9793459552496,243004.993,0.0,1.0
2017-01-10,36.51,36.57,35.31,35.35,624214,62.8399311531842,62.9432013769363,60.7745266781411,60.8433734939759,362668.334,0.0,1.0
2017-01-11,37.85,37.91,36.68,36.75,635708,65.1462994836489,65.249569707401,63.1325301204819,63.2530120481928,369346.348,0.0,1.0
2017-01-12,36.9,37.98,36.42,37.98,468972,63.5111876075731,65.3700516351119,62.6850258175559,65.3700516351119,272472.732,0.0,1.0
2017-01-13,38.31,39.79,38.2,39.71,938190,65.9380378657487,68.4853700516351,65.7487091222031,68.3476764199656,545088.39,0.0,1.0
2017-01-17,37.38,38.34,37.02,38.34,607203,64.3373493975904,65.9896729776248,63.7177280550775,65.9896729776248,352784.943,0.0,1.0
2017-01-18,37.39,37.74,37.0656,37.23,408817,64.3545611015491,64.9569707401033,63.7962134251291,64.07917383821,237522.677,0.0,1.0
2017-01-19,37.34,38.01,37.1,37.55,559006,64.2685025817556,65.421686746988,63.855421686747,64.6299483648881,324782.486,0.0,1.0
2017-01-20,37.57,38.03,37.36,37.79,401096,64.6643717728055,65.4561101549053,64.302925989673,65.0430292598967,233036.776,0.0,1.0
2017-01-23,37.47,37.7,37.01,37.27,266572,64.4922547332186,64.8881239242685,63.7005163511188,64.1480206540448,154878.332,0.0,1.0
2017-01-24,39.06,39.31,37.39,37.51,522499,67.2289156626506,67.6592082616179,64.3545611015491,64.5611015490534,303571.919,0.0,1.0
2017-01-25,40.0,40.06,38.46,39.21,647792,68.8468158347677,68.9500860585198,66.1962134251291,67.487091222031,376367.152,0.0,1.0
2017-01-26,39.86,40.22,39.46,39.88,471474,68.605851979346,69.2254733218589,67.9173838209983,68.6402753872633,273926.394,0.0,1.0
2017-01-27,39.65,39.88,39.48,39.59,287461,68.2444061962134,68.6402753872633,67.9518072289157,68.1411359724613,167014.841,0.0,1.0
2017-01-30,39.36,39.46,38.52,39.1,642453,67.7452667814114,67.9173838209983,66.2994836488812,67.2977624784854,373265.193,0.0,1.0
2017-01-31,39.0,39.4,38.22,39.35,887772,67.1256454388985,67.8141135972461,65.7831325301205,67.7280550774527,515795.532,0.0,1.0
2017-02-01,40.52,41.0,39.25,39.84,1734381,69.7418244406196,70.5679862306368,67.5559380378658,68.5714285714286,1007675.361,0.0,1.0
2017-02-02,40.53,41.32,38.94,40.1,1457883,69.7590361445783,71.118760757315,67.0223752151463,69.0189328743546,847030.023,0.0,1.0
2017-02-03,41.4,41.99,40.65,41.02,876620,71.2564543889845,72.2719449225473,69.9655765920826,70.6024096385542,509316.22,0.0,1.0
2017-02-06,40.53,41.48,40.16,41.17,548342,69.7590361445783,71.394148020654,69.1222030981067,70.8605851979346,318586.702,0.0,1.0
2017-02-07,40.32,41.23,40.12,40.53,589653,69.3975903614458,70.9638554216867,69.0533562822719,69.7590361445783,342588.393,0.0,1.0
2017-02-08,39.61,40.25,39.41,40.19,749016,68.1755593803787,69.2771084337349,67.8313253012048,69.1738382099828,435178.296,0.0,1.0
2017-02-09,39.93,40.17,39.58,39.91,766441,68.7263339070568,69.1394148020654,68.1239242685026,68.6919104991394,445302.221,0.0,1.0
2017-02-10,40.19,40.41,39.61,40.37,723754,69.1738382099828,69.552495697074,68.1755593803787,69.4836488812392,420501.074,0.0,1.0
2017-02-13,40.47,40.83,40.19,40.52,604667,69.6557659208262,70.2753872633391,69.1738382099828,69.7418244406196,351311.527,0.0,1.0
2017-02-14,39.89,40.44,39.79,40.44,996479,68.657487091222,69.6041308089501,68.4853700516351,69.6041308089501,578954.299,0.0,1.0
2017-02-15,40.47,40.57,39.6,39.81,637423,69.6557659208262,69.8278829604131,68.15834767642,68.5197934595525,370342.763,0.0,1.0
2017-02-16,39.68,40.57,39.45,40.55,465988,68.2960413080895,69.8278829604131,67.9001721170396,69.7934595524957,270739.028,0.0,1.0
2017-02-17,39.69,39.71,39.01,39.58,508822,68.3132530120482,68.3476764199656,67.1428571428571,68.1239242685026,295625.582,0.0,1.0
2017-02-21,39.6,39.98,39.52,39.84,461284,68.15834767642,68.8123924268503,68.0206540447504,68.5714285714286,268006.004,0.0,1.0
2017-02-22,39.01,39.49,38.93,39.32,435300,67.1428571428571,67.9690189328744,67.0051635111876,67.6764199655766,252909.3,0.0,1.0
2017-02-23,38.47,39.34,38.03,39.26,357995,66.2134251290878,67.710843373494,65.4561101549053,67.5731497418244,207995.095,0.0,1.0
2017-02-24,38.58,38.58,37.82,38.11,352578,66.4027538726334,66.4027538726334,65.0946643717728,65.5938037865749,204847.818,0.0,1.0
2017-02-27,38.97,39.08,38.36,38.7,465274,67.0740103270224,67.263339070568,66.0240963855422,66.6092943201377,270324.194,0.0,1.0
2017-02-28,38.05,38.81,37.98,38.81,472894,65.4905335628227,66.7986230636833,65.3700516351119,66.7986230636833,274751.414,0.0,1.0
2017-03-01,39.38,40.06,38.835,38.87,690494,67.7796901893287,68.9500860585198,66.84165232358,66.9018932874355,401177.014,0.0,1.0
2017-03-02,38.5,39.33,38.23,39.19,673108,66.2650602409639,67.6936316695353,65.8003442340792,67.4526678141136,391075.748,0.0,1.0
2017-03-03,38.5,38.93,37.97,38.59,401747,66.2650602409639,67.0051635111876,65.3528399311532,66.4199655765921,233415.007,0.0,1.0
2017-03-06,38.51,38.76,37.96,38.12,537505,66.2822719449225,66.7125645438898,65.3356282271945,65.6110154905336,312290.405,0.0,1.0
2017-03-07,38.41,38.79,38.26,38.51,348632,66.1101549053356,66.7641996557659,65.8519793459553,66.2822719449225,202555.192,0.0,1.0
2017-03-08,38.68,39.28,38.35,38.45,534003,66.5748709122203,67.6075731497418,66.0068846815835,66.1790017211704,310255.743,0.0,1.0
2017-03-09,38.33,38.94,37.98,38.57,599673,65.9724612736661,67.0223752151463,65.3700516351119,66.3855421686747,348410.013,0.0,1.0
2017-03-10,38.81,39.17,38.13,38.65,432170,66.7986230636833,67.4182444061962,65.6282271944923,66.5232358003442,251090.77,0.0,1.0
2017-03-13,39.13,39.22,38.78,38.88,357984,67.3493975903614,67.5043029259897,66.7469879518072,66.9191049913942,207988.704,0.0,1.0
2017-03-14,38.26,38.67,38.11,38.67,439145,65.8519793459553,66.5576592082616,65.5938037865749,66.5576592082616,255143.245,0.0,1.0
2017-03-15,39.44,39.77,38.5,38.71,569274,67.8829604130809,68.4509466437177,66.2650602409639,66.6265060240964,330748.194,0.0,1.0
2017-03-16,39.52,39.92,39.27,39.6,335150,68.0206540447504,68.7091222030981,67.5903614457831,68.15834767642,194722.15,0.0,1.0
2017-03-17,39.58,39.635,39.2,39.58,801019,68.1239242685026,68.2185886402754,67.4698795180723,68.1239242685026,465392.039,0.0,1.0
2017-03-20,39.16,39.51,38.77,39.51,397591,67.4010327022375,68.0034423407917,66.7297762478485,68.0034423407917,231000.371,0.0,1.0
2017-03-21,38.05,39.53,37.85,39.33,417636,65.4905335628227,68.0378657487091,65.1462994836489,67.6936316695353,242646.516,0.0,1.0
2017-03-22,38.15,38.44,37.6,37.9,343310,65.6626506024096,66.1617900172117,64.7160068846816,65.2323580034423,199463.11,0.0,1.0
2017-03-23,38.08,38.51,37.93,38.03,278576,65.5421686746988,66.2822719449225,65.2839931153184,65.4561101549053,161852.656,0.0,1.0
2017-03-24,37.41,38.47,37.35,38.18,546824,64.3889845094664,66.2134251290878,64.2857142857143,65.7142857142857,317704.744,0.0,1.0
2017-03-27,37.76,37.9,36.3608,36.66,496502,64.9913941480207,65.2323580034423,62.5831325301205,63.0981067125645,288467.662,0.0,1.0
2017-03-28,38.39,38.59,37.57,37.8,300834,66.0757314974182,66.4199655765921,64.6643717728055,65.0602409638554,174784.554,0.0,1.0
2017-03-29,38.82,38.97,38.09,38.3,436443,66.815834767642,67.0740103270224,65.5593803786575,65.92082616179,253573.383,0.0,1.0
2017-03-30,39.31,39.32,38.73,38.96,358944,67.6592082616179,67.6764199655766,66.6609294320138,67.0567986230637,208546.464,0.0,1.0
2017-03-31,39.26,39.4,38.85,39.09,358720,67.5731497418244,67.8141135972461,66.8674698795181,67.2805507745267,208416.32,0.0,1.0
2017-04-03,38.6,39.4699,37.66,39.25,645137,66.4371772805508,67.9344234079174,64.8192771084337,67.5559380378658,374824.597,0.0,1.0
2017-04-04,38.48,38.91,38.25,38.6,373006,66.2306368330465,66.9707401032702,65.8347676419966,66.4371772805508,216716.486,0.0,1.0
2017-04-05,38.45,39.35,38.37,38.84,596198,66.1790017211704,67.7280550774527,66.0413080895009,66.8502581755594,346391.038,0.0,1.0
2017-04-06,38.7,39.18,38.27,38.55,335933,66.6092943201377,67.4354561101549,65.869191049914,66.3511187607573,195177.073,0.0,1.0
2017-04-07,39.97,40.71,39.41,39.78,1393999,68.7951807228916,70.0688468158348,67.8313253012048,68.4681583476764,809913.419,0.0,1.0
2017-04-10,40.03,40.56,39.63,39.99,677039,68.8984509466437,69.8106712564544,68.209982788296,68.829604130809,393359.659,0.0,1.0
2017-04-11,40.01,40.14,39.28,39.98,1052171,68.8640275387263,69.0877796901893,67.6075731497418,68.8123924268503,611311.351,0.0,1.0
2017-04-12,39.26,40.11,39.07,39.9,1074770,67.5731497418244,69.0361445783133,67.2461273666093,68.6746987951807,624441.37,0.0,1.0
2017-04-13,38.29,39.66,38.25,39.04,603872,65.9036144578313,68.2616179001721,65.8347676419966,67.1944922547332,350849.632,0.0,1.0
2017-04-17,39.23,39.305,38.33,38.55,432056,67.5215146299484,67.6506024096386,65.9724612736661,66.3511187607573,251024.536,0.0,1.0
2017-04-18,39.38,39.66,38.55,38.75,627569,67.7796901893287,68.2616179001721,66.3511187607573,66.6953528399312,364617.589,0.0,1.0
2017-04-19,39.07,39.91,38.79,39.78,457504,67.2461273666093,68.6919104991394,66.7641996557659,68.4681583476764,265809.824,0.0,1.0
2017-04-20,39.6,39.75,39.24,39.39,360135,68.15834767642,68.4165232358004,67.5387263339071,67.7969018932874,209238.435,0.0,1.0
2017-04-21,38.75,39.66,38.58,39.66,727595,66.6953528399312,68.2616179001721,66.4027538726334,68.2616179001721,422732.695,0.0,1.0
2017-04-24,39.9,39.96,39.21,39.21,832400,68.6746987951807,68.7779690189329,67.487091222031,67.487091222031,483624.4,0.0,1.0
2017-04-25,40.56,40.9,40.19,40.29,981452,69.8106712564544,70.3958691910499,69.1738382099828,69.3459552495697,570223.612,0.0,1.0
2017-04-26,40.45,40.87,40.24,40.53,1067544,69.6213425129088,70.3442340791738,69.2598967297763,69.7590361445783,620243.064,0.0,1.0
2017-04-27,40.45,40.6,40.06,40.39,724932,69.6213425129088,69.8795180722892,68.9500860585198,69.5180722891566,421185.492,0.0,1.0
2017-04-28,40.47,40.86,40.35,40.62,863814,69.6557659208262,70.3270223752152,69.4492254733219,69.9139414802065,501875.934,0.0,1.0
2017-05-01,40.0,40.57,39.68,40.57,605292,68.8468158347677,69.8278829604131,68.2960413080895,69.8278829604131,351674.652,0.0,1.0
2017-05-02,40.0,40.61,39.38,40.15,579432,68.8468158347677,69.8967297762479,67.7796901893287,69.104991394148,336649.992,0.0,1.0
2017-05-03,39.78,39.92,38.93,39.64,659012,68.4681583476764,68.7091222030981,67.0051635111876,68.2271944922547,382885.972,0.0,1.0
2017-05-04,38.72,39.68,38.42,39.5,1266549,66.6437177280551,68.2960413080895,66.1273666092943,67.9862306368331,735864.969,0.0,1.0
2017-05-05,40.11,40.39,38.2,39.06,1707709,69.0361445783133,69.5180722891566,65.7487091222031,67.2289156626506,992178.928999999,0.0,1.0
2017-05-08,39.44,40.27,39.365,40.11,990899,67.8829604130809,69.3115318416523,67.7538726333907,69.0361445783133,575712.319,0.0,1.0
2017-05-09,39.16,39.97,38.98,39.65,524039,67.4010327022375,68.7951807228916,67.0912220309811,68.2444061962134,304466.659,0.0,1.0
2017-05-10,39.66,39.72,38.95,39.15,930247,68.2616179001721,68.3648881239243,67.039586919105,67.3838209982788,540473.507,0.0,1.0
2017-05-11,39.9,39.96,39.005,39.58,1279417,68.6746987951807,68.7779690189329,67.1342512908778,68.1239242685026,743341.277,0.0,1.0
2017-05-12,39.73,39.98,39.41,39.79,584058,68.382099827883,68.8123924268503,67.8313253012048,68.4853700516351,339337.698,0.0,1.0
2017-05-15,39.8,40.44,39.77,40.0,524381,68.5025817555938,69.6041308089501,68.4509466437177,68.8468158347677,304665.361,0.0,1.0
2017-05-16,39.9,40.01,39.4,40.0,469208,68.6746987951807,68.8640275387263,67.8141135972461,68.8468158347677,272609.848,0.0,1.0
2017-05-17,39.47,39.72,39.06,39.13,871707,67.934595524957,68.3648881239243,67.2289156626506,67.3493975903614,506461.767,0.0,1.0
2017-05-18,39.66,39.88,39.12,39.51,552641,68.2616179001721,68.6402753872633,67.3321858864028,68.0034423407917,321084.421,0.0,1.0
2017-05-19,40.24,40.69,39.99,39.99,1842081,69.2598967297763,70.0344234079174,68.829604130809,68.829604130809,1070249.061,0.0,1.0
2017-05-22,40.21,40.86,40.05,40.62,968293,69.2082616179002,70.3270223752152,68.9328743545611,69.9139414802065,562578.233,0.0,1.0
2017-05-23,40.14,40.4,39.93,40.33,676156,69.0877796901893,69.5352839931153,68.7263339070568,69.4148020654045,392846.636,0.0,1.0
2017-05-24,40.06,40.43,39.96,40.14,2178543,68.9500860585198,69.5869191049914,68.7779690189329,69.0877796901893,1265733.483,0.0,1.0
2017-05-25,40.09,40.43,39.88,40.11,941381,69.0017211703959,69.5869191049914,68.6402753872633,69.0361445783133,546942.361,0.0,1.0
2017-05-26,40.6,40.76,39.84,40.08,794882,69.8795180722892,70.1549053356282,68.5714285714286,68.9845094664372,461826.442,0.0,1.0
2017-05-30,40.43,40.62,39.91,40.31,391784,69.5869191049914,69.9139414802065,68.6919104991394,69.3803786574871,227626.504,0.0,1.0
2017-05-31,40.56,40.75,39.5875,40.38,580644,69.8106712564544,70.1376936316695,68.1368330464716,69.5008605851979,337354.164,0.0,1.0
2017-06-01,41.47,41.71,40.64,40.96,709596,71.3769363166953,71.790017211704,69.9483648881239,70.4991394148021,412275.276,0.0,1.0
2017-06-02,41.58,41.96,41.12,41.47,544184,71.566265060241,72.2203098106713,70.7745266781411,71.3769363166953,316170.904,0.0,1.0
2017-06-05,41.25,41.7,41.22,41.38,275178,70.9982788296041,71.7728055077453,70.9466437177281,71.2220309810671,159878.418,0.0,1.0
2017-06-06,40.78,40.97,40.35,40.97,320226,70.1893287435456,70.5163511187608,69.4492254733219,70.5163511187608,186051.306,0.0,1.0
2017-06-07,39.37,40.83,39.09,40.75,901649,67.7624784853701,70.2753872633391,67.2805507745267,70.1376936316695,523858.069,0.0,1.0
2017-06-08,40.03,40.06,39.12,39.24,643914,68.8984509466437,68.9500860585198,67.3321858864028,67.5387263339071,374114.034,0.0,1.0
2017-06-09,40.24,40.42,39.91,40.03,943204,69.2598967297763,69.5697074010327,68.6919104991394,68.8984509466437,548001.524,0.0,1.0
2017-06-12,40.25,40.54,39.75,40.49,830533,69.2771084337349,69.776247848537,68.4165232358004,69.6901893287436,482539.673,0.0,1.0
2017-06-13,40.94,40.96,40.09,40.38,1338721,70.4647160068847,70.4991394148021,69.0017211703959,69.5008605851979,777796.901,0.0,1.0
2017-06-14,39.59,40.96,39.265,40.95,778964,68.1411359724613,70.4991394148021,67.5817555938038,70.4819277108434,452578.084,0.0,1.0
2017-06-15,39.47,39.47,38.85,39.05,717021,67.934595524957,67.934595524957,66.8674698795181,67.2117039586919,416589.201,0.0,1.0
2017-06-16,39.68,39.96,39.37,39.49,624281,68.2960413080895,68.7779690189329,67.7624784853701,67.9690189328744,362707.261,0.0,1.0
2017-06-19,40.18,40.24,39.68,39.72,491441,69.1566265060241,69.2598967297763,68.2960413080895,68.3648881239243,285527.221,0.0,1.0
2017-06-20,39.4,39.86,38.445,39.45,1579066,67.8141135972461,68.605851979346,66.1703958691911,67.9001721170396,917437.346,0.0,1.0
2017-06-21,37.0,39.66,36.93,39.66,1577552,63.6833046471601,68.2616179001721,63.5628227194492,68.2616179001721,916557.712,0.0,1.0
2017-06-22,36.98,37.42,36.6,37.18,1627739,63.6488812392427,64.4061962134251,62.9948364888124,63.9931153184165,945716.359,0.0,1.0
2017-06-23,37.88,37.895,36.8,36.9,1482748,65.197934595525,65.223752151463,63.3390705679862,63.5111876075731,861476.587999999,0.0,1.0
2017-06-26,38.15,38.5,37.61,38.07,934894,65.6626506024096,66.2650602409639,64.7332185886403,65.5249569707401,543173.414,0.0,1.0
2017-06-27,38.04,38.62,38.01,38.21,545380,65.473321858864,66.4716006884682,65.421686746988,65.7659208261618,316865.78,0.0,1.0
2017-06-28,38.68,39.12,38.14,38.33,1044239,66.5748709122203,67.3321858864028,65.6454388984509,65.9724612736661,606702.859,0.0,1.0
2017-06-29,38.71,39.22,38.44,38.78,912846,66.6265060240964,67.5043029259897,66.1617900172117,66.7469879518072,530363.526,0.0,1.0
2017-06-30,39.37,39.62,38.55,38.98,839625,67.7624784853701,68.1927710843374,66.3511187607573,67.0912220309811,487822.125,0.0,1.0
2017-07-03,39.92,40.08,39.23,39.69,313471,68.7091222030981,68.9845094664372,67.5215146299484,68.3132530120482,182126.651,0.0,1.0
2017-07-05,39.64,39.985,39.25,39.73,727328,68.2271944922547,68.8209982788296,67.5559380378658,68.382099827883,422577.568,0.0,1.0
2017-07-06,39.21,39.81,39.09,39.52,782481,67.487091222031,68.5197934595525,67.2805507745267,68.0206540447504,454621.461,0.0,1.0
2017-07-07,39.26,39.4,38.67,39.26,793025,67.5731497418244,67.8141135972461,66.5576592082616,67.5731497418244,460747.525,0.0,1.0
2017-07-10,39.31,39.84,39.0965,39.27,951301,67.6592082616179,68.5714285714286,67.2917383820998,67.5903614457831,552705.881,0.0,1.0
2017-07-11,39.31,39.5499,38.99,39.26,704917,67.6592082616179,68.0721170395869,67.1084337349398,67.5731497418244,409556.777,0.0,1.0
2017-07-12,40.3,40.53,39.43,39.81,945967,69.3631669535284,69.7590361445783,67.8657487091222,68.5197934595525,549606.827,0.0,1.0
2017-07-13,40.14,40.33,39.855,40.33,645737,69.0877796901893,69.4148020654045,68.5972461273666,69.4148020654045,375173.197,0.0,1.0
2017-07-14,40.91,41.07,40.01,40.28,676653,70.4130808950086,70.6884681583477,68.8640275387263,69.328743545611,393135.393,0.0,1.0
2017-07-17,41.24,41.39,40.5,40.91,576174,70.9810671256455,71.2392426850258,69.7074010327022,70.4130808950086,334757.094,0.0,1.0
2017-07-18,41.45,41.54,40.94,41.27,624347,71.342512908778,71.4974182444062,70.4647160068847,71.0327022375215,362745.607,0.0,1.0
2017-07-19,41.56,41.66,41.34,41.51,588670,71.5318416523236,71.7039586919105,71.1531841652324,71.4457831325301,342017.27,0.0,1.0
2017-07-20,41.75,41.9799,41.27,41.6,862019,71.8588640275387,72.2545611015491,71.0327022375215,71.6006884681584,500833.039,0.0,1.0
2017-07-21,41.97,42.07,41.46,41.77,1110053,72.2375215146299,72.4096385542169,71.3597246127367,71.8932874354561,644940.793,0.0,1.0
2017-07-24,41.75,42.04,41.13,41.84,1210517,71.8588640275387,72.3580034423408,70.7917383820998,72.013769363167,703310.377,0.0,1.0
2017-07-25,41.46,42.5,41.27,42.3,1501385,71.3597246127367,73.1497418244406,71.0327022375215,72.8055077452668,872304.685,0.0,1.0
2017-07-26,40.95,41.54,40.8,41.54,640706,70.4819277108434,71.4974182444062,70.223752151463,71.4974182444062,372250.186,0.0,1.0
2017-07-27,40.83,41.41,40.6,41.3,940494,70.2753872633391,71.2736660929432,69.8795180722892,71.0843373493976,546427.014,0.0,1.0
2017-07-28,40.55,40.78,39.74,40.51,1066555,69.7934595524957,70.1893287435456,68.3993115318417,69.7246127366609,619668.455,0.0,1.0
2017-07-31,41.28,42.75,41.08,41.27,1647553,71.0499139414802,73.5800344234079,70.7056798623064,71.0327022375215,957228.293,0.0,1.0
2017-08-01,40.93,41.62,40.7,41.37,790122,70.447504302926,71.6351118760757,70.0516351118761,71.2048192771084,459060.882,0.0,1.0
2017-08-02,41.18,41.28,40.62,40.74,898438,70.8777969018933,71.0499139414802,69.9139414802065,70.1204819277109,521992.478,0.0,1.0
2017-08-03,41.27,41.37,40.92,41.27,677479,71.0327022375215,71.2048192771084,70.4302925989673,71.0327022375215,393615.299,0.0,1.0
2017-08-04,41.47,41.77,41.19,41.35,705750,71.3769363166953,71.8932874354561,70.895008605852,71.1703958691911,410040.75,0.0,1.0
2017-08-07,41.36,41.59,41.1,41.43,562305,71.1876075731497,71.5834767641997,70.7401032702238,71.3080895008606,326699.205,0.0,1.0
2017-08-08,41.05,41.62,40.8,41.23,448427,70.6540447504303,71.6351118760757,70.223752151463,70.9638554216867,260536.087,0.0,1.0
2017-08-09,40.68,41.05,40.58,40.98,347923,70.0172117039587,70.6540447504303,69.8450946643718,70.5335628227194,202143.263,0.0,1.0
2017-08-10,39.85,40.605,39.84,40.43,475445,68.5886402753873,69.8881239242685,68.5714285714286,69.5869191049914,276233.545,0.0,1.0
2017-08-11,40.01,40.17,38.86,38.86,425942,68.8640275387263,69.1394148020654,66.8846815834768,66.8846815834768,247472.302,0.0,1.0
2017-08-14,40.35,40.69,40.04,40.3,382498,69.4492254733219,70.0344234079174,68.9156626506024,69.3631669535284,222231.338,0.0,1.0
2017-08-15,39.63,40.45,39.55,40.41,657309,68.209982788296,69.6213425129088,68.0722891566265,69.552495697074,381896.529,0.0,1.0
2017-08-16,39.84,40.18,39.7,39.7,777360,68.5714285714286,69.1566265060241,68.3304647160069,68.3304647160069,451646.16,0.0,1.0
2017-08-17,38.22,39.64,38.2,39.64,739161,65.7831325301205,68.2271944922547,65.7487091222031,68.2271944922547,429452.541,0.0,1.0
2017-08-18,37.82,38.22,37.63,38.02,882151,65.0946643717728,65.7831325301205,64.7676419965577,65.4388984509467,512529.731,0.0,1.0
2017-08-21,37.41,37.89,37.3599,37.8,591294,64.3889845094664,65.2151462994836,64.3027538726334,65.0602409638554,343541.814,0.0,1.0
2017-08-22,38.35,38.48,37.26,37.5,1332084,66.0068846815835,66.2306368330465,64.1308089500861,64.5438898450947,773940.804,0.0,1.0
2017-08-23,37.9,38.56,37.89,38.06,649183,65.2323580034423,66.368330464716,65.2151462994836,65.5077452667814,377175.323,0.0,1.0
2017-08-24,37.74,38.345,37.73,38.0,454164,64.9569707401033,65.9982788296041,64.9397590361446,65.4044750430293,263869.284,0.0,1.0
2017-08-25,39.08,39.305,38.5,38.5,976767,67.263339070568,67.6506024096386,66.2650602409639,66.2650602409639,567501.627,0.0,1.0
2017-08-28,38.79,39.305,38.45,39.3,533944,66.7641996557659,67.6506024096386,66.1790017211704,67.6419965576592,310221.464,0.0,1.0
2017-08-29,38.84,38.98,38.2597,38.34,337755,66.8502581755594,67.0912220309811,65.8514629948365,65.9896729776248,196235.655,0.0,1.0
2017-08-30,39.43,39.5,38.65,38.79,544787,67.8657487091222,67.9862306368331,66.5232358003442,66.7641996557659,316521.247,0.0,1.0
2017-08-31,39.88,39.96,39.56,39.75,340110,68.6402753872633,68.7779690189329,68.0895008605852,68.4165232358004,197603.91,0.0,1.0
2017-09-01,40.59,40.67,39.76,40.0,534005,69.8623063683305,70.0,68.433734939759,68.8468158347677,310256.905,0.0,1.0
2017-09-05,40.04,40.74,39.82,40.55,416170,68.9156626506024,70.1204819277109,68.5370051635112,69.7934595524957,241794.77,0.0,1.0
2017-09-06,39.56,40.38,39.52,40.38,483206,68.0895008605852,69.5008605851979,68.0206540447504,69.5008605851979,280742.686,0.0,1.0
2017-09-07,39.36,39.64,39.09,39.64,295684,67.7452667814114,68.2271944922547,67.2805507745267,68.2271944922547,171792.404,0.0,1.0
2017-09-08,39.68,39.74,39.09,39.14,424279,68.2960413080895,68.3993115318417,67.2805507745267,67.3666092943201,246506.099,0.0,1.0
2017-09-11,40.92,41.11,39.97,40.0,558010,70.4302925989673,70.7573149741824,68.7951807228916,68.8468158347677,324203.81,0.0,1.0
2017-09-12,41.2,41.37,40.44,41.13,335886,70.9122203098107,71.2048192771084,69.6041308089501,70.7917383820998,195149.766,0.0,1.0
2017-09-13,41.29,41.49,40.97,41.1,275309,71.0671256454389,71.4113597246128,70.5163511187608,70.7401032702238,159954.529,0.0,1.0
2017-09-14,41.37,41.53,41.12,41.3,434173,71.2048192771084,71.4802065404475,70.7745266781411,71.0843373493976,252254.513,0.0,1.0
2017-09-15,41.37,41.57,40.98,41.4,705981,71.2048192771084,71.5490533562823,70.5335628227194,71.2564543889845,410174.961,0.0,1.0
2017-09-18,41.52,41.61,41.2,41.47,846243,71.4629948364888,71.617900172117,70.9122203098107,71.3769363166953,491667.183,0.0,1.0
2017-09-19,41.77,41.88,41.42,41.56,685043,71.8932874354561,72.0826161790017,71.2908777969019,71.5318416523236,398009.983,0.0,1.0
2017-09-20,41.83,42.09,41.68,41.87,713525,71.9965576592083,72.4440619621343,71.7383820998279,72.065404475043,414558.025,0.0,1.0
2017-09-21,41.69,42.14,41.68,41.84,353638,71.7555938037866,72.5301204819277,71.7383820998279,72.013769363167,205463.678,0.0,1.0
2017-09-22,42.74,42.85,41.48,41.61,715807,73.5628227194492,73.7521514629948,71.394148020654,71.617900172117,415883.867,0.0,1.0
2017-09-25,42.06,42.93,41.99,42.81,570109,72.3924268502582,73.8898450946644,72.2719449225473,73.6833046471601,331233.329,0.0,1.0
2017-09-26,41.65,41.95,41.06,41.92,707507,71.6867469879518,72.2030981067126,70.671256454389,72.1514629948365,411061.567,0.0,1.0
2017-09-27,42.06,42.19,41.16,41.93,462411,72.3924268502582,72.6161790017212,70.8433734939759,72.1686746987952,268660.791,0.0,1.0
2017-09-28,41.94,42.07,41.5,41.99,319465,72.1858864027539,72.4096385542169,71.4285714285714,72.2719449225473,185609.165,0.0,1.0
2017-09-29,41.64,42.04,41.59,41.84,284162,71.6695352839931,72.3580034423408,71.5834767641997,72.013769363167,165098.122,0.0,1.0
2017-10-02,42.05,42.11,41.43,41.61,628498,72.3752151462995,72.4784853700516,71.3080895008606,71.617900172117,365157.338,0.0,1.0
2017-10-03,42.35,42.38,42.0148,42.25,473823,72.8915662650602,72.9432013769363,72.3146299483649,72.7194492254733,275291.163,0.0,1.0
2017-10-04,42.28,42.72,42.15,42.32,450353,72.7710843373494,73.5283993115318,72.5473321858864,72.8399311531842,261655.093,0.0,1.0
2017-10-05,42.3,42.48,42.15,42.35,388062,72.8055077452668,73.1153184165232,72.5473321858864,72.8915662650602,225464.022,0.0,1.0
2017-10-06,42.16,42.5,42.02,42.07,388213,72.5645438898451,73.1497418244406,72.3235800344234,72.4096385542169,225551.753,0.0,1.0
2017-10-09,42.35,42.45,42.11,42.3,421008,72.8915662650602,73.0636833046472,72.4784853700516,72.8055077452668,244605.648,0.0,1.0
2017-10-10,41.82,42.75,41.7264,42.65,374933,71.9793459552496,73.5800344234079,71.8182444061962,73.407917383821,217836.073,0.0,1.0
2017-10-11,42.03,42.04,41.73,41.9,288471,72.3407917383821,72.3580034423408,71.8244406196213,72.1170395869191,167601.651,0.0,1.0
2017-10-12,42.03,42.19,41.77,41.77,388333,72.3407917383821,72.6161790017212,71.8932874354561,71.8932874354561,225621.473,0.0,1.0
2017-10-13,42.26,42.8,41.96,42.26,547916,72.736660929432,73.6660929432014,72.2203098106713,72.736660929432,318339.196,0.0,1.0
2017-10-16,42.79,43.01,42.28,42.62,740095,73.6488812392427,74.0275387263339,72.7710843373494,73.3562822719449,429995.195,0.0,1.0
2017-10-17,42.5,42.81,42.32,42.67,542725,73.1497418244406,73.6833046471601,72.8399311531842,73.4423407917384,315323.225,0.0,1.0
2017-10-18,41.95,42.17,41.755,41.86,610707,72.2030981067126,72.5817555938038,71.8674698795181,72.0481927710843,354820.767,0.0,1.0
2017-10-19,42.0,42.01,41.531,41.66,311121,72.289156626506,72.3063683304647,71.4819277108434,71.7039586919105,180761.301,0.0,1.0
2017-10-20,42.75,42.8,42.25,42.35,481011,73.5800344234079,73.6660929432014,72.7194492254733,72.8915662650602,279467.391,0.0,1.0
2017-10-23,42.71,43.26,42.68,42.86,658230,73.5111876075732,74.4578313253012,73.4595524956971,73.7693631669535,382431.63,0.0,1.0
2017-10-24,43.16,43.29,42.84,42.93,378957,74.2857142857143,74.5094664371773,73.7349397590362,73.8898450946644,220174.017,0.0,1.0
2017-10-25,42.52,43.1993,42.0,43.18,435315,73.184165232358,74.3533562822719,72.289156626506,74.3201376936317,252918.015,0.0,1.0
2017-10-26,42.78,42.945,42.32,42.82,563906,73.631669535284,73.9156626506024,72.8399311531842,73.7005163511188,327629.386,0.0,1.0
2017-10-27,42.22,42.72,41.77,42.57,393088,72.6678141135972,73.5283993115318,71.8932874354561,73.2702237521515,228384.128,0.0,1.0
2017-10-30,41.61,42.11,41.58,42.01,362440,71.617900172117,72.4784853700516,71.566265060241,72.3063683304647,210577.64,0.0,1.0
2017-10-31,41.71,41.98,41.63,41.93,429892,71.790017211704,72.2547332185886,71.6523235800344,72.1686746987952,249767.252,0.0,1.0
2017-11-01,41.56,42.25,41.51,41.97,385704,71.5318416523236,72.7194492254733,71.4457831325301,72.2375215146299,224094.024,0.0,1.0
2017-11-02,41.81,41.91,41.3,41.39,425484,71.9621342512909,72.1342512908778,71.0843373493976,71.2392426850258,247206.204,0.0,1.0
2017-11-03,42.33,42.38,41.8,41.84,950081,72.8571428571429,72.9432013769363,71.9449225473322,72.013769363167,551997.061,0.0,1.0
2017-11-06,36.92,38.53,33.31,36.76,3728063,63.5456110154905,66.3166953528399,57.3321858864028,63.2702237521515,2166004.603,0.0,1.0
2017-11-07,36.95,37.1,36.125,36.57,1702758,63.5972461273666,63.855421686747,62.1772805507745,62.9432013769363,989302.398,0.0,1.0
2017-11-08,36.74,37.12,36.6,36.71,1499855,63.2358003442341,63.8898450946644,62.9948364888124,63.184165232358,871415.755,0.0,1.0
2017-11-09,36.18,36.62,35.79,36.33,1489874,62.2719449225473,63.0292598967298,61.6006884681584,62.5301204819277,865616.794,0.0,1.0
2017-11-10,36.53,36.66,36.03,36.05,961631,62.8743545611016,63.0981067125645,62.013769363167,62.0481927710843,558707.611,0.0,1.0
2017-11-13,36.24,36.36,36.08,36.14,670406,62.3752151462995,62.5817555938038,62.0998278829604,62.2030981067126,389505.886,0.0,1.0
2017-11-14,35.3,36.0,35.02,35.84,1695720,60.7573149741824,61.9621342512909,60.2753872633391,61.6867469879518,985213.320000001,0.0,1.0
2017-11-15,34.88,35.21,34.37,34.8,1541845,60.0344234079174,60.6024096385542,59.1566265060241,59.8967297762478,895811.945,0.0,1.0
2017-11-16,35.49,35.56,34.932,35.03,1212386,61.0843373493976,61.2048192771084,60.1239242685026,60.2925989672978,704396.266,0.0,1.0
2017-11-17,35.54,35.86,35.25,35.45,1072405,61.1703958691911,61.7211703958692,60.671256454389,61.0154905335628,623067.304999999,0.0,1.0
2017-11-20,35.44,35.77,35.25,35.59,670404,60.9982788296041,61.566265060241,60.671256454389,61.2564543889845,389504.724,0.0,1.0
2017-11-21,36.3,36.43,35.99,36.1,784935,62.4784853700516,62.7022375215146,61.9449225473322,62.1342512908778,456047.235,0.0,1.0
2017-11-22,36.47,36.82,36.29,36.33,525938,62.7710843373494,63.3734939759036,62.4612736660929,62.5301204819277,305569.978,0.0,1.0
2017-11-24,36.17,36.88,36.03,36.6,238342,62.2547332185886,63.4767641996558,62.013769363167,62.9948364888124,138476.702,0.0,1.0
2017-11-27,36.72,36.76,36.04,36.09,695778,63.2013769363167,63.2702237521515,62.0309810671257,62.1170395869191,404247.018,0.0,1.0
2017-11-28,36.72,36.89,36.15,36.77,1297478,63.2013769363167,63.4939759036145,62.2203098106713,63.2874354561102,753834.718,0.0,1.0
2017-11-29,36.49,37.08,36.31,36.69,845749,62.8055077452668,63.8209982788296,62.4956970740103,63.1497418244406,491380.169,0.0,1.0
2017-11-30,37.26,37.34,36.49,36.49,817520,64.1308089500861,64.2685025817556,62.8055077452668,62.8055077452668,474979.12,0.0,1.0
2017-12-01,37.08,37.5,36.19,37.29,704046,63.8209982788296,64.5438898450947,62.289156626506,64.1824440619621,409050.726,0.0,1.0
2017-12-04,37.33,38.1,37.2,37.5,760172,64.2512908777969,65.5765920826162,64.0275387263339,64.5438898450947,441659.932,0.0,1.0
2017-12-05,36.53,37.3,36.41,37.3,522744,62.8743545611016,64.1996557659208,62.6678141135972,64.1996557659208,303714.264,0.0,1.0
2017-12-06,36.41,36.61,35.92,36.3,752082,62.6678141135972,63.0120481927711,61.8244406196213,62.4784853700516,436959.642,0.0,1.0
2017-12-07,36.55,37.12,36.4,36.41,544305,62.9087779690189,63.8898450946644,62.6506024096386,62.6678141135972,316241.205,0.0,1.0
2017-12-08,36.81,36.92,36.64,36.92,495785,63.3562822719449,63.5456110154905,63.0636833046472,63.5456110154905,288051.085,0.0,1.0
2017-12-11,36.4,36.71,36.17,36.55,489343,62.6506024096386,63.184165232358,62.2547332185886,62.9087779690189,284308.283,0.0,1.0
2017-12-12,36.8,37.06,36.37,36.5,827755,63.3390705679862,63.7865748709122,62.5989672977625,62.8227194492255,480925.655,0.0,1.0
2017-12-13,36.81,37.2,36.74,36.85,754430,63.3562822719449,64.0275387263339,63.2358003442341,63.4251290877797,438323.83,0.0,1.0
2017-12-14,36.69,37.11,36.64,36.86,770170,63.1497418244406,63.8726333907057,63.0636833046472,63.4423407917384,447468.77,0.0,1.0
2017-12-15,36.86,37.25,36.62,36.98,1491659,63.4423407917384,64.1135972461274,63.0292598967298,63.6488812392427,866653.879,0.0,1.0
2017-12-18,38.16,38.66,37.38,37.38,1643268,65.6798623063683,66.5404475043029,64.3373493975904,64.3373493975904,954738.708,0.0,1.0
2017-12-19,38.54,38.71,37.91,38.31,1059821,66.3339070567986,66.6265060240964,65.249569707401,65.9380378657487,615756.001,0.0,1.0
2017-12-20,39.17,39.41,38.86,38.98,852677,67.4182444061962,67.8313253012048,66.8846815834768,67.0912220309811,495405.337,0.0,1.0
2017-12-21,39.12,39.58,38.63,39.36,707478,67.3321858864028,68.1239242685026,66.4888123924269,67.7452667814114,411044.718,0.0,1.0
2017-12-22,38.85,39.31,38.63,39.2,526501,66.8674698795181,67.6592082616179,66.4888123924269,67.4698795180723,305897.081,0.0,1.0
2017-12-26,39.3,39.43,38.9,38.97,461557,67.6419965576592,67.8657487091222,66.9535283993115,67.0740103270224,268164.617,0.0,1.0
2017-12-27,39.42,39.56,39.15,39.3,434866,67.8485370051635,68.0895008605852,67.3838209982788,67.6419965576592,252657.146,0.0,1.0
2017-12-28,39.75,39.78,39.08,39.6,476181,68.4165232358004,68.4681583476764,67.263339070568,68.15834767642,276661.161,0.0,1.0
2017-12-29,39.62,40.07,39.57,39.82,668326,68.1927710843374,68.9672977624785,68.1067125645439,68.5370051635112,388297.406,0.0,1.0
2018-01-02,39.82,40.0,39.51,39.95,556633,68.5370051635112,68.8468158347677,68.0034423407917,68.7607573149742,323403.773,0.0,1.0
2018-01-03,40.21,40.32,39.71,39.96,457242,69.2082616179002,69.3975903614458,68.3476764199656,68.7779690189329,265657.602,0.0,1.0
2018-01-04,40.56,40.72,40.31,40.51,517971,69.8106712564544,70.0860585197935,69.3803786574871,69.7246127366609,300941.151,0.0,1.0
2018-01-05,40.75,40.76,40.4,40.56,751808,70.1376936316695,70.1549053356282,69.5352839931153,69.8106712564544,436800.448,0.0,1.0
2018-01-08,40.86,40.95,40.4,40.65,699963,70.3270223752152,70.4819277108434,69.5352839931153,69.9655765920826,406678.503,0.0,1.0
2018-01-09,41.41,41.76,41.0,41.15,765241,71.2736660929432,71.8760757314974,70.5679862306368,70.8261617900172,444605.021,0.0,1.0
2018-01-10,41.09,41.4,41.01,41.23,575404,70.7228915662651,71.2564543889845,70.5851979345955,70.9638554216867,334309.724,0.0,1.0
2018-01-11,41.41,41.41,40.79,41.2,722251,71.2736660929432,71.2736660929432,70.2065404475043,70.9122203098107,419627.831,0.0,1.0
2018-01-12,41.76,41.78,41.3,41.39,375354,71.8760757314974,71.9104991394148,71.0843373493976,71.2392426850258,218080.674,0.0,1.0
2018-01-16,41.27,42.08,41.02,42.08,678338,71.0327022375215,72.4268502581756,70.6024096385542,72.4268502581756,394114.378,0.0,1.0
2018-01-17,41.39,41.64,41.27,41.48,447432,71.2392426850258,71.6695352839931,71.0327022375215,71.394148020654,259957.992,0.0,1.0
2018-01-18,41.27,41.56,41.19,41.44,464355,71.0327022375215,71.5318416523236,70.895008605852,71.3253012048193,269790.255,0.0,1.0
2018-01-19,41.47,41.67,41.15,41.24,896445,71.3769363166953,71.7211703958692,70.8261617900172,70.9810671256455,520834.545,0.0,1.0
2018-01-22,40.83,41.38,40.61,41.38,1041896,70.2753872633391,71.2220309810671,69.8967297762479,71.2220309810671,605341.576,0.0,1.0
2018-01-23,40.67,40.95,40.33,40.94,1661750,70.0,70.4819277108434,69.4148020654045,70.4647160068847,965476.75,0.0,1.0
2018-01-24,40.57,40.93,40.27,40.93,1108045,69.8278829604131,70.447504302926,69.3115318416523,70.447504302926,643774.145,0.0,1.0
2018-01-25,40.56,40.95,40.26,40.71,718539,69.8106712564544,70.4819277108434,69.2943201376936,70.0688468158348,417471.159,0.0,1.0
2018-01-26,41.04,41.07,40.15,40.72,931910,70.6368330464716,70.6884681583477,69.104991394148,70.0860585197935,541439.71,0.0,1.0
2018-01-29,40.74,41.13,40.66,40.87,709792,70.1204819277109,70.7917383820998,69.9827882960413,70.3442340791738,412389.152,0.0,1.0
2018-01-30,40.36,40.61,39.72,40.29,675627,69.4664371772806,69.8967297762479,68.3648881239243,69.3459552495697,392539.287,0.0,1.0
2018-01-31,40.02,40.89,39.91,40.67,590606,68.881239242685,70.3786574870912,68.6919104991394,70.0,343142.086,0.0,1.0
2018-02-01,40.2,40.45,39.62,39.84,387255,69.1910499139415,69.6213425129088,68.1927710843374,68.5714285714286,224995.155,0.0,1.0
2018-02-02,39.0,40.13,38.93,39.77,380353,67.1256454388985,69.0705679862306,67.0051635111876,68.4509466437177,220985.093,0.0,1.0
2018-02-05,37.63,39.2,37.59,38.74,803566,64.7676419965577,67.4698795180723,64.6987951807229,66.6781411359725,466871.846,0.0,1.0
2018-02-06,34.26,36.25,33.1,35.29,3768816,58.9672977624785,62.3924268502582,56.9707401032702,60.7401032702238,2189682.096,0.0,1.0
2018-02-07,34.44,35.19,34.01,34.01,2496932,59.2771084337349,60.5679862306368,58.5370051635112,58.5370051635112,1450717.492,0.0,1.0
2018-02-08,32.95,34.55,32.93,34.55,1340060,56.7125645438899,59.4664371772805,56.6781411359725,59.4664371772805,778574.859999999,0.0,1.0
2018-02-09,32.27,33.75,31.5,33.27,1248683,55.5421686746988,58.0895008605852,54.2168674698795,57.263339070568,725484.823,0.0,1.0
2018-02-12,33.04,33.3,32.25,32.39,944654,56.8674698795181,57.3149741824441,55.5077452667814,55.7487091222031,548843.974,0.0,1.0
2018-02-13,32.96,33.14,32.44,32.92,1062047,56.7297762478485,57.039586919105,55.8347676419966,56.6609294320138,617049.307,0.0,1.0
2018-02-14,33.22,33.35,32.32,32.59,1132737,57.1772805507745,57.4010327022375,55.6282271944923,56.0929432013769,658120.197,0.0,1.0
2018-02-15,33.44,33.52,32.91,33.2,1522823,57.5559380378658,57.6936316695353,56.6437177280551,57.1428571428572,884760.162999999,0.0,1.0
2018-02-16,33.29,33.69,32.88,33.28,964948,57.2977624784854,57.986230636833,56.592082616179,57.2805507745267,560634.788,0.0,1.0
2018-02-20,33.17,33.7,32.96,33.21,693212,57.0912220309811,58.0034423407918,56.7297762478485,57.1600688468158,402756.172,0.0,1.0
2018-02-21,33.36,34.13,33.02,33.02,860292,57.4182444061962,58.7435456110155,56.8330464716007,56.8330464716007,499829.652,0.0,1.0
2018-02-22,33.1,34.01,33.03,34.01,488946,56.9707401032702,58.5370051635112,56.8502581755594,58.5370051635112,284077.626,0.0,1.0
2018-02-23,33.11,33.34,32.82,33.34,486671,56.9879518072289,57.3838209982788,56.4888123924269,57.3838209982788,282755.851,0.0,1.0
2018-02-26,33.09,33.53,32.82,33.24,863691,56.9535283993115,57.710843373494,56.4888123924269,57.2117039586919,501804.471,0.0,1.0
2018-02-27,32.87,33.46,32.87,32.97,704907,56.5748709122203,57.5903614457831,56.5748709122203,56.7469879518072,409550.967,0.0,1.0
2018-02-28,31.79,33.12,31.79,32.94,1294798,54.7160068846816,57.0051635111876,54.7160068846816,56.6953528399312,752277.638,0.0,1.0
2018-03-01,31.71,32.39,31.55,31.69,1149148,54.5783132530121,55.7487091222031,54.302925989673,54.5438898450947,667654.987999999,0.0,1.0
2018-03-02,31.72,32.03,31.26,31.35,1094613,54.5955249569707,55.1290877796902,53.8037865748709,53.9586919104991,635970.153,0.0,1.0
2018-03-05,32.26,32.38,31.42,31.59,801572,55.5249569707401,55.7314974182444,54.07917383821,54.3717728055077,465713.332,0.0,1.0
2018-03-06,33.06,33.25,32.28,32.44,792592,56.9018932874355,57.2289156626506,55.5593803786575,55.8347676419966,460495.952,0.0,1.0
2018-03-07,32.76,33.01,32.25,32.67,563504,56.3855421686747,56.815834767642,55.5077452667814,56.2306368330465,327395.824,0.0,1.0
2018-03-08,33.41,33.56,32.83,32.83,483482,57.5043029259897,57.7624784853701,56.5060240963855,56.5060240963855,280903.042,0.0,1.0
2018-03-09,33.78,34.06,33.58,33.58,646326,58.1411359724613,58.6230636833047,57.7969018932874,57.7969018932874,375515.406,0.0,1.0
2018-03-12,33.5,34.02,33.37,33.77,455638,57.6592082616179,58.5542168674699,57.4354561101549,58.1239242685026,264725.678,0.0,1.0
2018-03-13,33.31,33.81,33.15,33.68,466183,57.3321858864028,58.1927710843374,57.0567986230637,57.9690189328744,270852.323,0.0,1.0
2018-03-14,33.17,33.55,32.8,33.55,956207,57.0912220309811,57.7452667814114,56.4543889845095,57.7452667814114,555556.267,0.0,1.0
2018-03-15,32.55,33.16,32.38,32.79,623369,56.0240963855422,57.0740103270224,55.7314974182444,56.4371772805508,362177.389,0.0,1.0
2018-03-16,32.73,33.3,32.35,32.57,792020,56.3339070567986,57.3149741824441,55.6798623063683,56.0585197934596,460163.62,0.0,1.0
2018-03-19,32.34,32.72,31.85,32.68,347859,55.6626506024096,56.3166953528399,54.8192771084337,56.2478485370052,202106.079,0.0,1.0
2018-03-20,32.54,33.12,32.5,32.54,504352,56.0068846815835,57.0051635111876,55.9380378657487,56.0068846815835,293028.512,0.0,1.0
2018-03-21,32.58,32.86,32.46,32.58,341091,56.0757314974182,56.5576592082616,55.8691910499139,56.0757314974182,198173.871,0.0,1.0
2018-03-22,31.66,32.31,31.59,32.23,903464,54.4922547332186,55.6110154905336,54.3717728055077,55.473321858864,524912.584,0.0,1.0
2018-03-23,30.92,31.75,30.85,31.73,555403,53.2185886402754,54.6471600688468,53.0981067125646,54.6127366609294,322689.143,0.0,1.0
2018-03-26,31.75,31.75,30.74,31.22,776227,54.6471600688468,54.6471600688468,52.9087779690189,53.7349397590361,450987.887,0.0,1.0
2018-03-27,31.04,31.99,30.88,31.94,737199,53.4251290877797,55.0602409638554,53.1497418244406,54.974182444062,428312.619,0.0,1.0
2018-03-28,31.09,31.44,30.81,31.04,459193,53.5111876075732,54.1135972461274,53.0292598967298,53.4251290877797,266791.133,0.0,1.0
2018-03-29,31.9,32.19,31.23,31.23,593871,54.9053356282272,55.4044750430293,53.7521514629948,53.7521514629948,345039.051,0.0,1.0
2018-04-02,30.8,31.79,30.5,31.74,764658,53.0120481927711,54.7160068846816,52.4956970740103,54.6299483648881,444266.298,0.0,1.0
2018-04-03,30.97,31.0,30.35,30.91,987598,53.3046471600688,53.3562822719449,52.23752151463,53.2013769363167,573794.438000001,0.0,1.0
2018-04-04,31.31,31.45,30.3,30.43,967422,53.8898450946644,54.1308089500861,52.1514629948365,52.3752151462995,562072.182,0.0,1.0
2018-04-05,31.93,32.33,31.43,31.45,493112,54.9569707401033,55.6454388984509,54.0963855421687,54.1308089500861,286498.072,0.0,1.0
2018-04-06,30.41,31.73,30.09,31.68,540831,52.3407917383821,54.6127366609294,51.790017211704,54.526678141136,314222.811,0.0,1.0
2018-04-09,30.0,30.72,29.94,30.57,716963,51.6351118760757,52.8743545611015,51.5318416523236,52.6161790017212,416555.503,0.0,1.0
2018-04-10,31.01,31.28,30.4,30.4,669998,53.3734939759036,53.8382099827883,52.3235800344234,52.3235800344234,389268.838,0.0,1.0
2018-04-11,31.37,31.55,30.58,30.89,687499,53.9931153184165,54.302925989673,52.6333907056799,53.1669535283993,399436.919,0.0,1.0
2018-04-12,31.41,31.5,31.13,31.43,491165,54.0619621342513,54.2168674698795,53.5800344234079,54.0963855421687,285366.865,0.0,1.0
2018-04-13,31.6,31.84,31.34,31.68,605868,54.3889845094664,54.802065404475,53.9414802065405,54.526678141136,352009.308,0.0,1.0
2018-04-16,32.08,32.21,31.33,31.71,617160,55.2151462994836,55.4388984509466,53.9242685025818,54.5783132530121,358569.96,0.0,1.0
2018-04-17,32.25,32.9,32.16,32.21,764122,55.5077452667814,56.6265060240964,55.3528399311532,55.4388984509466,443954.882,0.0,1.0
2018-04-18,32.55,32.9,32.39,32.46,510111,56.0240963855422,56.6265060240964,55.7487091222031,55.8691910499139,296374.491,0.0,1.0
2018-04-19,32.68,33.15,32.52,32.75,558459,56.2478485370052,57.0567986230637,55.9724612736661,56.368330464716,324464.679,0.0,1.0
2018-04-20,32.51,32.77,32.23,32.6,424224,55.9552495697074,56.4027538726334,55.473321858864,56.1101549053356,246474.144,0.0,1.0
2018-04-23,32.12,32.82,32.02,32.46,462540,55.2839931153184,56.4888123924269,55.1118760757315,55.8691910499139,268735.74,0.0,1.0
2018-04-24,31.59,32.52,31.09,32.3,592367,54.3717728055077,55.9724612736661,53.5111876075732,55.5938037865749,344165.227,0.0,1.0
2018-04-25,31.97,32.12,31.47,31.53,539513,55.025817555938,55.2839931153184,54.1652323580034,54.2685025817556,313457.053,0.0,1.0
2018-04-26,31.73,32.27,31.45,32.01,434738,54.6127366609294,55.5421686746988,54.1308089500861,55.0946643717728,252582.778,0.0,1.0
2018-04-27,31.51,31.78,31.07,31.67,327330,54.2340791738382,54.6987951807229,53.4767641996558,54.5094664371773,190178.73,0.0,1.0
2018-04-30,31.01,31.67,31.0,31.57,468037,53.3734939759036,54.5094664371773,53.3562822719449,54.3373493975904,271929.497,0.0,1.0
2018-05-01,30.83,31.04,30.15,30.91,1033944,53.0636833046472,53.4251290877797,51.8932874354561,53.2013769363167,600721.463999999,0.0,1.0
2018-05-02,30.43,31.17,30.42,30.82,1192465,52.3752151462995,53.6488812392427,52.3580034423408,53.0464716006885,692822.165,0.0,1.0
2018-05-03,29.95,31.2,29.2,30.69,1826746,51.5490533562823,53.7005163511188,50.2581755593804,52.8227194492255,1061339.426,0.0,1.0
2018-05-04,31.11,31.28,29.03,29.33,986802,53.5456110154905,53.8382099827883,49.9655765920826,50.4819277108434,573331.962,0.0,1.0
2018-05-07,31.76,32.06,31.08,31.16,829029,54.6643717728055,55.1807228915663,53.4939759036145,53.631669535284,481665.849,0.0,1.0
2018-05-08,32.04,32.12,31.74,31.95,632274,55.1462994836489,55.2839931153184,54.6299483648881,54.9913941480207,367351.194,0.0,1.0
2018-05-09,32.33,32.57,31.99,32.25,559623,55.6454388984509,56.0585197934596,55.0602409638554,55.5077452667814,325140.963,0.0,1.0
2018-05-10,32.63,32.77,32.3,32.39,950016,56.1617900172117,56.4027538726334,55.5938037865749,55.7487091222031,551959.296,0.0,1.0
2018-05-11,32.4,32.79,32.25,32.69,460899,55.7659208261618,56.4371772805508,55.5077452667814,56.2650602409639,267782.319,0.0,1.0
2018-05-14,32.2,32.57,32.19,32.49,477900,55.421686746988,56.0585197934596,55.4044750430293,55.92082616179,277659.9,0.0,1.0
2018-05-15,32.01,32.32,31.75,31.98,818803,55.0946643717728,55.6282271944923,54.6471600688468,55.0430292598967,475724.543,0.0,1.0
2018-05-16,32.18,32.3,31.85,32.01,550851,55.3872633390706,55.5938037865749,54.8192771084337,55.0946643717728,320044.431,0.0,1.0
2018-05-17,32.54,32.82,32.03,32.09,298511,56.0068846815835,56.4888123924269,55.1290877796902,55.2323580034424,173434.891,0.0,1.0
2018-05-18,32.77,32.87,32.5,32.54,387055,56.4027538726334,56.5748709122203,55.9380378657487,56.0068846815835,224878.955,0.0,1.0
2018-05-21,33.37,33.54,33.0,33.0,396196,57.4354561101549,57.7280550774527,56.7986230636833,56.7986230636833,230189.876,0.0,1.0
2018-05-22,32.53,33.41,32.46,33.41,608940,55.9896729776248,57.5043029259897,55.8691910499139,57.5043029259897,353794.14,0.0,1.0
2018-05-23,32.44,32.55,32.22,32.24,367523,55.8347676419966,56.0240963855422,55.4561101549053,55.4905335628227,213530.863,0.0,1.0
2018-05-24,32.24,32.48,32.1,32.39,333846,55.4905335628227,55.9036144578313,55.249569707401,55.7487091222031,193964.526,0.0,1.0
2018-05-25,31.53,32.06,31.51,32.04,528107,54.2685025817556,55.1807228915663,54.2340791738382,55.1462994836489,306830.167,0.0,1.0
2018-05-29,31.34,31.45,30.85,31.17,1031593,53.9414802065405,54.1308089500861,53.0981067125646,53.6488812392427,599355.532999999,0.0,1.0
2018-05-30,32.22,32.38,31.6,31.6,650461,55.4561101549053,55.7314974182444,54.3889845094664,54.3889845094664,377917.841,0.0,1.0
2018-05-31,30.58,32.14,30.55,32.14,1791265,52.6333907056799,55.3184165232358,52.5817555938038,55.3184165232358,1040724.965,0.0,1.0
2018-06-01,30.77,31.27,30.68,30.72,767422,52.960413080895,53.8209982788296,52.8055077452668,52.8743545611015,445872.182,0.0,1.0
2018-06-04,29.84,30.27,28.8,29.98,2401112,51.3597246127367,52.0998278829604,49.5697074010327,51.6006884681584,1395046.072,0.0,1.0
2018-06-05,30.26,30.37,29.79,29.79,1059575,52.0826161790017,52.2719449225473,51.2736660929432,51.2736660929432,615613.075,0.0,1.0
2018-06-06,31.24,31.42,30.24,30.38,1026305,53.7693631669535,54.07917383821,52.0481927710843,52.289156626506,596283.205,0.0,1.0
2018-06-07,31.53,31.9,31.25,31.32,928576,54.2685025817556,54.9053356282272,53.7865748709122,53.9070567986231,539502.656,0.0,1.0
2018-06-08,31.61,31.7,31.32,31.45,1196600,54.4061962134251,54.5611015490534,53.9070567986231,54.1308089500861,695224.6,0.0,1.0
2018-06-11,32.16,32.33,31.61,31.61,1198745,55.3528399311532,55.6454388984509,54.4061962134251,54.4061962134251,696470.845,0.0,1.0
2018-06-12,31.93,32.46,31.85,32.2,785721,54.9569707401033,55.8691910499139,54.8192771084337,55.421686746988,456503.901,0.0,1.0
2018-06-13,30.7,31.99,30.67,31.97,765753,52.8399311531842,55.0602409638554,52.7882960413081,55.025817555938,444902.493,0.0,1.0
2018-06-14,30.92,31.38,30.62,30.78,943635,53.2185886402754,54.0103270223752,52.7022375215146,52.9776247848537,548251.935,0.0,1.0
2018-06-15,30.65,30.75,30.17,30.73,1295376,52.7538726333907,52.9259896729776,51.9277108433735,52.8915662650602,752613.456,0.0,1.0
2018-06-18,31.0,31.03,30.31,30.49,892414,53.3562822719449,53.407917383821,52.1686746987952,52.4784853700516,518492.534,0.0,1.0
2018-06-19,30.2,30.68,29.92,30.68,950032,51.9793459552496,52.8055077452668,51.4974182444062,52.8055077452668,551968.592,0.0,1.0
2018-06-20,30.32,30.6,30.03,30.29,789282,52.1858864027539,52.6678141135973,51.6867469879518,52.1342512908778,458572.842,0.0,1.0
2018-06-21,30.15,30.37,29.82,30.09,950423,51.8932874354561,52.2719449225473,51.3253012048193,51.790017211704,552195.763,0.0,1.0
2018-06-22,30.32,30.88,30.31,30.49,1422809,52.1858864027539,53.1497418244406,52.1686746987952,52.4784853700516,826652.029,0.0,1.0
2018-06-25,30.08,30.2,29.73,30.08,1223546,51.7728055077453,51.9793459552496,51.1703958691911,51.7728055077453,710880.225999999,0.0,1.0
2018-06-26,30.35,30.62,29.99,30.23,672382,52.23752151463,52.7022375215146,51.617900172117,52.0309810671257,390653.942,0.0,1.0
2018-06-27,30.23,30.91,30.22,30.42,1083532,52.0309810671257,53.2013769363167,52.013769363167,52.3580034423408,629532.091999999,0.0,1.0
2018-06-28,30.37,30.49,29.85,30.15,806134,52.2719449225473,52.4784853700516,51.3769363166954,51.8932874354561,468363.854,0.0,1.0
2018-06-29,30.65,31.17,30.54,30.54,858381,52.7538726333907,53.6488812392427,52.5645438898451,52.5645438898451,498719.361,0.0,1.0
2018-07-02,30.03,30.3,29.73,30.3,1077863,51.6867469879518,52.1514629948365,51.1703958691911,52.1514629948365,626238.403,0.0,1.0
2018-07-03,30.11,30.57,30.05,30.25,348057,51.8244406196213,52.6161790017212,51.7211703958692,52.065404475043,202221.117,0.0,1.0
2018-07-05,30.52,30.52,30.15,30.27,472392,52.5301204819277,52.5301204819277,51.8932874354561,52.0998278829604,274459.752,0.0,1.0
2018-07-06,30.51,30.58,30.27,30.44,479514,52.512908777969,52.6333907056799,52.0998278829604,52.3924268502582,278597.634,0.0,1.0
2018-07-09,31.24,31.37,30.49,30.57,638070,53.7693631669535,53.9931153184165,52.4784853700516,52.6161790017212,370718.67,0.0,1.0
2018-07-10,31.28,31.48,31.04,31.24,610439,53.8382099827883,54.1824440619621,53.4251290877797,53.7693631669535,354665.059,0.0,1.0
2018-07-11,30.41,30.96,30.34,30.85,417032,52.3407917383821,53.2874354561102,52.2203098106713,53.0981067125646,242295.592,0.0,1.0
2018-07-12,30.5,30.54,29.95,30.44,846138,52.4956970740103,52.5645438898451,51.5490533562823,52.3924268502582,491606.178,0.0,1.0
2018-07-13,30.93,31.1,30.33,30.55,515761,53.2358003442341,53.5283993115318,52.2030981067126,52.5817555938038,299657.141,0.0,1.0
2018-07-16,30.02,30.95,29.93,30.81,662525,51.6695352839931,53.2702237521515,51.5146299483649,53.0292598967298,384927.025,0.0,1.0
2018-07-17,30.19,30.39,29.9,29.9,684341,51.9621342512909,52.3063683304647,51.4629948364888,51.4629948364888,397602.121,0.0,1.0
2018-07-18,30.35,30.48,29.97,30.22,619658,52.23752151463,52.4612736660929,51.5834767641997,52.013769363167,360021.298,0.0,1.0
2018-07-19,30.68,30.78,29.93,29.99,519385,52.8055077452668,52.9776247848537,51.5146299483649,51.617900172117,301762.685,0.0,1.0
2018-07-20,30.2,30.54,30.17,30.44,857489,51.9793459552496,52.5645438898451,51.9277108433735,52.3924268502582,498201.109,0.0,1.0
2018-07-23,29.9,30.1,29.82,30.1,1147068,51.4629948364888,51.8072289156627,51.3253012048193,51.8072289156627,666446.508,0.0,1.0
2018-07-24,30.22,30.81,30.11,30.17,881258,52.013769363167,53.0292598967298,51.8244406196213,51.9277108433735,512010.897999999,0.0,1.0
2018-07-25,30.54,30.54,30.02,30.18,618988,52.5645438898451,52.5645438898451,51.6695352839931,51.9449225473322,359632.028,0.0,1.0
2018-07-26,30.89,31.29,30.58,30.58,555511,53.1669535283993,53.855421686747,52.6333907056799,52.6333907056799,322751.891,0.0,1.0
2018-07-27,31.0,31.19,30.81,30.99,604141,53.3562822719449,53.6833046471601,53.0292598967298,53.3390705679862,351005.921,0.0,1.0
2018-07-30,31.29,31.86,31.22,31.23,1041251,53.855421686747,54.8364888123924,53.7349397590361,53.7521514629948,604966.831,0.0,1.0
2018-07-31,32.3,32.42,31.46,31.46,524699,55.5938037865749,55.8003442340792,54.1480206540448,54.1480206540448,304850.119,0.0,1.0
2018-08-01,31.63,32.28,31.38,32.22,684100,54.4406196213425,55.5593803786575,54.0103270223752,55.4561101549053,397462.1,0.0,1.0
2018-08-02,31.52,31.81,31.1,31.26,472281,54.2512908777969,54.750430292599,53.5283993115318,53.8037865748709,274395.261,0.0,1.0
2018-08-03,31.97,32.45,31.1,31.26,1295171,55.025817555938,55.8519793459553,53.5283993115318,53.8037865748709,752494.351,0.0,1.0
2018-08-06,33.18,34.75,32.02,34.75,1805866,57.1084337349398,59.8106712564544,55.1118760757315,59.8106712564544,1049208.146,0.0,1.0
2018-08-07,33.73,34.75,33.2,34.75,1211884,58.0550774526678,59.8106712564544,57.1428571428572,59.8106712564544,704104.604,0.0,1.0
2018-08-08,33.28,33.78,33.11,33.73,521593,57.2805507745267,58.1411359724613,56.9879518072289,58.0550774526678,303045.533,0.0,1.0
2018-08-09,33.07,33.63,32.92,33.24,637545,56.9191049913941,57.8829604130809,56.6609294320138,57.2117039586919,370413.645,0.0,1.0
2018-08-10,32.23,32.86,32.03,32.86,663358,55.473321858864,56.5576592082616,55.1290877796902,56.5576592082616,385410.998,0.0,1.0
2018-08-13,31.55,32.35,31.42,32.28,774354,54.302925989673,55.6798623063683,54.07917383821,55.5593803786575,449899.674,0.0,1.0
2018-08-14,31.5,31.92,31.46,31.75,379918,54.2168674698795,54.9397590361446,54.1480206540448,54.6471600688468,220732.358,0.0,1.0
2018-08-15,31.1,31.29,30.46,31.25,527529,53.5283993115318,53.855421686747,52.4268502581756,53.7865748709122,306494.349,0.0,1.0
2018-08-16,31.53,31.88,31.23,31.3,431875,54.2685025817556,54.8709122203098,53.7521514629948,53.8726333907057,250919.375,0.0,1.0
2018-08-17,32.69,32.99,32.11,32.34,646389,56.2650602409639,56.7814113597246,55.2667814113597,55.6626506024096,375552.009,0.0,1.0
2018-08-20,33.3,33.52,32.74,32.74,620452,57.3149741824441,57.6936316695353,56.3511187607573,56.3511187607573,360482.612,0.0,1.0
2018-08-21,33.74,34.02,32.92,33.41,678704,58.0722891566265,58.5542168674699,56.6609294320138,57.5043029259897,394327.024,0.0,1.0
2018-08-22,33.95,34.0,33.27,33.7,610118,58.433734939759,58.5197934595525,57.263339070568,58.0034423407918,354478.558,0.0,1.0
2018-08-23,33.66,34.1,33.36,33.88,478959,57.934595524957,58.6919104991394,57.4182444061962,58.3132530120482,278275.179,0.0,1.0
2018-08-24,34.0,34.26,33.57,33.82,529364,58.5197934595525,58.9672977624785,57.7796901893287,58.209982788296,307560.484,0.0,1.0
2018-08-27,34.79,34.98,34.07,34.24,581542,59.8795180722892,60.2065404475043,58.6402753872633,58.9328743545611,337875.902,0.0,1.0
2018-08-28,34.82,35.26,34.67,34.87,596685,59.9311531841652,60.6884681583477,59.6729776247849,60.0172117039587,346673.985,0.0,1.0
2018-08-29,35.36,35.39,34.53,35.0,452818,60.8605851979346,60.9122203098107,59.4320137693632,60.2409638554217,263087.258,0.0,1.0
2018-08-30,35.03,35.28,34.7,35.26,608373,60.2925989672978,60.7228915662651,59.7246127366609,60.6884681583477,353464.713,0.0,1.0
2018-08-31,34.92,35.07,34.69,34.87,280629,60.1032702237522,60.3614457831325,59.7074010327022,60.0172117039587,163045.449,0.0,1.0
2018-09-04,35.52,35.53,34.76,35.5,845353,61.1359724612737,61.1531841652324,59.8278829604131,61.1015490533563,491150.093,0.0,1.0
2018-09-05,36.11,36.23,35.31,35.47,929121,62.1514629948365,62.3580034423408,60.7745266781411,61.0499139414802,539819.301,0.0,1.0
2018-09-06,35.36,36.46,35.34,36.16,430083,60.8605851979346,62.7538726333907,60.8261617900172,62.2375215146299,249878.223,0.0,1.0
2018-09-07,35.44,35.58,34.95,35.13,376442,60.9982788296041,61.2392426850258,60.1549053356282,60.4647160068847,218712.802,0.0,1.0
2018-09-10,35.67,36.13,35.44,35.69,331086,61.3941480206541,62.1858864027539,60.9982788296041,61.4285714285714,192360.966,0.0,1.0
2018-09-11,35.55,35.7,35.15,35.51,1010803,61.1876075731497,61.4457831325301,60.4991394148021,61.118760757315,587276.543,0.0,1.0
2018-09-12,34.63,35.29,34.45,35.23,742400,59.6041308089501,60.7401032702238,59.2943201376936,60.6368330464716,431334.4,0.0,1.0
2018-09-13,35.21,35.25,34.49,34.67,462837,60.6024096385542,60.671256454389,59.3631669535284,59.6729776247849,268908.297,0.0,1.0
2018-09-14,35.6,35.85,35.36,35.36,510082,61.2736660929432,61.7039586919105,60.8605851979346,60.8605851979346,296357.642,0.0,1.0
2018-09-17,35.45,35.83,35.22,35.83,607457,61.0154905335628,61.6695352839931,60.6196213425129,61.6695352839931,352932.517,0.0,1.0
2018-09-18,35.91,36.05,35.29,35.6,386014,61.8072289156626,62.0481927710843,60.7401032702238,61.2736660929432,224274.134,0.0,1.0
2018-09-19,36.37,36.59,35.97,35.97,650015,62.5989672977625,62.9776247848537,61.9104991394148,61.9104991394148,377658.715,0.0,1.0
2018-09-20,36.49,37.02,36.46,36.7,1061865,62.8055077452668,63.7177280550775,62.7538726333907,63.1669535283993,616943.565,0.0,1.0
2018-09-21,36.47,36.7,36.37,36.64,928095,62.7710843373494,63.1669535283993,62.5989672977625,63.0636833046472,539223.195,0.0,1.0
2018-09-24,36.01,36.45,35.77,36.45,429523,61.9793459552496,62.736660929432,61.566265060241,62.736660929432,249552.863,0.0,1.0
2018-09-25,36.05,36.29,35.74,36.22,509151,62.0481927710843,62.4612736660929,61.5146299483649,62.3407917383821,295816.731,0.0,1.0
2018-09-26,35.73,36.06,35.69,36.05,428730,61.4974182444062,62.065404475043,61.4285714285714,62.0481927710843,249092.13,0.0,1.0
2018-09-27,36.01,36.35,35.6,35.87,1027642,61.9793459552496,62.5645438898451,61.2736660929432,61.7383820998279,597060.002,0.0,1.0
2018-09-28,36.06,36.38,35.74,35.9,704677,62.065404475043,62.6161790017212,61.5146299483649,61.790017211704,409417.337,0.0,1.0
2018-10-01,36.29,37.05,36.05,36.34,707288,62.4612736660929,63.7693631669535,62.0481927710843,62.5473321858864,410934.328,0.0,1.0
2018-10-02,36.42,36.73,36.07,36.24,557205,62.6850258175559,63.2185886402754,62.0826161790017,62.3752151462995,323736.105,0.0,1.0
2018-10-03,36.52,36.89,36.4,36.57,705970,62.8571428571429,63.4939759036145,62.6506024096386,62.9432013769363,410168.57,0.0,1.0
2018-10-04,36.16,36.59,35.84,36.52,412655,62.2375215146299,62.9776247848537,61.6867469879518,62.8571428571429,239752.555,0.0,1.0
2018-10-05,35.43,36.14,35.05,36.1,384467,60.9810671256454,62.2030981067126,60.3270223752151,62.1342512908778,223375.327,0.0,1.0
2018-10-08,35.58,35.8,34.78,35.28,517651,61.2392426850258,61.617900172117,59.8623063683305,60.7228915662651,300755.231,0.0,1.0
2018-10-09,34.72,35.55,34.66,35.49,706267,59.7590361445783,61.1876075731497,59.6557659208262,61.0843373493976,410341.127,0.0,1.0
2018-10-10,32.95,34.71,32.91,34.71,833813,56.7125645438899,59.7418244406196,56.6437177280551,59.7418244406196,484445.353,0.0,1.0
2018-10-11,32.07,33.14,32.06,32.73,958009,55.197934595525,57.039586919105,55.1807228915663,56.3339070567986,556603.229,0.0,1.0
2018-10-12,32.29,33.03,31.78,32.71,673845,55.5765920826162,56.8502581755594,54.6987951807229,56.2994836488812,391503.945,0.0,1.0
2018-10-15,32.43,32.83,32.1,32.31,685651,55.8175559380379,56.5060240963855,55.249569707401,55.6110154905336,398363.231,0.0,1.0
2018-10-16,33.21,33.24,32.54,32.68,928907,57.1600688468158,57.2117039586919,56.0068846815835,56.2478485370052,539694.967,0.0,1.0
2018-10-17,33.18,33.31,32.68,33.0,437294,57.1084337349398,57.3321858864028,56.2478485370052,56.7986230636833,254067.814,0.0,1.0
2018-10-18,31.86,32.87,31.63,32.8,766151,54.8364888123924,56.5748709122203,54.4406196213425,56.4543889845095,445133.731,0.0,1.0
2018-10-19,31.09,32.09,30.85,32.0,603442,53.5111876075732,55.2323580034424,53.0981067125646,55.0774526678141,350599.802,0.0,1.0
2018-10-22,30.88,31.28,30.65,31.2,655199,53.1497418244406,53.8382099827883,52.7538726333907,53.7005163511188,380670.619,0.0,1.0
2018-10-23,30.3,30.67,28.5,30.13,1297823,52.1514629948365,52.7882960413081,49.0533562822719,51.8588640275387,754035.163,0.0,1.0
2018-10-24,27.91,30.45,27.82,30.39,1373251,48.0378657487091,52.4096385542169,47.8829604130809,52.3063683304647,797858.831,0.0,1.0
2018-10-25,27.56,28.35,26.25,27.64,3380928,47.4354561101549,48.7951807228916,45.1807228915663,47.5731497418244,1964319.168,0.0,1.0
2018-10-26,27.83,28.2,26.77,27.26,1192284,47.9001721170396,48.5370051635112,46.0757314974182,46.9191049913942,692717.004,0.0,1.0
2018-10-29,28.04,29.17,27.55,28.27,1558941,48.2616179001721,50.2065404475043,47.4182444061962,48.657487091222,905744.721,0.0,1.0
2018-10-30,28.14,28.85,27.72,27.94,1074262,48.433734939759,49.6557659208262,47.710843373494,48.0895008605852,624146.222,0.0,1.0
2018-10-31,28.03,28.74,28.01,28.54,1400983,48.2444061962134,49.4664371772806,48.209982788296,49.1222030981067,813971.123000001,0.0,1.0
2018-11-01,28.85,28.98,27.68,28.24,1695769,49.6557659208262,49.8795180722892,47.6419965576592,48.605851979346,985241.788999999,0.0,1.0
2018-11-02,28.93,29.71,28.69,29.07,800891,49.7934595524957,51.1359724612737,49.3803786574871,50.0344234079174,465317.671,0.0,1.0
2018-11-05,28.22,29.16,28.02,29.08,1101577,48.5714285714286,50.1893287435456,48.2271944922547,50.0516351118761,640016.237,0.0,1.0
2018-11-06,28.96,29.07,27.83,28.17,821799,49.8450946643718,50.0344234079174,47.9001721170396,48.4853700516351,477465.219,0.0,1.0
2018-11-07,29.03,29.45,28.66,29.29,736410,49.9655765920826,50.6884681583477,49.328743545611,50.4130808950086,427854.21,0.0,1.0
2018-11-08,28.73,29.25,28.67,28.95,433395,49.4492254733219,50.3442340791738,49.3459552495697,49.8278829604131,251802.495,0.0,1.0
2018-11-09,28.09,28.61,27.77,28.5,1322059,48.3476764199656,49.2426850258176,47.7969018932874,49.0533562822719,768116.279,0.0,1.0
2018-11-12,27.8,28.28,27.75,27.98,706980,47.8485370051635,48.6746987951807,47.7624784853701,48.15834767642,410755.38,0.0,1.0
2018-11-13,27.28,28.34,27.27,27.88,554820,46.9535283993115,48.7779690189329,46.9363166953528,47.986230636833,322350.42,0.0,1.0
2018-11-14,27.16,28.16,26.96,27.7,598557,46.7469879518072,48.4681583476764,46.4027538726334,47.6764199655766,347761.617,0.0,1.0
2018-11-15,27.72,27.92,26.76,27.02,621740,47.710843373494,48.0550774526678,46.0585197934596,46.5060240963855,361230.94,0.0,1.0
2018-11-16,27.98,28.09,27.59,27.65,718263,48.15834767642,48.3476764199656,47.487091222031,47.5903614457831,417310.803,0.0,1.0
2018-11-19,23.72,27.29,23.15,27.29,5806403,40.8261617900172,46.9707401032702,39.8450946643718,46.9707401032702,3373520.143,0.0,1.0
2018-11-20,24.01,24.3,23.0,23.18,3591965,41.3253012048193,41.8244406196213,39.5869191049914,39.8967297762479,2086931.665,0.0,1.0
2018-11-21,24.68,25.05,24.01,24.09,2376580,42.4784853700516,43.1153184165232,41.3253012048193,41.4629948364888,1380792.98,0.0,1.0
2018-11-23,24.43,24.91,24.41,24.5,758420,42.0481927710843,42.8743545611016,42.013769363167,42.1686746987952,440642.02,0.0,1.0
2018-11-26,24.61,24.76,24.06,24.76,1562806,42.3580034423408,42.6161790017212,41.4113597246127,42.6161790017212,907990.286,0.0,1.0
2018-11-27,23.87,24.46,23.49,24.46,1363332,41.0843373493976,42.0998278829604,40.4302925989673,42.0998278829604,792095.892,0.0,1.0
2018-11-28,24.3,24.31,23.1,24.02,2622959,41.8244406196213,41.84165232358,39.7590361445783,41.342512908778,1523939.179,0.0,1.0
2018-11-29,25.03,25.21,24.08,24.38,2704030,43.0808950086059,43.3907056798623,41.4457831325301,41.9621342512909,1571041.43,0.0,1.0
2018-11-30,24.94,25.21,24.54,24.86,1495620,42.9259896729776,43.3907056798623,42.2375215146299,42.7882960413081,868955.220000001,0.0,1.0
2018-12-03,25.57,25.88,25.21,25.3,1035270,44.0103270223752,44.5438898450947,43.3907056798623,43.5456110154905,601491.87,0.0,1.0
2018-12-04,24.27,25.54,24.12,25.39,1887838,41.7728055077453,43.9586919104991,41.5146299483649,43.7005163511188,1096833.878,0.0,1.0
2018-12-06,23.9,24.0,23.1,23.76,1642956,41.1359724612737,41.3080895008606,39.7590361445783,40.895008605852,954557.435999999,0.0,1.0
2018-12-07,23.05,24.3,22.89,24.01,1752746,39.6729776247849,41.8244406196213,39.3975903614458,41.3253012048193,1018345.426,0.0,1.0
2018-12-10,22.75,23.11,22.43,22.93,1310845,39.1566265060241,39.776247848537,38.605851979346,39.4664371772806,761600.945,0.0,1.0
2018-12-11,22.04,23.21,21.92,23.21,1918147,37.934595524957,39.9483648881239,37.7280550774527,39.9483648881239,1114443.407,0.0,1.0
2018-12-12,22.61,23.13,22.13,22.55,1809930,38.9156626506024,39.8106712564544,38.0895008605852,38.8123924268503,1051569.33,0.0,1.0
2018-12-13,21.6,22.66,21.46,22.58,1447105,37.1772805507745,39.0017211703959,36.9363166953528,38.8640275387263,840768.005000001,0.0,1.0
2018-12-14,21.02,21.99,20.89,21.36,1620935,36.1790017211704,37.8485370051635,35.9552495697074,36.7641996557659,941763.235,0.0,1.0
2018-12-17,20.55,21.24,20.36,20.87,1569191,35.3700516351119,36.5576592082616,35.0430292598967,35.92082616179,911699.970999999,0.0,1.0
2018-12-18,20.94,21.44,20.66,20.66,2156253,36.0413080895009,36.9018932874355,35.5593803786575,35.5593803786575,1252782.993,0.0,1.0
2018-12-19,21.02,22.15,20.91,21.05,2647598,36.1790017211704,38.1239242685026,35.9896729776248,36.2306368330465,1538254.438,0.0,1.0
2018-12-20,20.22,21.17,19.9,20.85,1660252,34.802065404475,36.4371772805508,34.2512908777969,35.8864027538726,964606.412000001,0.0,1.0
2018-12-21,19.93,20.32,19.67,20.24,1649659,34.302925989673,34.974182444062,33.855421686747,34.8364888123924,958451.878999999,0.0,1.0
2018-12-24,19.2,20.04,19.18,19.74,488214,33.0464716006885,34.4922547332186,33.0120481927711,33.9759036144578,283652.334,0.0,1.0
2018-12-26,20.35,20.39,18.95,19.38,1143399,35.025817555938,35.0946643717728,32.6161790017212,33.3562822719449,664314.819000001,0.0,1.0
2018-12-27,20.26,20.27,19.55,19.72,1461728,34.8709122203098,34.8881239242685,33.6488812392427,33.9414802065404,849263.968,0.0,1.0
2018-12-28,20.35,20.77,20.09,20.31,1356178,35.025817555938,35.7487091222031,34.578313253012,34.9569707401033,787939.418000001,0.0,1.0
2018-12-31,20.9,20.92,20.09,20.51,1071683,35.9724612736661,36.0068846815835,34.578313253012,35.3012048192771,622647.823,0.0,1.0
2019-01-02,20.91,21.08,20.07,20.38,1031796,35.9896729776248,36.2822719449225,34.5438898450947,35.0774526678141,599473.476,0.0,1.0
2019-01-03,20.19,20.98,20.01,20.83,843317,34.750430292599,36.1101549053356,34.4406196213425,35.8519793459553,489967.177,0.0,1.0
2019-01-04,21.15,21.28,20.51,20.68,1058680,36.4027538726334,36.6265060240964,35.3012048192771,35.5938037865749,615093.08,0.0,1.0
2019-01-07,21.87,22.18,21.02,21.24,1899222,37.6419965576592,38.1755593803787,36.1790017211704,36.5576592082616,1103447.982,0.0,1.0
2019-01-08,20.81,22.08,20.17,21.96,9385479,35.8175559380379,38.0034423407917,34.7160068846816,37.7969018932874,5452963.29899999,0.0,1.0
2019-01-09,21.16,21.26,20.59,20.9,13318942,36.4199655765921,36.592082616179,35.4388984509466,35.9724612736661,7738305.302,0.0,1.0
2019-01-10,21.89,21.99,20.96,21.05,5133803,37.6764199655766,37.8485370051635,36.0757314974182,36.2306368330465,2982739.543,0.0,1.0
2019-01-11,21.94,22.14,21.57,21.69,1722508,37.7624784853701,38.1067125645439,37.1256454388985,37.3321858864028,1000777.148,0.0,1.0
2019-01-14,22.12,22.38,21.47,21.49,2962252,38.0722891566265,38.5197934595525,36.9535283993115,36.9879518072289,1721068.412,0.0,1.0
2019-01-15,21.96,22.34,21.82,22.22,1390292,37.7969018932874,38.4509466437177,37.5559380378658,38.2444061962134,807759.652000001,0.0,1.0
2019-01-16,22.12,22.4,21.82,21.86,1216720,38.0722891566265,38.5542168674699,37.5559380378658,37.6247848537005,706914.32,0.0,1.0
2019-01-17,22.73,22.91,21.85,21.98,1550264,39.1222030981067,39.4320137693632,37.6075731497418,37.8313253012048,900703.384,0.0,1.0
2019-01-18,23.88,23.93,22.91,22.94,2887879,41.1015490533563,41.1876075731497,39.4320137693632,39.4836488812392,1677857.699,0.0,1.0
2019-01-22,23.51,23.91,23.08,23.42,2807029,40.4647160068847,41.1531841652324,39.7246127366609,40.3098106712565,1630883.849,0.0,1.0
2019-01-23,23.21,23.8,22.96,23.6,1698017,39.9483648881239,40.9638554216868,39.5180722891566,40.6196213425129,986547.877000001,0.0,1.0
2019-01-24,24.16,24.19,23.25,23.25,1767120,41.5834767641997,41.6351118760757,40.0172117039587,40.0172117039587,1026696.72,0.0,1.0
2019-01-25,24.69,24.74,24.26,24.56,2519382,42.4956970740103,42.5817555938038,41.7555938037866,42.2719449225473,1463760.942,0.0,1.0
2019-01-28,23.95,24.5,23.65,24.33,1635983,41.2220309810671,42.1686746987952,40.7056798623064,41.8760757314974,950506.123,0.0,1.0
2019-01-29,24.69,24.8,23.65,24.0,1436051,42.4956970740103,42.6850258175559,40.7056798623064,41.3080895008606,834345.631000001,0.0,1.0
2019-01-30,25.01,25.29,24.54,24.8,1538482,43.0464716006885,43.5283993115318,42.2375215146299,42.6850258175559,893858.041999999,0.0,1.0
2019-01-31,24.75,25.21,24.57,25.17,1564224,42.5989672977625,43.3907056798623,42.289156626506,43.3218588640275,908814.144,0.0,1.0
2019-02-01,24.86,25.02,24.46,24.46,961951,42.7882960413081,43.0636833046472,42.0998278829604,42.0998278829604,558893.531,0.0,1.0
2019-02-04,25.24,25.26,24.71,24.86,1272884,43.4423407917384,43.4767641996558,42.5301204819277,42.7882960413081,739545.604,0.0,1.0
2019-02-05,25.12,25.34,25.02,25.18,1376171,43.2358003442341,43.6144578313253,43.0636833046472,43.3390705679862,799555.351,0.0,1.0
2019-02-06,25.08,25.61,24.97,25.0,1465950,43.1669535283993,44.07917383821,42.9776247848537,43.0292598967298,851716.95,0.0,1.0
2019-02-07,24.36,25.02,23.92,24.89,3767727,41.9277108433735,43.0636833046472,41.1703958691911,42.8399311531842,2189049.387,0.0,1.0
2019-02-08,24.14,24.42,23.84,24.24,854085,41.5490533562823,42.0309810671257,41.0327022375215,41.7211703958692,496223.385,0.0,1.0
2019-02-11,24.39,24.46,24.03,24.14,949354,41.9793459552496,42.0998278829604,41.3597246127367,41.5490533562823,551574.674,0.0,1.0
2019-02-12,24.65,25.06,24.57,24.61,2010113,42.4268502581756,43.1325301204819,42.289156626506,42.3580034423408,1167875.653,0.0,1.0
2019-02-13,26.17,26.98,25.06,25.07,4453847,45.0430292598967,46.4371772805508,43.1325301204819,43.1497418244406,2587685.107,0.0,1.0
2019-02-14,25.95,26.31,25.43,25.78,1553631,44.6643717728055,45.2839931153184,43.7693631669535,44.3717728055078,902659.611,0.0,1.0
2019-02-15,26.32,26.81,26.14,26.25,1274995,45.3012048192771,46.144578313253,44.9913941480207,45.1807228915663,740772.095,0.0,1.0
2019-02-19,26.89,27.07,26.26,26.33,1214547,46.2822719449225,46.592082616179,45.197934595525,45.3184165232358,705651.807000001,0.0,1.0
2019-02-20,27.07,27.12,26.82,26.89,1003725,46.592082616179,46.6781411359725,46.1617900172117,46.2822719449225,583164.225,0.0,1.0
2019-02-21,26.69,27.11,26.48,26.89,1233692,45.9380378657487,46.6609294320138,45.5765920826162,46.2822719449225,716775.052,0.0,1.0
2019-02-22,26.84,26.89,26.65,26.79,640106,46.1962134251291,46.2822719449225,45.8691910499139,46.1101549053356,371901.586,0.0,1.0
2019-02-25,26.88,27.27,26.85,27.05,1459908,46.2650602409639,46.9363166953528,46.2134251290878,46.5576592082616,848206.547999999,0.0,1.0
2019-02-26,26.82,26.91,26.67,26.8,1050277,46.1617900172117,46.3166953528399,45.9036144578313,46.1273666092943,610210.937,0.0,1.0
2019-02-27,26.72,26.97,26.64,26.86,900577,45.9896729776248,46.4199655765921,45.8519793459553,46.2306368330465,523235.237,0.0,1.0
2019-02-28,26.46,26.72,26.26,26.72,668793,45.5421686746988,45.9896729776248,45.197934595525,45.9896729776248,388568.733,0.0,1.0
2019-03-01,26.52,26.79,26.45,26.62,844657,45.6454388984509,46.1101549053356,45.5249569707401,45.8175559380379,490745.717000001,0.0,1.0
2019-03-04,26.47,26.86,26.14,26.64,932063,45.5593803786575,46.2306368330465,44.9913941480207,45.8519793459553,541528.603,0.0,1.0
2019-03-05,26.31,26.63,26.15,26.45,1585035,45.2839931153184,45.8347676419966,45.0086058519793,45.5249569707401,920905.335,0.0,1.0
2019-03-06,26.02,26.83,26.0,26.23,2577636,44.7848537005164,46.1790017211704,44.750430292599,45.1462994836489,1497606.516,0.0,1.0
2019-03-07,25.94,26.35,25.81,26.25,2784849,44.6471600688468,45.3528399311532,44.4234079173838,45.1807228915663,1617997.269,0.0,1.0
2019-03-08,26.17,26.22,25.03,25.52,1378537,45.0430292598967,45.1290877796902,43.0808950086059,43.9242685025818,800929.997000001,0.0,1.0
2019-03-11,27.5,27.96,26.87,27.0,4706098,47.3321858864028,48.1239242685026,46.2478485370052,46.4716006884682,2734242.938,0.0,1.0
2019-03-12,28.37,28.59,27.53,27.58,4479419,48.829604130809,49.2082616179002,47.3838209982788,47.4698795180723,2602542.439,0.0,1.0
2019-03-13,28.6,29.06,28.28,28.53,5068959,49.2254733218589,50.0172117039587,48.6746987951807,49.104991394148,2945065.179,0.0,1.0
2019-03-14,28.23,28.8,28.19,28.46,3238259,48.5886402753873,49.5697074010327,48.5197934595525,48.9845094664372,1881428.479,0.0,1.0
2019-03-15,28.34,28.84,28.28,28.65,16801695,48.7779690189329,49.6385542168675,48.6746987951807,49.3115318416523,9761784.795,0.0,1.0
2019-03-18,29.28,29.35,28.39,28.41,2893894,50.3958691910499,50.5163511187608,48.8640275387263,48.8984509466437,1681352.414,0.0,1.0
2019-03-19,29.23,29.7,29.14,29.47,2320277,50.3098106712565,51.118760757315,50.1549053356282,50.7228915662651,1348080.937,0.0,1.0
2019-03-20,29.25,29.59,28.91,29.19,1810981,50.3442340791738,50.9294320137694,49.7590361445783,50.2409638554217,1052179.961,0.0,1.0
2019-03-21,29.23,29.62,29.06,29.07,2342923,50.3098106712565,50.9810671256454,50.0172117039587,50.0344234079174,1361238.263,0.0,1.0
2019-03-22,27.86,29.13,27.8,29.03,2323553,47.9518072289157,50.1376936316695,47.8485370051635,49.9655765920826,1349984.293,0.0,1.0
2019-03-25,27.97,28.42,27.66,27.77,1625856,48.1411359724613,48.9156626506024,47.6075731497418,47.7969018932874,944622.335999999,0.0,1.0
2019-03-26,28.4,28.54,28.16,28.32,1714245,48.881239242685,49.1222030981067,48.4681583476764,48.7435456110155,995976.345000001,0.0,1.0
2019-03-27,28.48,28.68,28.12,28.42,1258155,49.0189328743546,49.3631669535284,48.3993115318417,48.9156626506024,730988.055,0.0,1.0
2019-03-28,28.71,28.8,28.27,28.51,1448014,49.4148020654045,49.5697074010327,48.657487091222,49.0705679862306,841296.134,0.0,1.0
2019-03-29,29.68,29.86,28.82,28.96,3675599,51.0843373493976,51.3941480206541,49.6041308089501,49.8450946643718,2135523.019,0.0,1.0
2019-04-01,30.15,30.54,29.97,30.01,2029873,51.8932874354561,52.5645438898451,51.5834767641997,51.6523235800344,1179356.213,0.0,1.0
2019-04-02,30.09,30.29,29.87,30.18,2045882,51.790017211704,52.1342512908778,51.4113597246127,51.9449225473322,1188657.442,0.0,1.0
2019-04-03,29.85,30.47,29.68,30.29,2443878,51.3769363166954,52.4440619621343,51.0843373493976,52.1342512908778,1419893.118,0.0,1.0
2019-04-04,30.24,30.39,29.91,29.91,1886760,52.0481927710843,52.3063683304647,51.4802065404475,51.4802065404475,1096207.56,0.0,1.0
2019-04-05,30.61,30.86,30.4,30.61,3020271,52.6850258175559,53.1153184165232,52.3235800344234,52.6850258175559,1754777.451,0.0,1.0
2019-04-08,30.59,30.7,30.21,30.54,2423971,52.6506024096386,52.8399311531842,51.9965576592083,52.5645438898451,1408327.151,0.0,1.0
2019-04-09,29.98,30.42,29.97,30.35,1192968,51.6006884681584,52.3580034423408,51.5834767641997,52.23752151463,693114.407999999,0.0,1.0
2019-04-10,30.04,30.23,29.8,30.06,1489743,51.7039586919105,52.0309810671257,51.2908777969019,51.7383820998279,865540.683,0.0,1.0
2019-04-11,30.46,30.51,29.85,30.05,1310292,52.4268502581756,52.512908777969,51.3769363166954,51.7211703958692,761279.652,0.0,1.0
2019-04-12,30.46,31.16,30.4,30.78,1307161,52.4268502581756,53.631669535284,52.3235800344234,52.9776247848537,759460.541,0.0,1.0
2019-04-15,30.43,30.55,30.16,30.41,741286,52.3752151462995,52.5817555938038,51.9104991394148,52.3407917383821,430687.166,0.0,1.0
2019-04-16,30.66,30.74,30.43,30.55,863812,52.7710843373494,52.9087779690189,52.3752151462995,52.5817555938038,501874.772,0.0,1.0
2019-04-17,30.4,30.87,30.39,30.87,696653,52.3235800344234,53.1325301204819,52.3063683304647,53.1325301204819,404755.393,0.0,1.0
2019-04-18,30.37,30.62,30.04,30.53,1062745,52.2719449225473,52.7022375215146,51.7039586919105,52.5473321858864,617454.845,0.0,1.0
2019-04-22,30.22,30.35,30.0,30.17,1298452,52.013769363167,52.23752151463,51.6351118760757,51.9277108433735,754400.611999999,0.0,1.0
2019-04-23,30.36,30.61,30.01,30.22,1552446,52.2547332185886,52.6850258175559,51.6523235800344,52.013769363167,901971.126000001,0.0,1.0
2019-04-24,30.49,30.62,30.21,30.25,1266905,52.4784853700516,52.7022375215146,51.9965576592083,52.065404475043,736071.805,0.0,1.0
2019-04-25,29.17,30.31,29.14,29.97,1821724,50.2065404475043,52.1686746987952,50.1549053356282,51.5834767641997,1058421.644,0.0,1.0
2019-04-26,29.69,29.78,29.14,29.16,1164299,51.1015490533563,51.2564543889845,50.1549053356282,50.1893287435456,676457.719,0.0,1.0
2019-04-29,30.27,30.34,29.74,29.86,922302,52.0998278829604,52.2203098106713,51.1876075731497,51.3941480206541,535857.462,0.0,1.0
2019-04-30,30.17,30.42,29.9,30.42,1551609,51.9277108433735,52.3580034423408,51.4629948364888,52.3580034423408,901484.829,0.0,1.0
2019-05-01,29.98,30.51,29.9,30.22,1166147,51.6006884681584,52.512908777969,51.4629948364888,52.013769363167,677531.406999999,0.0,1.0
2019-05-02,29.75,29.97,29.29,29.68,1000081,51.2048192771084,51.5834767641997,50.4130808950086,51.0843373493976,581047.061,0.0,1.0
2019-05-03,30.27,30.37,29.85,30.0,2700022,52.0998278829604,52.2719449225473,51.3769363166954,51.6351118760757,1568712.782,0.0,1.0
2019-05-06,29.66,29.91,29.05,29.57,1741497,51.0499139414802,51.4802065404475,50.0,50.895008605852,1011809.757,0.0,1.0
2019-05-07,28.34,29.59,28.04,29.17,2083909,48.7779690189329,50.9294320137694,48.2616179001721,50.2065404475043,1210751.129,0.0,1.0
2019-05-08,26.99,29.12,26.93,29.06,3641813,46.4543889845095,50.1204819277108,46.3511187607573,50.0172117039587,2115893.353,0.0,1.0
2019-05-09,26.77,26.97,26.05,26.24,3331769,46.0757314974182,46.4199655765921,44.8364888123924,45.1635111876076,1935757.789,0.0,1.0
2019-05-10,27.04,27.09,26.21,26.61,3906515,46.5404475043029,46.6265060240964,45.1118760757315,45.8003442340792,2269685.215,0.0,1.0
2019-05-13,26.5,26.85,25.93,26.42,3742297,45.6110154905336,46.2134251290878,44.6299483648881,45.473321858864,2174274.557,0.0,1.0
2019-05-14,25.93,26.76,25.68,26.52,2802831,44.6299483648881,46.0585197934596,44.1996557659208,45.6454388984509,1628444.811,0.0,1.0
2019-05-15,26.49,26.62,25.21,25.57,2811727,45.5938037865749,45.8175559380379,43.3907056798623,44.0103270223752,1633613.387,0.0,1.0
2019-05-16,27.44,28.01,27.02,27.06,3459078,47.2289156626506,48.209982788296,46.5060240963855,46.5748709122203,2009724.318,0.0,1.0
2019-05-17,26.9,27.55,26.9,27.02,2285657,46.2994836488812,47.4182444061962,46.2994836488812,46.5060240963855,1327966.717,0.0,1.0
2019-05-20,27.3,27.38,26.56,26.71,1851837,46.9879518072289,47.1256454388985,45.7142857142857,45.9724612736661,1075917.297,0.0,1.0
2019-05-21,27.71,27.99,27.23,27.46,1786372,47.6936316695353,48.1755593803787,46.8674698795181,47.263339070568,1037882.132,0.0,1.0
2019-05-22,26.42,27.54,26.36,27.48,1432358,45.473321858864,47.4010327022375,45.3700516351119,47.2977624784854,832199.998000001,0.0,1.0
2019-05-23,25.11,26.18,24.99,25.87,2103939,43.2185886402754,45.0602409638554,43.0120481927711,44.526678141136,1222388.559,0.0,1.0
2019-05-24,25.07,25.51,24.86,25.37,937604,43.1497418244406,43.9070567986231,42.7882960413081,43.6660929432014,544747.924,0.0,1.0
2019-05-28,25.21,25.36,24.83,25.09,1699285,43.3907056798623,43.6488812392427,42.736660929432,43.184165232358,987284.585,0.0,1.0
2019-05-29,25.52,25.53,24.83,24.92,2318349,43.9242685025818,43.9414802065405,42.736660929432,42.8915662650602,1346960.769,0.0,1.0
2019-05-30,25.81,25.94,25.4,25.52,1475027,44.4234079173838,44.6471600688468,43.7177280550775,43.9242685025818,856990.687,0.0,1.0
2019-05-31,25.1,25.56,25.05,25.32,2092653,43.2013769363167,43.9931153184165,43.1153184165232,43.5800344234079,1215831.393,0.0,1.0
2019-06-03,25.92,26.01,25.06,25.14,1531222,44.6127366609294,44.7676419965577,43.1325301204819,43.2702237521515,889639.982000001,0.0,1.0
2019-06-04,26.93,26.94,25.15,25.37,1534754,46.3511187607573,46.368330464716,43.2874354561102,43.6660929432014,891692.074,0.0,1.0
2019-06-05,26.96,27.15,26.52,27.0,1389380,46.4027538726334,46.7297762478485,45.6454388984509,46.4716006884682,807229.78,0.0,1.0
2019-06-06,26.73,27.17,26.42,26.92,1657424,46.0068846815835,46.7641996557659,45.473321858864,46.3339070567986,962963.344,0.0,1.0
2019-06-07,27.02,27.11,26.45,26.95,818759,46.5060240963855,46.6609294320138,45.5249569707401,46.3855421686747,475698.979,0.0,1.0
2019-06-10,27.0,27.55,26.78,27.05,774077,46.4716006884682,47.4182444061962,46.0929432013769,46.5576592082616,449738.737,0.0,1.0
2019-06-11,26.67,27.77,26.56,27.46,1388435,45.9036144578313,47.7969018932874,45.7142857142857,47.263339070568,806680.735,0.0,1.0
2019-06-12,26.07,26.58,25.84,26.46,1899216,44.8709122203098,45.7487091222031,44.4750430292599,45.5421686746988,1103444.496,0.0,1.0
2019-06-13,25.97,26.54,25.84,26.36,2215472,44.6987951807229,45.6798623063683,44.4750430292599,45.3700516351119,1287189.232,0.0,1.0
2019-06-14,25.4,25.74,25.07,25.74,2120288,43.7177280550775,44.302925989673,43.1497418244406,44.302925989673,1231887.328,0.0,1.0
2019-06-17,25.16,25.49,24.83,25.28,913470,43.3046471600689,43.8726333907057,42.736660929432,43.5111876075732,530726.069999999,0.0,1.0
2019-06-18,26.37,26.45,25.24,25.48,1352837,45.3872633390706,45.5249569707401,43.4423407917384,43.855421686747,785998.296999999,0.0,1.0
2019-06-19,26.63,26.72,26.17,26.17,1197477,45.8347676419966,45.9896729776248,45.0430292598967,45.0430292598967,695734.136999999,0.0,1.0
2019-06-20,27.27,27.32,26.86,27.13,795083,46.9363166953528,47.0223752151463,46.2306368330465,46.6953528399312,461943.223,0.0,1.0
2019-06-21,27.05,27.39,27.02,27.14,1324610,46.5576592082616,47.1428571428571,46.5060240963855,46.7125645438898,769598.41,0.0,1.0
2019-06-24,26.54,27.29,26.49,26.98,1369347,45.6798623063683,46.9707401032702,45.5938037865749,46.4371772805508,795590.607000001,0.0,1.0
2019-06-25,26.5,26.75,26.14,26.75,1138220,45.6110154905336,46.0413080895009,44.9913941480207,46.0413080895009,661305.819999999,0.0,1.0
2019-06-26,26.83,26.93,26.49,26.54,742698,46.1790017211704,46.3511187607573,45.5938037865749,45.6798623063683,431507.538,0.0,1.0
2019-06-27,27.07,27.25,26.74,26.92,1320904,46.592082616179,46.9018932874355,46.0240963855422,46.3339070567986,767445.224,0.0,1.0
2019-06-28,28.03,28.1,27.22,27.22,1570543,48.2444061962134,48.3648881239243,46.8502581755594,46.8502581755594,912485.483000001,0.0,1.0
2019-07-01,27.61,28.86,27.44,28.53,1587161,47.5215146299484,49.6729776247849,47.2289156626506,49.104991394148,922140.540999999,0.0,1.0
2019-07-02,27.04,27.43,26.72,27.43,1114212,46.5404475043029,47.2117039586919,45.9896729776248,47.2117039586919,647357.172,0.0,1.0
2019-07-03,27.2,27.26,26.66,27.13,572144,46.815834767642,46.9191049913942,45.8864027538726,46.6953528399312,332415.664,0.0,1.0
2019-07-05,27.02,27.14,26.43,26.97,1022739,46.5060240963855,46.7125645438898,45.4905335628227,46.4199655765921,594211.359000001,0.0,1.0
2019-07-08,26.73,26.93,26.46,26.8,1173151,46.0068846815835,46.3511187607573,45.5421686746988,46.1273666092943,681600.731,0.0,1.0
2019-07-09,26.3,26.45,26.11,26.45,882747,45.2667814113597,45.5249569707401,44.9397590361446,45.5249569707401,512876.007,0.0,1.0
2019-07-10,26.18,26.6,25.92,26.38,982598,45.0602409638554,45.7831325301205,44.6127366609294,45.4044750430293,570889.438,0.0,1.0
2019-07-11,26.34,26.43,25.87,26.15,997642,45.3356282271945,45.4905335628227,44.526678141136,45.0086058519793,579630.002,0.0,1.0
2019-07-12,27.14,27.28,26.23,26.52,1221700,46.7125645438898,46.9535283993115,45.1462994836489,45.6454388984509,709807.700000001,0.0,1.0
2019-07-15,27.1,27.32,26.69,27.16,1136065,46.6437177280551,47.0223752151463,45.9380378657487,46.7469879518072,660053.765,0.0,1.0
2019-07-16,27.52,27.74,26.72,27.0,1219209,47.3666092943201,47.7452667814114,45.9896729776248,46.4716006884682,708360.429000001,0.0,1.0
2019-07-17,26.74,27.52,26.74,27.51,926582,46.0240963855422,47.3666092943201,46.0240963855422,47.3493975903614,538344.142,0.0,1.0
2019-07-18,26.56,26.82,26.5,26.56,1148904,45.7142857142857,46.1617900172117,45.6110154905336,45.7142857142857,667513.224,0.0,1.0
2019-07-19,27.33,27.62,26.52,26.73,1904748,47.039586919105,47.5387263339071,45.6454388984509,46.0068846815835,1106658.588,0.0,1.0
2019-07-22,27.01,27.77,26.93,27.29,1542375,46.4888123924269,47.7969018932874,46.3511187607573,46.9707401032702,896119.874999999,0.0,1.0
2019-07-23,28.31,28.38,27.33,27.33,1192809,48.7263339070568,48.8468158347676,47.039586919105,47.039586919105,693022.029,0.0,1.0
2019-07-24,29.14,29.31,28.01,28.07,1177206,50.1549053356282,50.447504302926,48.209982788296,48.3132530120482,683956.686,0.0,1.0
2019-07-25,28.43,29.2,28.2,29.2,808344,48.9328743545611,50.2581755593804,48.5370051635112,50.2581755593804,469647.864,0.0,1.0
2019-07-26,28.49,28.61,28.1,28.49,654824,49.0361445783133,49.2426850258176,48.3648881239243,49.0361445783133,380452.744,0.0,1.0
2019-07-29,28.14,28.62,28.08,28.49,679793,48.433734939759,49.2598967297763,48.3304647160069,49.0361445783133,394959.733,0.0,1.0
2019-07-30,28.15,28.36,27.63,27.95,1550925,48.4509466437177,48.8123924268503,47.5559380378658,48.1067125645439,901087.425000001,0.0,1.0
2019-07-31,27.68,28.35,27.43,28.22,1305310,47.6419965576592,48.7951807228916,47.2117039586919,48.5714285714286,758385.11,0.0,1.0
2019-08-01,26.25,27.57,26.14,27.51,1328097,45.1807228915663,47.4526678141136,44.9913941480207,47.3493975903614,771624.356999999,0.0,1.0
2019-08-02,25.43,26.18,25.0,26.07,1915474,43.7693631669535,45.0602409638554,43.0292598967298,44.8709122203098,1112890.394,0.0,1.0
2019-08-05,24.71,24.9,24.35,24.9,2818692,42.5301204819277,42.8571428571429,41.9104991394148,42.8571428571429,1637660.052,0.0,1.0
2019-08-06,28.45,28.56,25.63,25.8,4441870,48.9672977624785,49.1566265060241,44.1135972461274,44.4061962134251,2580726.47,0.0,1.0
2019-08-07,26.67,28.05,26.09,28.01,2546751,45.9036144578313,48.2788296041308,44.9053356282272,48.209982788296,1479662.331,0.0,1.0
2019-08-08,26.65,27.11,26.46,26.67,1915857,45.8691910499139,46.6609294320138,45.5421686746988,45.9036144578313,1113112.917,0.0,1.0
2019-08-09,26.01,26.61,25.81,26.58,1222113,44.7676419965577,45.8003442340792,44.4234079173838,45.7487091222031,710047.652999999,0.0,1.0
2019-08-12,25.85,26.07,25.57,25.78,1036565,44.4922547332186,44.8709122203098,44.0103270223752,44.3717728055078,602244.265,0.0,1.0
2019-08-13,26.32,26.93,25.62,25.66,1026107,45.3012048192771,46.3511187607573,44.0963855421687,44.1652323580034,596168.167,0.0,1.0
2019-08-14,25.46,26.05,25.24,25.75,959935,43.8209982788296,44.8364888123924,43.4423407917384,44.3201376936317,557722.235,0.0,1.0
2019-08-15,25.33,25.49,25.0,25.49,1109251,43.5972461273666,43.8726333907057,43.0292598967298,43.8726333907057,644474.831,0.0,1.0
2019-08-16,26.38,26.48,25.52,25.53,1033599,45.4044750430293,45.5765920826162,43.9242685025818,43.9414802065405,600521.018999999,0.0,1.0
2019-08-19,26.85,26.98,25.0,26.9,650180,46.2134251290878,46.4371772805508,43.0292598967298,46.2994836488812,377754.58,0.0,1.0
2019-08-20,26.62,26.84,26.39,26.61,516914,45.8175559380379,46.1962134251291,45.421686746988,45.8003442340792,300327.034,0.0,1.0
2019-08-21,26.9,27.17,26.66,26.85,646497,46.2994836488812,46.7641996557659,45.8864027538726,46.2134251290878,375614.757,0.0,1.0
2019-08-22,26.74,27.24,26.66,27.09,502889,46.0240963855422,46.8846815834768,45.8864027538726,46.6265060240964,292178.509,0.0,1.0
2019-08-23,25.91,27.03,25.82,26.52,2770371,44.5955249569707,46.5232358003442,44.4406196213425,45.6454388984509,1609585.551,0.0,1.0
2019-08-26,25.44,26.5,25.17,26.25,810799,43.7865748709122,45.6110154905336,43.3218588640275,45.1807228915663,471074.219,0.0,1.0
2019-08-27,24.77,25.77,24.7,25.69,902446,42.6333907056799,44.3545611015491,42.512908777969,44.2168674698795,524321.126,0.0,1.0
2019-08-28,25.32,25.38,24.52,24.76,1152369,43.5800344234079,43.6833046471601,42.2030981067126,42.6161790017212,669526.389,0.0,1.0
2019-08-29,26.68,26.76,25.7,25.75,1053592,45.92082616179,46.0585197934596,44.2340791738382,44.3201376936317,612136.952,0.0,1.0
2019-08-30,27.2,27.2,26.69,26.89,800974,46.815834767642,46.815834767642,45.9380378657487,46.2822719449225,465365.894,0.0,1.0
2019-09-03,26.17,26.9,25.8,26.8,1332287,45.0430292598967,46.2994836488812,44.4061962134251,46.1273666092943,774058.747000001,0.0,1.0
2019-09-04,26.77,27.06,26.56,26.57,1132257,46.0757314974182,46.5748709122203,45.7142857142857,45.7314974182444,657841.317000001,0.0,1.0
2019-09-05,28.44,28.54,27.0,27.14,786536,48.9500860585198,49.1222030981067,46.4716006884682,46.7125645438898,456977.416,0.0,1.0
2019-09-06,28.65,28.91,28.05,28.52,1376679,49.3115318416523,49.7590361445783,48.2788296041308,49.0877796901893,799850.499,0.0,1.0
2019-09-09,29.02,29.14,28.64,28.76,1478729,49.9483648881239,50.1549053356282,49.2943201376936,49.5008605851979,859141.549,0.0,1.0
2019-09-10,29.61,29.62,28.52,29.02,2076557,50.9638554216868,50.9810671256454,49.0877796901893,49.9483648881239,1206479.617,0.0,1.0
2019-09-11,30.75,30.77,29.16,29.83,1085373,52.9259896729776,52.960413080895,50.1893287435456,51.342512908778,630601.713,0.0,1.0
2019-09-12,30.5,30.89,30.19,30.85,1497663,52.4956970740103,53.1669535283993,51.9621342512909,53.0981067125646,870142.203,0.0,1.0
2019-09-13,30.59,31.08,30.41,30.89,2065161,52.6506024096386,53.4939759036145,52.3407917383821,53.1669535283993,1199858.541,0.0,1.0
2019-09-16,30.51,30.58,30.08,30.42,1738557,52.512908777969,52.6333907056799,51.7728055077453,52.3580034423408,1010101.617,0.0,1.0
2019-09-17,29.53,30.29,29.27,30.21,898888,50.8261617900172,52.1342512908778,50.3786574870912,51.9965576592083,522253.928,0.0,1.0
2019-09-18,28.82,29.53,28.36,29.31,1696635,49.6041308089501,50.8261617900172,48.8123924268503,50.447504302926,985744.935,0.0,1.0
2019-09-19,28.8,29.29,28.34,28.84,1300351,49.5697074010327,50.4130808950086,48.7779690189329,49.6385542168675,755503.931,0.0,1.0
2019-09-20,28.5,29.1,28.47,28.86,3421498,49.0533562822719,50.0860585197935,49.0017211703959,49.6729776247849,1987890.338,0.0,1.0
2019-09-23,28.58,28.92,28.09,28.16,944174,49.1910499139415,49.776247848537,48.3476764199656,48.4681583476764,548565.094,0.0,1.0
2019-09-24,27.83,28.69,27.45,28.32,941410,47.9001721170396,49.3803786574871,47.2461273666093,48.7435456110155,546959.21,0.0,1.0
2019-09-25,28.47,28.58,27.61,27.71,1071265,49.0017211703959,49.1910499139415,47.5215146299484,47.6936316695353,622404.965,0.0,1.0
2019-09-26,28.23,28.64,28.03,28.5,761887,48.5886402753873,49.2943201376936,48.2444061962134,49.0533562822719,442656.347,0.0,1.0
2019-09-27,28.62,28.92,28.18,28.41,927769,49.2598967297763,49.776247848537,48.5025817555938,48.8984509466437,539033.788999999,0.0,1.0
2019-09-30,29.06,29.15,28.45,28.77,1522915,50.0172117039587,50.1721170395869,48.9672977624785,49.5180722891566,884813.615,0.0,1.0
2019-10-01,28.22,30.05,28.14,29.25,1614910,48.5714285714286,51.7211703958692,48.433734939759,50.3442340791738,938262.709999999,0.0,1.0
2019-10-02,27.9,27.94,27.34,27.71,872683,48.0206540447504,48.0895008605852,47.0567986230637,47.6936316695353,507028.823,0.0,1.0
2019-10-03,28.24,28.25,27.01,27.62,900884,48.605851979346,48.6230636833047,46.4888123924269,47.5387263339071,523413.603999999,0.0,1.0
2019-10-04,28.53,28.55,28.0,28.29,1125964,49.104991394148,49.1394148020654,48.1927710843374,48.6919104991394,654185.084,0.0,1.0
2019-10-07,28.0,28.53,27.82,28.39,835599,48.1927710843374,49.104991394148,47.8829604130809,48.8640275387263,485483.019,0.0,1.0
2019-10-08,26.92,27.65,26.87,27.59,1129474,46.3339070567986,47.5903614457831,46.2478485370052,47.487091222031,656224.394,0.0,1.0
2019-10-09,26.76,27.2,26.51,27.18,1049324,46.0585197934596,46.815834767642,45.6282271944923,46.7814113597246,609657.243999999,0.0,1.0
2019-10-10,27.23,27.47,26.74,26.86,613644,46.8674698795181,47.2805507745267,46.0240963855422,46.2306368330465,356527.164,0.0,1.0
2019-10-11,28.93,29.35,27.89,27.89,1586309,49.7934595524957,50.5163511187608,48.0034423407917,48.0034423407917,921645.529,0.0,1.0
2019-10-14,28.55,28.76,28.35,28.61,840613,49.1394148020654,49.5008605851979,48.7951807228916,49.2426850258176,488396.153,0.0,1.0
2019-10-15,29.0,29.18,28.27,28.57,747634,49.9139414802065,50.223752151463,48.657487091222,49.1738382099828,434375.354,0.0,1.0
2019-10-16,28.91,29.41,28.71,28.91,1006550,49.7590361445783,50.6196213425129,49.4148020654045,49.7590361445783,584805.55,0.0,1.0
2019-10-17,29.92,30.0,28.82,29.24,1171627,51.4974182444062,51.6351118760757,49.6041308089501,50.3270223752151,680715.287,0.0,1.0
2019-10-18,30.17,30.36,29.73,29.8,1127447,51.9277108433735,52.2547332185886,51.1703958691911,51.2908777969019,655046.707,0.0,1.0
2019-10-21,30.61,30.85,30.42,30.5,1148713,52.6850258175559,53.0981067125646,52.3580034423408,52.4956970740103,667402.253,0.0,1.0
2019-10-22,31.3,31.65,30.07,30.61,1178573,53.8726333907057,54.4750430292599,51.7555938037866,52.6850258175559,684750.913,0.0,1.0
2019-10-23,31.9,31.93,31.0,31.38,4283624,54.9053356282272,54.9569707401033,53.3562822719449,54.0103270223752,2488785.544,0.0,1.0
2019-10-24,31.61,32.15,31.56,32.07,946116,54.4061962134251,55.3356282271945,54.3201376936317,55.197934595525,549693.396,0.0,1.0
2019-10-25,32.51,32.71,31.43,31.6,2265077,55.9552495697074,56.2994836488812,54.0963855421687,54.3889845094664,1316009.737,0.0,1.0
2019-10-28,32.08,33.19,32.02,32.75,1103678,55.2151462994836,57.1256454388985,55.1118760757315,56.368330464716,641236.918000001,0.0,1.0
2019-10-29,32.35,32.57,31.73,31.82,1710265,55.6798623063683,56.0585197934596,54.6127366609294,54.7676419965577,993663.965000001,0.0,1.0
2019-10-30,31.8,32.19,31.25,32.19,1976682,54.7332185886403,55.4044750430293,53.7865748709122,55.4044750430293,1148452.242,0.0,1.0
2019-10-31,33.6,34.31,32.74,34.0,3686737,57.8313253012048,59.053356282272,56.3511187607573,58.5197934595525,2141994.197,0.0,1.0
2019-11-01,34.84,34.84,32.36,32.88,4152691,59.9655765920826,59.9655765920826,55.697074010327,56.592082616179,2412713.471,0.0,1.0
2019-11-04,36.1,36.63,35.13,35.86,2707056,62.1342512908778,63.0464716006885,60.4647160068847,61.7211703958692,1572799.536,0.0,1.0
2019-11-05,35.47,36.6,35.41,36.33,2165940,61.0499139414802,62.9948364888124,60.9466437177281,62.5301204819277,1258411.14,0.0,1.0
2019-11-06,34.13,35.37,34.11,35.37,3480299,58.7435456110155,60.8777969018933,58.7091222030981,60.8777969018933,2022053.719,0.0,1.0
2019-11-07,34.29,34.91,34.1,34.56,1695274,59.0189328743546,60.0860585197935,58.6919104991394,59.4836488812392,984954.193999999,0.0,1.0
2019-11-08,34.17,34.5,33.89,34.09,1185831,58.8123924268503,59.3803786574871,58.3304647160069,58.6746987951807,688967.811,0.0,1.0
2019-11-11,34.02,34.38,33.69,33.82,926445,58.5542168674699,59.1738382099828,57.986230636833,58.209982788296,538264.545,0.0,1.0
2019-11-12,34.07,34.49,33.93,34.02,1331539,58.6402753872633,59.3631669535284,58.3993115318417,58.5542168674699,773624.159000001,0.0,1.0
2019-11-13,33.82,34.09,33.31,33.7,1177005,58.209982788296,58.6746987951807,57.3321858864028,58.0034423407918,683839.905,0.0,1.0
2019-11-14,33.4,34.03,33.17,33.69,1566097,57.487091222031,58.5714285714286,57.0912220309811,57.986230636833,909902.357,0.0,1.0
2019-11-15,33.54,33.97,33.39,33.67,705303,57.7280550774527,58.4681583476764,57.4698795180723,57.9518072289157,409781.043,0.0,1.0
2019-11-18,33.36,33.6,33.04,33.33,1085476,57.4182444061962,57.8313253012048,56.8674698795181,57.3666092943201,630661.556,0.0,1.0
2019-11-19,33.43,33.77,32.9,33.56,1467417,57.5387263339071,58.1239242685026,56.6265060240964,57.7624784853701,852569.276999999,0.0,1.0
2019-11-20,32.96,33.41,32.75,33.1,1143271,56.7297762478485,57.5043029259897,56.368330464716,56.9707401032702,664240.451,0.0,1.0
2019-11-21,32.71,33.23,32.61,32.98,947157,56.2994836488812,57.1944922547332,56.1273666092943,56.7641996557659,550298.217,0.0,1.0
2019-11-22,32.76,33.06,32.69,32.8,854819,56.3855421686747,56.9018932874355,56.2650602409639,56.4543889845095,496649.839,0.0,1.0
2019-11-25,34.01,34.06,32.64,32.9,3040685,58.5370051635112,58.6230636833047,56.1790017211704,56.6265060240964,1766637.985,0.0,1.0
2019-11-26,34.37,34.43,33.8,34.1,1517316,59.1566265060241,59.2598967297763,58.1755593803787,58.6919104991394,881560.596,0.0,1.0
2019-11-27,34.34,34.5,33.9,34.32,2011140,59.104991394148,59.3803786574871,58.3476764199656,59.0705679862306,1168472.34,0.0,1.0
2019-11-29,33.7,34.14,33.61,34.13,423103,58.0034423407918,58.7607573149742,57.8485370051635,58.7435456110155,245822.843,0.0,1.0
2019-12-02,33.32,34.25,33.26,33.8,902143,57.3493975903614,58.9500860585198,57.2461273666093,58.1755593803787,524145.083,0.0,1.0
2019-12-03,33.43,33.55,32.2,32.75,985575,57.5387263339071,57.7452667814114,55.421686746988,56.368330464716,572619.074999999,0.0,1.0
2019-12-04,34.12,34.67,33.43,33.79,2402457,58.7263339070568,59.6729776247849,57.5387263339071,58.15834767642,1395827.517,0.0,1.0
2019-12-05,34.62,34.67,34.03,34.22,1021608,59.5869191049914,59.6729776247849,58.5714285714286,58.8984509466437,593554.248,0.0,1.0
2019-12-06,34.85,35.39,34.79,35.0,1846880,59.9827882960413,60.9122203098107,59.8795180722892,60.2409638554217,1073037.28,0.0,1.0
2019-12-09,34.54,34.96,34.41,34.83,910053,59.4492254733219,60.1721170395869,59.2254733218589,59.9483648881239,528740.793,0.0,1.0
2019-12-10,34.3,34.56,34.04,34.56,1558067,59.0361445783133,59.4836488812392,58.5886402753873,59.4836488812392,905236.926999999,0.0,1.0
2019-12-11,35.19,35.23,34.25,34.37,783730,60.5679862306368,60.6368330464716,58.9500860585198,59.1566265060241,455347.13,0.0,1.0
2019-12-12,35.75,36.06,35.11,35.28,892103,61.5318416523236,62.065404475043,60.4302925989673,60.7228915662651,518311.843,0.0,1.0
2019-12-13,35.11,35.86,34.94,35.68,1237526,60.4302925989673,61.7211703958692,60.1376936316695,61.4113597246127,719002.606,0.0,1.0
2019-12-16,34.55,35.52,34.43,35.52,1503778,59.4664371772805,61.1359724612737,59.2598967297763,61.1359724612737,873695.018000001,0.0,1.0
2019-12-17,34.38,35.24,34.15,35.07,2465446,59.1738382099828,60.6540447504303,58.7779690189329,60.3614457831325,1432424.126,0.0,1.0
2019-12-18,35.7,35.99,34.51,34.51,2135898,61.4457831325301,61.9449225473322,59.3975903614458,59.3975903614458,1240956.738,0.0,1.0
2019-12-19,35.22,35.98,35.08,35.98,1190256,60.6196213425129,61.9277108433735,60.3786574870912,61.9277108433735,691538.736,0.0,1.0
2019-12-20,35.57,35.91,34.84,35.45,2293229,61.2220309810671,61.8072289156626,59.9655765920826,61.0154905335628,1332366.049,0.0,1.0
2019-12-23,35.99,36.17,35.22,35.67,778979,61.9449225473322,62.2547332185886,60.6196213425129,61.3941480206541,452586.799,0.0,1.0
2019-12-24,36.1,36.22,35.86,36.04,527725,62.1342512908778,62.3407917383821,61.7211703958692,62.0309810671257,306608.225,0.0,1.0
2019-12-26,36.46,36.54,36.12,36.25,626177,62.7538726333907,62.8915662650602,62.1686746987952,62.3924268502582,363808.837,0.0,1.0
2019-12-27,36.3,36.78,36.24,36.54,700849,62.4784853700516,63.3046471600689,62.3752151462995,62.8915662650602,407193.269,0.0,1.0
2019-12-30,36.14,36.52,36.01,36.38,997444,62.2030981067126,62.8571428571429,61.9793459552496,62.6161790017212,579514.964,0.0,1.0
2019-12-31,36.38,36.76,35.98,36.07,1135835,62.6161790017212,63.2702237521515,61.9277108433735,62.0826161790017,659920.135,0.0,1.0
2020-01-02,37.01,37.04,36.45,36.93,1112304,63.7005163511188,63.7521514629948,62.736660929432,63.5628227194492,646248.624,0.0,1.0
2020-01-03,36.94,37.01,36.25,36.3,825123,63.5800344234079,63.7005163511188,62.3924268502582,62.4784853700516,479396.463,0.0,1.0
2020-01-06,37.1,37.12,36.41,36.75,966005,63.855421686747,63.8898450946644,62.6678141135972,63.2530120481928,561248.905,0.0,1.0
2020-01-07,37.64,37.91,36.99,37.62,2447765,64.7848537005164,65.249569707401,63.6660929432014,64.750430292599,1422151.465,0.0,1.0
2020-01-08,37.52,37.88,36.81,37.75,969656,64.5783132530121,65.197934595525,63.3562822719449,64.974182444062,563370.136,0.0,1.0
2020-01-09,37.59,37.92,37.42,37.71,841729,64.6987951807229,65.2667814113597,64.4061962134251,64.9053356282272,489044.549,0.0,1.0
2020-01-10,36.93,37.9,36.77,37.63,576579,63.5628227194492,65.2323580034423,63.2874354561102,64.7676419965577,334992.399,0.0,1.0
2020-01-13,37.72,37.73,36.83,37.0,952926,64.9225473321859,64.9397590361446,63.3907056798623,63.6833046471601,553650.006,0.0,1.0
2020-01-14,37.5,37.98,37.38,37.66,1448208,64.5438898450947,65.3700516351119,64.3373493975904,64.8192771084337,841408.848,0.0,1.0
2020-01-15,37.29,37.71,37.03,37.44,599571,64.1824440619621,64.9053356282272,63.7349397590362,64.4406196213425,348350.751,0.0,1.0
2020-01-16,38.23,38.88,37.64,37.85,1715404,65.8003442340792,66.9191049913942,64.7848537005164,65.1462994836489,996649.723999999,0.0,1.0
2020-01-17,38.07,38.48,37.97,38.25,949323,65.5249569707401,66.2306368330465,65.3528399311532,65.8347676419966,551556.663,0.0,1.0
2020-01-21,37.17,37.92,36.97,37.81,849456,63.9759036144578,65.2667814113597,63.631669535284,65.0774526678141,493533.936,0.0,1.0
2020-01-22,36.84,37.51,36.73,37.44,821890,63.407917383821,64.5611015490534,63.2185886402754,64.4406196213425,477518.09,0.0,1.0
2020-01-23,37.4,37.47,35.87,36.41,1330485,64.3717728055077,64.4922547332186,61.7383820998279,62.6678141135972,773011.785,0.0,1.0
2020-01-24,37.12,37.46,36.72,37.38,884961,63.8898450946644,64.4750430292599,63.2013769363167,64.3373493975904,514162.341,0.0,1.0
2020-01-27,36.06,36.62,35.86,35.95,789099,62.065404475043,63.0292598967298,61.7211703958692,61.8760757314974,458466.519,0.0,1.0
2020-01-28,36.75,36.98,36.1,36.41,842952,63.2530120481928,63.6488812392427,62.1342512908778,62.6678141135972,489755.112,0.0,1.0
2020-01-29,37.4,37.61,36.94,37.06,1405102,64.3717728055077,64.7332185886403,63.5800344234079,63.7865748709122,816364.262000001,0.0,1.0
2020-01-30,36.84,37.15,35.55,36.7,1143049,63.407917383821,63.9414802065404,61.1876075731497,63.1669535283993,664111.469,0.0,1.0
2020-01-31,35.16,36.5,34.97,36.33,1301987,60.5163511187608,62.8227194492255,60.1893287435456,62.5301204819277,756454.446999999,0.0,1.0
2020-02-03,36.02,36.6,35.32,35.44,1301257,61.9965576592083,62.9948364888124,60.7917383820998,60.9982788296041,756030.317,0.0,1.0
2020-02-04,36.84,37.1,36.49,36.91,799113,63.407917383821,63.855421686747,62.8055077452668,63.5283993115318,464284.653,0.0,1.0
2020-02-05,37.83,38.0,37.31,37.58,647976,65.1118760757315,65.4044750430293,64.2168674698795,64.6815834767642,376474.056,0.0,1.0
2020-02-06,37.37,38.09,37.01,37.8,790491,64.3201376936317,65.5593803786575,63.7005163511188,65.0602409638554,459275.271,0.0,1.0
2020-02-07,36.38,37.13,36.38,36.88,1095339,62.6161790017212,63.9070567986231,62.6161790017212,63.4767641996558,636391.959,0.0,1.0
2020-02-10,36.23,36.35,35.88,36.11,792028,62.3580034423408,62.5645438898451,61.7555938037866,62.1514629948365,460168.268,0.0,1.0
2020-02-11,36.64,37.32,36.47,36.56,596894,63.0636833046472,64.2340791738382,62.7710843373494,62.9259896729776,346795.414,0.0,1.0
2020-02-12,37.31,37.52,36.9,37.04,745930,64.2168674698795,64.5783132530121,63.5111876075731,63.7521514629948,433385.33,0.0,1.0
2020-02-13,37.02,37.39,36.81,37.0,657010,63.7177280550775,64.3545611015491,63.3562822719449,63.6833046471601,381722.81,0.0,1.0
2020-02-14,36.64,37.24,36.14,37.04,679713,63.0636833046472,64.0963855421687,62.2030981067126,63.7521514629948,394913.253,0.0,1.0
2020-02-18,36.44,36.63,36.11,36.33,457509,62.7194492254733,63.0464716006885,62.1514629948365,62.5301204819277,265812.729,0.0,1.0
2020-02-19,36.46,37.08,36.42,36.78,676335,62.7538726333907,63.8209982788296,62.6850258175559,63.3046471600689,392950.635,0.0,1.0
2020-02-20,36.65,37.16,36.17,36.35,792863,63.0808950086059,63.9586919104991,62.2547332185886,62.5645438898451,460653.403,0.0,1.0
2020-02-21,38.9,39.3,37.38,37.38,2810576,66.9535283993115,67.6419965576592,64.3373493975904,64.3373493975904,1632944.656,0.0,1.0
2020-02-24,37.67,38.07,36.02,38.07,2690990,64.8364888123924,65.5249569707401,61.9965576592083,65.5249569707401,1563465.19,0.0,1.0
2020-02-25,35.88,37.88,35.35,37.67,2603673,61.7555938037866,65.197934595525,60.8433734939759,64.8364888123924,1512734.013,0.0,1.0
2020-02-26,34.78,36.76,34.72,36.1,2375765,59.8623063683305,63.2702237521515,59.7590361445783,62.1342512908778,1380319.465,0.0,1.0
2020-02-27,33.44,35.41,33.11,33.79,2017604,57.5559380378658,60.9466437177281,56.9879518072289,58.15834767642,1172227.924,0.0,1.0
2020-02-28,33.47,33.63,31.92,32.1,1571250,57.6075731497418,57.8829604130809,54.9397590361446,55.249569707401,912896.25,0.0,1.0
2020-03-02,34.24,34.27,32.36,33.86,1387369,58.9328743545611,58.9845094664372,55.697074010327,58.2788296041308,806061.389,0.0,1.0
2020-03-03,33.6,35.47,32.94,34.29,1380115,57.8313253012048,61.0499139414802,56.6953528399312,59.0189328743546,801846.815,0.0,1.0
2020-03-04,35.2,35.32,33.88,34.17,1204760,60.5851979345955,60.7917383820998,58.3132530120482,58.8123924268503,699965.56,0.0,1.0
2020-03-05,32.22,33.98,31.61,33.67,1555384,55.4561101549053,58.4853700516351,54.4061962134251,57.9518072289157,903678.104,0.0,1.0
2020-03-06,30.37,31.42,29.96,30.9,1936218,52.2719449225473,54.07917383821,51.566265060241,53.184165232358,1124942.658,0.0,1.0
2020-03-09,26.22,28.25,25.89,27.79,2997019,45.1290877796902,48.6230636833047,44.5611015490534,47.8313253012048,1741268.039,0.0,1.0
2020-03-10,28.44,28.45,26.19,27.49,1178407,48.9500860585198,48.9672977624785,45.0774526678141,47.3149741824441,684654.467,0.0,1.0
2020-03-11,25.64,27.56,25.45,27.13,1658971,44.1308089500861,47.4354561101549,43.8037865748709,46.6953528399312,963862.150999999,0.0,1.0
2020-03-12,21.37,23.93,21.37,23.03,2456611,36.7814113597246,41.1876075731497,36.7814113597246,39.6385542168675,1427290.991,0.0,1.0
2020-03-13,23.5,23.52,21.2,23.27,1903428,40.447504302926,40.4819277108434,36.4888123924269,40.0516351118761,1105891.668,0.0,1.0
2020-03-16,19.83,21.25,19.74,21.25,2223362,34.1308089500861,36.5748709122203,33.9759036144578,36.5748709122203,1291773.322,0.0,1.0
2020-03-17,19.7,20.31,18.5,20.04,2793585,33.9070567986231,34.9569707401033,31.84165232358,34.4922547332186,1623072.885,0.0,1.0
2020-03-18,14.64,18.53,12.23,18.01,3827613,25.197934595525,31.8932874354561,21.0499139414802,30.9982788296041,2223843.153,0.0,1.0
2020-03-19,16.0,16.34,13.75,14.44,5573086,27.5387263339071,28.1239242685026,23.6660929432014,24.8537005163511,3237962.96599999,0.0,1.0
2020-03-20,16.4,17.56,15.88,16.31,5553963,28.2271944922547,30.223752151463,27.3321858864028,28.0722891566265,3226852.503,0.0,1.0
2020-03-23,15.0,16.99,14.44,16.15,3795132,25.8175559380379,29.2426850258176,24.8537005163511,27.7969018932874,2204971.692,0.0,1.0
2020-03-24,17.04,18.45,15.65,16.25,2448280,29.328743545611,31.7555938037866,26.9363166953528,27.9690189328744,1422450.68,0.0,1.0
2020-03-25,19.39,21.19,17.02,17.28,2783734,33.3734939759036,36.4716006884682,29.2943201376936,29.7418244406196,1617349.454,0.0,1.0
2020-03-26,20.91,22.32,19.11,19.68,3263432,35.9896729776248,38.4165232358003,32.8915662650602,33.8726333907057,1896053.992,0.0,1.0
2020-03-27,18.93,19.49,18.18,19.49,1786297,32.5817555938038,33.5456110154905,31.2908777969019,33.5456110154905,1037838.557,0.0,1.0
2020-03-30,19.49,19.77,17.99,18.71,1750559,33.5456110154905,34.0275387263339,30.9638554216867,32.2030981067126,1017074.779,0.0,1.0
2020-03-31,19.8,20.48,19.34,19.5,1662103,34.07917383821,35.249569707401,33.2874354561102,33.5628227194492,965681.843,0.0,1.0
2020-04-01,17.37,18.55,16.74,18.37,2145663,29.8967297762479,31.9277108433735,28.8123924268503,31.617900172117,1246630.203,0.0,1.0
2020-04-02,18.17,18.27,17.06,17.23,1844166,31.2736660929432,31.4457831325301,29.3631669535284,29.6557659208262,1071460.446,0.0,1.0
2020-04-03,16.29,18.35,16.18,18.28,2383184,28.0378657487091,31.5834767641997,27.8485370051635,31.4629948364888,1384629.904,0.0,1.0
2020-04-06,20.12,20.15,17.41,17.46,2111953,34.6299483648881,34.6815834767642,29.9655765920826,30.0516351118761,1227044.693,0.0,1.0
2020-04-07,20.53,22.59,20.24,21.85,1767141,35.3356282271945,38.881239242685,34.8364888123924,37.6075731497418,1026708.921,0.0,1.0
2020-04-08,22.9,23.21,20.61,21.26,1577703,39.4148020654045,39.9483648881239,35.473321858864,36.592082616179,916645.442999999,0.0,1.0
2020-04-09,22.92,25.88,22.75,23.94,1907279,39.4492254733219,44.5438898450947,39.1566265060241,41.2048192771084,1108129.099,0.0,1.0
2020-04-13,22.5,22.94,21.46,22.62,1211218,38.7263339070568,39.4836488812392,36.9363166953528,38.9328743545611,703717.658,0.0,1.0
2020-04-14,23.12,23.54,22.53,23.13,1226133,39.7934595524957,40.5163511187608,38.7779690189329,39.8106712564544,712383.273,0.0,1.0
2020-04-15,21.13,22.02,20.75,21.96,1355955,36.368330464716,37.9001721170396,35.7142857142857,37.7969018932874,787809.855,0.0,1.0
2020-04-16,21.45,21.5,20.03,21.02,1918545,36.9191049913941,37.0051635111876,34.4750430292599,36.1790017211704,1114674.645,0.0,1.0
2020-04-17,23.27,23.4,22.35,22.67,1302002,40.0516351118761,40.2753872633391,38.4681583476764,39.0189328743546,756463.162,0.0,1.0
2020-04-20,23.24,23.64,21.8,22.17,1929707,40.0,40.6884681583477,37.5215146299484,38.15834767642,1121159.767,0.0,1.0
2020-04-21,22.47,22.96,21.76,22.11,827641,38.6746987951807,39.5180722891566,37.4526678141136,38.0550774526678,480859.421,0.0,1.0
2020-04-22,22.8,23.59,22.47,23.53,730514,39.2426850258176,40.6024096385542,38.6746987951807,40.4991394148021,424428.634,0.0,1.0
2020-04-23,23.42,24.75,23.09,23.39,1496301,40.3098106712565,42.5989672977625,39.7418244406196,40.2581755593804,869350.880999999,0.0,1.0
2020-04-24,23.11,23.81,22.94,23.7,2424936,39.776247848537,40.9810671256454,39.4836488812392,40.7917383820998,1408887.816,0.0,1.0
2020-04-27,24.53,24.93,23.06,23.29,4046800,42.2203098106713,42.9087779690189,39.6901893287435,40.0860585197935,2351190.8,0.0,1.0
2020-04-28,24.96,26.1,24.95,25.18,2496986,42.960413080895,44.9225473321859,42.9432013769363,43.3390705679862,1450748.866,0.0,1.0
2020-04-29,27.2,27.36,25.74,26.14,1884398,46.815834767642,47.0912220309811,44.302925989673,44.9913941480207,1094835.238,0.0,1.0
2020-04-30,25.79,26.91,25.29,26.56,1472911,44.3889845094664,46.3166953528399,43.5283993115318,45.7142857142857,855761.291000001,0.0,1.0
2020-05-01,23.78,25.29,23.64,25.05,1167112,40.9294320137694,43.5283993115318,40.6884681583477,43.1153184165232,678092.071999999,0.0,1.0
2020-05-04,23.59,23.63,22.3,23.11,1224671,40.6024096385542,40.671256454389,38.382099827883,39.776247848537,711533.851,0.0,1.0
2020-05-05,24.11,24.9,23.96,24.4,1461108,41.4974182444062,42.8571428571429,41.2392426850258,41.9965576592083,848903.748,0.0,1.0
2020-05-06,23.63,24.61,23.4,24.17,1373093,40.671256454389,42.3580034423408,40.2753872633391,41.6006884681584,797767.033,0.0,1.0
2020-05-07,25.75,26.61,24.86,25.65,1863067,44.3201376936317,45.8003442340792,42.7882960413081,44.1480206540447,1082441.927,0.0,1.0
2020-05-08,27.08,27.27,26.29,26.4,1126209,46.6092943201377,46.9363166953528,45.249569707401,45.4388984509466,654327.429,0.0,1.0
2020-05-11,26.38,26.83,26.04,26.55,1541060,45.4044750430293,46.1790017211704,44.8192771084337,45.697074010327,895355.859999999,0.0,1.0
2020-05-12,25.2,26.97,25.18,26.89,959558,43.3734939759036,46.4199655765921,43.3390705679862,46.2822719449225,557503.198,0.0,1.0
2020-05-13,23.64,25.08,23.04,25.08,1374420,40.6884681583477,43.1669535283993,39.6557659208262,43.1669535283993,798538.019999999,0.0,1.0
2020-05-14,24.55,24.6,22.35,22.97,1277328,42.2547332185886,42.3407917383821,38.4681583476764,39.5352839931153,742127.568000001,0.0,1.0
2020-05-15,25.27,25.65,24.15,24.32,919732,43.4939759036145,44.1480206540447,41.566265060241,41.8588640275387,534364.291999999,0.0,1.0
2020-05-18,27.66,27.97,26.94,27.0,1227248,47.6075731497418,48.1411359724613,46.368330464716,46.4716006884682,713031.088,0.0,1.0
2020-05-19,26.9,27.85,26.89,27.53,2388673,46.2994836488812,47.934595524957,46.2822719449225,47.3838209982788,1387819.013,0.0,1.0
2020-05-20,26.42,27.06,25.58,26.59,4044037,45.473321858864,46.5748709122203,44.0275387263339,45.7659208261618,2349585.497,0.0,1.0
2020-05-21,26.75,27.18,25.99,26.36,1374462,46.0413080895009,46.7814113597246,44.7332185886403,45.3700516351119,798562.421999999,0.0,1.0
2020-05-22,26.23,26.76,26.0,26.76,596810,45.1462994836489,46.0585197934596,44.750430292599,46.0585197934596,346746.61,0.0,1.0
2020-05-26,28.42,28.51,27.16,27.66,1474362,48.9156626506024,49.0705679862306,46.7469879518072,47.6075731497418,856604.322,0.0,1.0
2020-05-27,29.4,29.72,28.52,29.32,1632841,50.6024096385542,51.1531841652324,49.0877796901893,50.4647160068847,948680.621,0.0,1.0
2020-05-28,28.07,29.91,27.93,29.91,1391391,48.3132530120482,51.4802065404475,48.0722891566265,51.4802065404475,808398.171,0.0,1.0
2020-05-29,28.06,28.6,27.42,28.02,1407775,48.2960413080895,49.2254733218589,47.1944922547332,48.2271944922547,817917.275,0.0,1.0
2020-06-01,28.09,28.39,27.6,28.01,1026293,48.3476764199656,48.8640275387263,47.5043029259897,48.209982788296,596276.233,0.0,1.0
2020-06-02,28.35,28.76,28.01,28.55,744493,48.7951807228916,49.5008605851979,48.209982788296,49.1394148020654,432550.433,0.0,1.0
2020-06-03,29.73,29.84,28.68,28.68,710617,51.1703958691911,51.3597246127367,49.3631669535284,49.3631669535284,412868.477,0.0,1.0
2020-06-04,30.05,30.11,28.97,29.51,1278937,51.7211703958692,51.8244406196213,49.8623063683305,50.7917383820998,743062.397,0.0,1.0
2020-06-05,31.52,32.24,31.08,31.93,1423322,54.2512908777969,55.4905335628227,53.4939759036145,54.9569707401033,826950.082,0.0,1.0
2020-06-08,32.47,32.7,31.91,32.35,1151586,55.8864027538726,56.2822719449226,54.9225473321859,55.6798623063683,669071.466,0.0,1.0
2020-06-09,31.9,32.3,31.31,31.35,792433,54.9053356282272,55.5938037865749,53.8898450946644,53.9586919104991,460403.573,0.0,1.0
2020-06-10,29.71,31.7,29.67,31.7,1315920,51.1359724612737,54.5611015490534,51.0671256454389,54.5611015490534,764549.52,0.0,1.0
2020-06-11,27.05,28.22,26.92,27.6,1559416,46.5576592082616,48.5714285714286,46.3339070567986,47.5043029259897,906020.696,0.0,1.0
2020-06-12,28.42,28.92,27.11,28.78,912844,48.9156626506024,49.776247848537,46.6609294320138,49.5352839931153,530362.364,0.0,1.0
2020-06-15,28.68,28.88,26.64,26.91,681927,49.3631669535284,49.7074010327022,45.8519793459553,46.3166953528399,396199.587,0.0,1.0
2020-06-16,29.49,30.9,28.74,30.52,871040,50.7573149741824,53.184165232358,49.4664371772806,52.5301204819277,506074.24,0.0,1.0
2020-06-17,28.46,29.72,28.32,29.35,1540845,48.9845094664372,51.1531841652324,48.7435456110155,50.5163511187608,895230.945,0.0,1.0
2020-06-18,28.16,28.48,27.73,28.0,1261340,48.4681583476764,49.0189328743546,47.7280550774527,48.1927710843374,732838.54,0.0,1.0
2020-06-19,27.62,28.64,27.55,28.57,1642459,47.5387263339071,49.2943201376936,47.4182444061962,49.1738382099828,954268.678999999,0.0,1.0
2020-06-22,28.01,28.14,26.86,27.49,912142,48.209982788296,48.433734939759,46.2306368330465,47.3149741824441,529954.502,0.0,1.0
2020-06-23,27.86,28.68,27.61,28.66,1022721,47.9518072289157,49.3631669535284,47.5215146299484,49.328743545611,594200.900999999,0.0,1.0
2020-06-24,25.91,27.59,25.54,27.29,1408580,44.5955249569707,47.487091222031,43.9586919104991,46.9707401032702,818384.980000001,0.0,1.0
2020-06-25,25.74,25.9,24.7,25.88,1183452,44.302925989673,44.578313253012,42.512908777969,44.5438898450947,687585.612,0.0,1.0
2020-06-26,26.25,26.48,25.04,25.52,2343765,45.1807228915663,45.5765920826162,43.0981067125645,43.9242685025818,1361727.465,0.0,1.0
2020-06-29,26.89,27.09,26.08,26.67,1000101,46.2822719449225,46.6265060240964,44.8881239242685,45.9036144578313,581058.681000001,0.0,1.0
2020-06-30,27.9,28.05,26.64,26.64,1467544,48.0206540447504,48.2788296041308,45.8519793459553,45.8519793459553,852643.064,0.0,1.0
2020-07-01,27.54,28.22,27.42,27.96,1410564,47.4010327022375,48.5714285714286,47.1944922547332,48.1239242685026,819537.684,0.0,1.0
2020-07-02,28.05,29.69,27.69,28.24,972649,48.2788296041308,51.1015490533563,47.6592082616179,48.605851979346,565109.069,0.0,1.0
2020-07-06,28.7,28.88,28.34,28.81,585952,49.3975903614458,49.7074010327022,48.7779690189329,49.5869191049914,340438.112,0.0,1.0
2020-07-07,28.27,28.73,28.04,28.26,724058,48.657487091222,49.4492254733219,48.2616179001721,48.6402753872633,420677.698,0.0,1.0
2020-07-08,28.58,28.67,28.05,28.44,685030,49.1910499139415,49.3459552495697,48.2788296041308,48.9500860585198,398002.43,0.0,1.0
2020-07-09,27.77,28.62,26.96,28.62,709711,47.7969018932874,49.2598967297763,46.4027538726334,49.2598967297763,412342.091,0.0,1.0
2020-07-10,28.02,28.28,27.63,27.92,466445,48.2271944922547,48.6746987951807,47.5559380378658,48.0550774526678,271004.545,0.0,1.0
2020-07-13,28.37,29.16,27.98,28.47,776265,48.829604130809,50.1893287435456,48.15834767642,49.0017211703959,451009.965,0.0,1.0
2020-07-14,29.3,29.34,27.98,28.35,634708,50.4302925989673,50.4991394148021,48.15834767642,48.7951807228916,368765.348,0.0,1.0
2020-07-15,31.59,31.74,29.68,30.03,1746773,54.3717728055077,54.6299483648881,51.0843373493976,51.6867469879518,1014875.113,0.0,1.0
2020-07-16,31.57,32.0,31.23,31.59,1098600,54.3373493975904,55.0774526678141,53.7521514629948,54.3717728055077,638286.6,0.0,1.0
2020-07-17,31.57,31.96,31.46,31.89,786316,54.3373493975904,55.0086058519794,54.1480206540448,54.8881239242685,456849.596,0.0,1.0
2020-07-20,31.03,31.96,30.92,31.39,849469,53.407917383821,55.0086058519794,53.2185886402754,54.0275387263339,493541.489,0.0,1.0
2020-07-21,31.38,31.85,30.96,31.15,707086,54.0103270223752,54.8192771084337,53.2874354561102,53.6144578313253,410816.966,0.0,1.0
2020-07-22,31.22,31.46,31.0,31.09,839112,53.7349397590361,54.1480206540448,53.3562822719449,53.5111876075732,487524.072,0.0,1.0
2020-07-23,31.53,31.84,31.09,31.2,726343,54.2685025817556,54.802065404475,53.5111876075732,53.7005163511188,422005.283,0.0,1.0
2020-07-24,31.04,31.49,30.84,31.48,602367,53.4251290877797,54.1996557659208,53.0808950086059,54.1824440619621,349975.227,0.0,1.0
2020-07-27,31.62,31.66,30.57,30.83,744309,54.4234079173838,54.4922547332186,52.6161790017212,53.0636833046472,432443.529,0.0,1.0
2020-07-28,30.6,31.62,30.59,31.37,727623,52.6678141135973,54.4234079173838,52.6506024096386,53.9931153184165,422748.963,0.0,1.0
2020-07-29,31.34,31.48,30.845,30.91,1308395,53.9414802065405,54.1824440619621,53.0895008605852,53.2013769363167,760177.494999999,0.0,1.0
2020-07-30,29.92,30.71,29.79,30.71,903675,51.4974182444062,52.8571428571429,51.2736660929432,52.8571428571429,525035.175,0.0,1.0
2020-07-31,29.08,29.79,28.36,29.79,1281053,50.0516351118761,51.2736660929432,48.8123924268503,51.2736660929432,744291.792999999,0.0,1.0
2020-08-03,30.42,30.74,29.01,29.46,1123209,52.3580034423408,52.9087779690189,49.9311531841652,50.7056798623064,652584.429,0.0,1.0
2020-08-04,30.57,30.92,29.88,30.2,1325615,52.6161790017212,53.2185886402754,51.4285714285714,51.9793459552496,770182.314999999,0.0,1.0
2020-08-05,31.18,31.63,30.885,31.09,1093307,53.6660929432014,54.4406196213425,53.15834767642,53.5111876075732,635211.367,0.0,1.0
2020-08-06,31.63,31.96,31.03,31.03,1222674,54.4406196213425,55.0086058519794,53.407917383821,53.407917383821,710373.594,0.0,1.0
2020-08-07,33.31,33.44,31.72,31.9,997773,57.3321858864028,57.5559380378658,54.5955249569707,54.9053356282272,579706.113,0.0,1.0
2020-08-10,34.36,34.59,33.21,33.67,950745,59.1394148020654,59.5352839931153,57.1600688468158,57.9518072289157,552382.845,0.0,1.0
2020-08-11,35.24,35.72,34.67,34.88,1373559,60.6540447504303,61.4802065404475,59.6729776247849,60.0344234079174,798037.779,0.0,1.0
2020-08-12,34.94,35.75,34.78,35.75,859180,60.1376936316695,61.5318416523236,59.8623063683305,61.5318416523236,499183.58,0.0,1.0
2020-08-13,34.55,35.19,34.38,34.8,636125,59.4664371772805,60.5679862306368,59.1738382099828,59.8967297762478,369588.625,0.0,1.0
2020-08-14,34.54,34.92,33.91,34.04,522242,59.4492254733219,60.1032702237522,58.3648881239243,58.5886402753873,303422.602,0.0,1.0
2020-08-17,34.6,35.03,34.32,34.97,424233,59.552495697074,60.2925989672978,59.0705679862306,60.1893287435456,246479.373,0.0,1.0
2020-08-18,33.95,34.76,33.91,34.4,654655,58.433734939759,59.8278829604131,58.3648881239243,59.2082616179002,380354.555,0.0,1.0
2020-08-19,33.9,34.37,33.79,33.8,367401,58.3476764199656,59.1566265060241,58.15834767642,58.1755593803787,213459.981,0.0,1.0
2020-08-20,33.42,33.75,33.33,33.43,514308,57.5215146299484,58.0895008605852,57.3666092943201,57.5387263339071,298812.948,0.0,1.0
2020-08-21,33.24,33.6,33.08,33.44,701689,57.2117039586919,57.8313253012048,56.9363166953528,57.5559380378658,407681.309,0.0,1.0
2020-08-24,33.66,34.01,33.1,33.49,610073,57.934595524957,58.5370051635112,56.9707401032702,57.6419965576592,354452.413,0.0,1.0
2020-08-25,33.72,33.955,33.2657,33.91,604072,58.0378657487091,58.4423407917384,57.2559380378658,58.3648881239243,350965.832,0.0,1.0
2020-08-26,33.8,33.95,33.25,33.76,976169,58.1755593803787,58.433734939759,57.2289156626506,58.1067125645439,567154.189,0.0,1.0
2020-08-27,33.5,34.23,33.405,34.23,862638,57.6592082616179,58.9156626506024,57.4956970740103,58.9156626506024,501192.678,0.0,1.0
2020-08-28,33.6,33.71,32.97,33.68,659787,57.8313253012048,58.0206540447504,56.7469879518072,57.9690189328744,383336.247,0.0,1.0
2020-08-31,33.28,33.87,33.13,33.66,707882,57.2805507745267,58.2960413080895,57.0223752151463,57.934595524957,411279.442,0.0,1.0
2020-09-01,33.44,33.605,32.77,32.99,812772,57.5559380378658,57.8399311531842,56.4027538726334,56.7814113597246,472220.532,0.0,1.0
2020-09-02,33.91,34.1,33.185,33.58,713740,58.3648881239243,58.6919104991394,57.1170395869191,57.7969018932874,414682.94,0.0,1.0
2020-09-03,32.63,34.01,32.26,33.79,918819,56.1617900172117,58.5370051635112,55.5249569707401,58.15834767642,533833.839,0.0,1.0
2020-09-04,33.72,34.0,32.67,33.26,722831,58.0378657487091,58.5197934595525,56.2306368330465,57.2461273666093,419964.811,0.0,1.0
2020-09-08,33.23,34.12,33.13,33.26,908582,57.1944922547332,58.7263339070568,57.0223752151463,57.2461273666093,527886.142,0.0,1.0
2020-09-09,33.58,33.99,33.51,33.55,780068,57.7969018932874,58.5025817555938,57.6764199655766,57.7452667814114,453219.508,0.0,1.0
2020-09-10,32.86,33.875,32.815,33.69,561618,56.5576592082616,58.3046471600689,56.4802065404475,57.986230636833,326300.058,0.0,1.0
2020-09-11,33.42,33.7,32.99,33.12,518614,57.5215146299484,58.0034423407918,56.7814113597246,57.0051635111876,301314.734,0.0,1.0
2020-09-14,33.54,33.76,33.06,33.72,709422,57.7280550774527,58.1067125645439,56.9018932874355,58.0378657487091,412174.182,0.0,1.0
2020-09-15,33.82,34.455,33.55,33.75,756486,58.209982788296,59.302925989673,57.7452667814114,58.0895008605852,439518.366,0.0,1.0
2020-09-16,34.6,34.94,33.86,34.16,1407472,59.552495697074,60.1376936316695,58.2788296041308,58.7951807228916,817741.232,0.0,1.0
2020-09-17,34.63,34.875,33.52,34.0,1272447,59.6041308089501,60.025817555938,57.6936316695353,58.5197934595525,739291.707,0.0,1.0
2020-09-18,33.45,34.96,33.25,34.58,3674855,57.5731497418245,60.1721170395869,57.2289156626506,59.5180722891566,2135090.755,0.0,1.0
2020-09-21,30.51,32.61,29.98,32.25,1831234,52.512908777969,56.1273666092943,51.6006884681584,55.5077452667814,1063946.954,0.0,1.0
2020-09-22,30.6,30.8,29.82,30.49,702255,52.6678141135973,53.0120481927711,51.3253012048193,52.4784853700516,408010.155,0.0,1.0
2020-09-23,30.16,31.02,30.12,30.56,985287,51.9104991394148,53.3907056798623,51.84165232358,52.5989672977625,572451.747,0.0,1.0
2020-09-24,30.13,30.68,29.63,30.2,693708,51.8588640275387,52.8055077452668,50.9982788296041,51.9793459552496,403044.348,0.0,1.0
2020-09-25,30.57,30.82,29.7,29.73,632085,52.6161790017212,53.0464716006885,51.118760757315,51.1703958691911,367241.385,0.0,1.0
2020-09-28,31.39,31.96,31.22,31.3,601043,54.0275387263339,55.0086058519794,53.7349397590361,53.8726333907057,349205.983,0.0,1.0
2020-09-29,31.21,31.645,30.94,31.15,412295,53.7177280550775,54.4664371772806,53.2530120481928,53.6144578313253,239543.395,0.0,1.0
2020-09-30,31.36,32.01,31.025,31.52,712007,53.9759036144578,55.0946643717728,53.3993115318417,54.2512908777969,413676.067,0.0,1.0
2020-10-01,31.5,32.09,31.11,31.57,490911,54.2168674698795,55.2323580034424,53.5456110154905,54.3373493975904,285219.291,0.0,1.0
2020-10-02,31.25,31.73,30.5,30.5,927530,53.7865748709122,54.6127366609294,52.4956970740103,52.4956970740103,538894.93,0.0,1.0
2020-10-05,32.32,32.57,31.59,31.84,1075619,55.6282271944923,56.0585197934596,54.3717728055077,54.802065404475,624934.639,0.0,1.0
2020-10-06,31.7,33.29,31.64,32.64,1850326,54.5611015490534,57.2977624784854,54.4578313253012,56.1790017211704,1075039.406,0.0,1.0
2020-10-07,32.37,33.18,32.06,32.47,851693,55.7142857142857,57.1084337349398,55.1807228915663,55.8864027538726,494833.633,0.0,1.0
2020-10-08,32.22,32.91,31.84,32.91,1127438,55.4561101549053,56.6437177280551,54.802065404475,56.6437177280551,655041.478,0.0,1.0
2020-10-09,32.19,32.82,31.87,32.68,779490,55.4044750430293,56.4888123924269,54.8537005163511,56.2478485370052,452883.69,0.0,1.0
2020-10-12,32.07,33.0,32.01,32.58,809047,55.197934595525,56.7986230636833,55.0946643717728,56.0757314974182,470056.307,0.0,1.0
2020-10-13,31.39,32.12,31.22,31.9,518159,54.0275387263339,55.2839931153184,53.7349397590361,54.9053356282272,301050.379,0.0,1.0
2020-10-14,31.46,32.07,31.22,31.47,914843,54.1480206540448,55.197934595525,53.7349397590361,54.1652323580034,531523.783,0.0,1.0
2020-10-15,32.18,32.27,30.88,30.88,560267,55.3872633390706,55.5421686746988,53.1497418244406,53.1497418244406,325515.127,0.0,1.0
2020-10-16,31.69,32.475,31.63,32.27,816810,54.5438898450947,55.895008605852,54.4406196213425,55.5421686746988,474566.61,0.0,1.0
2020-10-19,31.29,32.03,31.17,31.78,819282,53.855421686747,55.1290877796902,53.6488812392427,54.6987951807229,476002.842,0.0,1.0
2020-10-20,31.6,32.08,31.41,31.64,610254,54.3889845094664,55.2151462994836,54.0619621342513,54.4578313253012,354557.574,0.0,1.0
2020-10-21,30.88,32.03,30.87,31.46,592944,53.1497418244406,55.1290877796902,53.1325301204819,54.1480206540448,344500.464,0.0,1.0
2020-10-22,32.22,32.315,30.9,31.0,1403321,55.4561101549053,55.6196213425129,53.184165232358,53.3562822719449,815329.501,0.0,1.0
2020-10-23,31.96,32.61,31.53,32.59,501087,55.0086058519794,56.1273666092943,54.2685025817556,56.0929432013769,291131.547,0.0,1.0
2020-10-26,30.3,31.545,30.05,31.28,802693,52.1514629948365,54.2943201376936,51.7211703958692,53.8382099827883,466364.633,0.0,1.0
2020-10-27,29.55,30.135,29.16,30.13,1474129,50.8605851979346,51.8674698795181,50.1893287435456,51.8588640275387,856468.949,0.0,1.0
2020-10-28,28.34,29.45,28.31,28.49,1131300,48.7779690189329,50.6884681583477,48.7263339070568,49.0361445783133,657285.3,0.0,1.0
2020-10-29,27.23,28.74,27.06,28.18,2345441,46.8674698795181,49.4664371772806,46.5748709122203,48.5025817555938,1362701.221,0.0,1.0
2020-10-30,27.19,27.55,26.45,27.15,1422794,46.7986230636833,47.4182444061962,45.5249569707401,46.7297762478485,826643.314,0.0,1.0
2020-11-02,27.44,28.335,27.12,27.71,1041644,47.2289156626506,48.7693631669535,46.6781411359725,47.6936316695353,605195.164,0.0,1.0
2020-11-03,29.2,29.46,27.88,28.0,1313016,50.2581755593804,50.7056798623064,47.986230636833,48.1927710843374,762862.296,0.0,1.0
2020-11-04,28.86,29.11,27.77,28.82,1604757,49.6729776247849,50.1032702237522,47.7969018932874,49.6041308089501,932363.816999999,0.0,1.0
2020-11-05,29.79,30.17,29.284,29.39,900841,51.2736660929432,51.9277108433735,50.4027538726334,50.5851979345955,523388.621,0.0,1.0
2020-11-06,29.53,30.27,29.53,29.91,804635,50.8261617900172,52.0998278829604,50.8261617900172,51.4802065404475,467492.935,0.0,1.0
2020-11-09,34.32,35.24,31.69,31.69,2890075,59.0705679862306,60.6540447504303,54.5438898450947,54.5438898450947,1679133.575,0.0,1.0
2020-11-10,34.76,35.32,34.2,34.75,1127437,59.8278829604131,60.7917383820998,58.8640275387263,59.8106712564544,655040.897,0.0,1.0
2020-11-11,33.7,35.0,33.31,35.0,761025,58.0034423407918,60.2409638554217,57.3321858864028,60.2409638554217,442155.525,0.0,1.0
2020-11-12,32.38,33.51,31.83,33.28,836458,55.7314974182444,57.6764199655766,54.7848537005164,57.2805507745267,485982.098,0.0,1.0
2020-11-13,33.81,34.11,32.67,32.78,911139,58.1927710843374,58.7091222030981,56.2306368330465,56.4199655765921,529371.759,0.0,1.0
2020-11-16,34.71,35.43,34.295,35.1,1203411,59.7418244406196,60.9810671256454,59.0275387263339,60.4130808950086,699181.791,0.0,1.0
2020-11-17,34.8,35.14,33.51,34.14,688372,59.8967297762478,60.4819277108434,57.6764199655766,58.7607573149742,399944.132,0.0,1.0
2020-11-18,35.64,36.5265,34.7,36.28,1496999,61.342512908778,62.868330464716,59.7246127366609,62.4440619621343,869756.419,0.0,1.0
2020-11-19,35.74,35.8,34.93,35.3,690500,61.5146299483649,61.617900172117,60.1204819277108,60.7573149741824,401180.5,0.0,1.0
2020-11-20,35.47,35.77,35.24,35.47,940540,61.0499139414802,61.566265060241,60.6540447504303,61.0499139414802,546453.74,0.0,1.0
2020-11-23,36.73,36.89,35.81,35.94,515455,63.2185886402754,63.4939759036145,61.6351118760757,61.8588640275387,299479.355,0.0,1.0
2020-11-24,37.62,38.07,37.0,37.08,1616537,64.750430292599,65.5249569707401,63.6833046471601,63.8209982788296,939207.996999999,0.0,1.0
2020-11-25,37.95,38.09,36.58,37.37,1184174,65.3184165232358,65.5593803786575,62.960413080895,64.3201376936317,688005.094,0.0,1.0
2020-11-27,37.08,38.62,36.96,38.0,319826,63.8209982788296,66.4716006884682,63.6144578313253,65.4044750430293,185818.906,0.0,1.0
2020-11-30,36.08,36.96,35.87,36.9,635227,62.0998278829604,63.6144578313253,61.7383820998279,63.5111876075731,369066.887,0.0,1.0
2020-12-01,36.37,37.16,36.34,36.8,691340,62.5989672977625,63.9586919104991,62.5473321858864,63.3390705679862,401668.54,0.0,1.0
2020-12-02,36.54,36.75,35.92,36.07,541573,62.8915662650602,63.2530120481928,61.8244406196213,62.0826161790017,314653.913,0.0,1.0
2020-12-03,37.15,37.55,36.36,36.57,2337905,63.9414802065404,64.6299483648881,62.5817555938038,62.9432013769363,1358322.805,0.0,1.0
2020-12-04,38.0,38.33,37.2487,37.32,484044,65.4044750430293,65.9724612736661,64.1113597246127,64.2340791738382,281229.564,0.0,1.0
2020-12-07,37.33,37.92,36.95,37.68,540847,64.2512908777969,65.2667814113597,63.5972461273666,64.8537005163511,314232.107,0.0,1.0
2020-12-08,37.64,37.9,36.96,36.96,700464,64.7848537005164,65.2323580034423,63.6144578313253,63.6144578313253,406969.584,0.0,1.0
2020-12-09,37.63,38.22,37.33,38.07,609766,64.7676419965577,65.7831325301205,64.2512908777969,65.5249569707401,354274.046,0.0,1.0
2020-12-10,37.92,38.2899,37.21,37.63,919376,65.2667814113597,65.9034423407917,64.0447504302926,64.7676419965577,534157.456,0.0,1.0
2020-12-11,37.23,37.96,36.94,37.44,664520,64.07917383821,65.3356282271945,63.5800344234079,64.4406196213425,386086.12,0.0,1.0
2020-12-14,35.89,38.16,35.88,38.02,1213164,61.7728055077453,65.6798623063683,61.7555938037866,65.4388984509467,704848.284,0.0,1.0
2020-12-15,36.68,36.99,35.96,36.6,715535,63.1325301204819,63.6660929432014,61.8932874354561,62.9948364888124,415725.835,0.0,1.0
2020-12-16,37.03,37.38,35.82,36.6,1081225,63.7349397590362,64.3373493975904,61.6523235800344,62.9948364888124,628191.725,0.0,1.0
2020-12-17,36.99,37.37,36.57,37.08,556893,63.6660929432014,64.3201376936317,62.9432013769363,63.8209982788296,323554.833,0.0,1.0
2020-12-18,36.57,37.41,36.2,37.17,1358864,62.9432013769363,64.3889845094664,62.3063683304647,63.9759036144578,789499.984,0.0,1.0
2020-12-21,36.36,36.61,34.94,35.93,680213,62.5817555938038,63.0120481927711,60.1376936316695,61.84165232358,395203.753,0.0,1.0
2020-12-22,36.19,36.75,35.84,36.62,379884,62.289156626506,63.2530120481928,61.6867469879518,63.0292598967298,220712.604,0.0,1.0
2020-12-23,36.65,37.175,36.38,36.56,650525,63.0808950086059,63.9845094664372,62.6161790017212,62.9259896729776,377955.025,0.0,1.0
2020-12-24,36.79,36.87,36.32,36.78,117722,63.3218588640275,63.4595524956971,62.512908777969,63.3046471600689,68396.482,0.0,1.0
2020-12-28,36.9,37.49,36.9,37.25,441124,63.5111876075731,64.526678141136,63.5111876075731,64.1135972461274,256293.044,0.0,1.0
2020-12-29,36.68,37.31,36.32,37.24,464842,63.1325301204819,64.2168674698795,62.512908777969,64.0963855421687,270073.202,0.0,1.0
2020-12-30,37.95,38.25,36.7,36.7,1221683,65.3184165232358,65.8347676419966,63.1669535283993,63.1669535283993,709797.823,0.0,1.0
2020-12-31,38.24,38.575,37.41,37.88,618429,65.8175559380379,66.3941480206541,64.3889845094664,65.197934595525,359307.249,0.0,1.0
2021-01-04,37.06,38.57,36.59,38.48,625482,63.7865748709122,66.3855421686747,62.9776247848537,66.2306368330465,363405.042,0.0,1.0
2021-01-05,38.04,38.61,37.08,37.08,667175,65.473321858864,66.4543889845095,63.8209982788296,63.8209982788296,387628.675,0.0,1.0
2021-01-06,40.19,40.75,38.68,38.68,1271206,69.1738382099828,70.1376936316695,66.5748709122203,66.5748709122203,738570.686,0.0,1.0
2021-01-07,40.59,41.03,40.14,40.56,2715547,69.8623063683305,70.6196213425129,69.0877796901893,69.8106712564544,1577732.807,0.0,1.0
2021-01-08,39.45,40.6,38.56,40.6,823662,67.9001721170396,69.8795180722892,66.368330464716,69.8795180722892,478547.622,0.0,1.0
2021-01-11,39.62,40.14,38.42,38.57,1331581,68.1927710843374,69.0877796901893,66.1273666092943,66.3855421686747,773648.561,0.0,1.0
2021-01-12,40.55,40.73,39.67,39.86,1097797,69.7934595524957,70.1032702237521,68.2788296041308,68.605851979346,637820.057,0.0,1.0
2021-01-13,39.43,40.46,39.03,40.32,2758503,67.8657487091222,69.6385542168675,67.1772805507745,69.3975903614458,1602690.243,0.0,1.0
2021-01-14,39.75,40.34,39.13,40.17,1174962,68.4165232358004,69.4320137693632,67.3493975903614,69.1394148020654,682652.921999999,0.0,1.0
2021-01-15,38.73,39.39,37.91,39.18,985250,66.6609294320138,67.7969018932874,65.249569707401,67.4354561101549,572430.25,0.0,1.0
2021-01-19,39.59,39.95,39.11,39.27,866459,68.1411359724613,68.7607573149742,67.3149741824441,67.5903614457831,503412.679,0.0,1.0
2021-01-20,40.11,40.76,39.6,39.81,796417,69.0361445783133,70.1549053356282,68.15834767642,68.5197934595525,462718.277,0.0,1.0
2021-01-21,40.09,40.43,39.49,40.2,1324152,69.0017211703959,69.5869191049914,67.9690189328744,69.1910499139415,769332.312,0.0,1.0
2021-01-22,40.6,40.68,39.35,39.56,898022,69.8795180722892,70.0172117039587,67.7280550774527,68.0895008605852,521750.782,0.0,1.0
2021-01-25,40.09,40.61,39.51,40.23,1119104,69.0017211703959,69.8967297762479,68.0034423407917,69.2426850258176,650199.424,0.0,1.0
2021-01-26,40.53,40.79,39.57,40.6,852838,69.7590361445783,70.2065404475043,68.1067125645439,69.8795180722892,495498.878,0.0,1.0
2021-01-27,40.74,42.43,39.08,39.63,2441532,70.1204819277109,73.0292598967298,67.263339070568,68.209982788296,1418530.092,0.0,1.0
2021-01-28,38.68,42.15,38.61,41.08,1991545,66.5748709122203,72.5473321858864,66.4543889845095,70.7056798623064,1157087.645,0.0,1.0
2021-01-29,37.12,39.69,37.02,38.83,1568459,63.8898450946644,68.3132530120482,63.7177280550775,66.8330464716007,911274.679,0.0,1.0
2021-02-01,38.38,38.51,36.725,37.59,907541,66.0585197934596,66.2822719449225,63.209982788296,64.6987951807229,527281.321,0.0,1.0
2021-02-02,38.05,39.71,37.79,39.08,1230804,65.4905335628227,68.3476764199656,65.0430292598967,67.263339070568,715097.124,0.0,1.0
2021-02-03,38.93,39.04,37.7842,37.99,674869,67.0051635111876,67.1944922547332,65.0330464716007,65.3872633390706,392098.889,0.0,1.0
2021-02-04,39.06,39.86,38.66,39.25,638542,67.2289156626506,68.605851979346,66.5404475043029,67.5559380378658,370992.902,0.0,1.0
2021-02-05,39.61,39.92,39.14,39.65,478777,68.1755593803787,68.7091222030981,67.3666092943201,68.2444061962134,278169.437,0.0,1.0
2021-02-08,40.56,40.56,39.845,40.14,379073,69.8106712564544,69.8106712564544,68.5800344234079,69.0877796901893,220241.413,0.0,1.0
2021-02-09,40.44,40.685,39.26,40.55,540049,69.6041308089501,70.025817555938,67.5731497418244,69.7934595524957,313768.469,0.0,1.0
2021-02-10,39.81,40.81,39.76,40.81,602189,68.5197934595525,70.2409638554217,68.433734939759,70.2409638554217,349871.809,0.0,1.0
2021-02-11,39.91,40.54,38.88,40.16,854967,68.6919104991394,69.776247848537,66.9191049913942,69.1222030981067,496735.827,0.0,1.0
2021-02-12,40.77,40.78,39.4,39.56,759858,70.1721170395869,70.1893287435456,67.8141135972461,68.0895008605852,441477.498,0.0,1.0
2021-02-16,39.35,41.21,39.3,40.99,579178,67.7280550774527,70.9294320137694,67.6419965576592,70.5507745266782,336502.418,0.0,1.0
2021-02-17,38.3,39.32,38.11,39.0,942058,65.92082616179,67.6764199655766,65.5938037865749,67.1256454388985,547335.698,0.0,1.0
2021-02-18,40.44,41.1,38.2,38.2,1532306,69.6041308089501,70.7401032702238,65.7487091222031,65.7487091222031,890269.786,0.0,1.0
2021-02-19,43.56,44.13,40.61,41.12,2025514,74.974182444062,75.9552495697074,69.8967297762479,70.7745266781411,1176823.634,0.0,1.0
2021-02-22,44.91,45.46,43.18,43.5,1255367,77.2977624784854,78.2444061962134,74.3201376936317,74.8709122203098,729368.227,0.0,1.0
2021-02-23,44.89,45.39,43.5,45.03,1380542,77.263339070568,78.1239242685026,74.8709122203098,77.5043029259897,802094.902,0.0,1.0
2021-02-24,46.19,46.45,44.61,44.61,1225712,79.5008605851979,79.9483648881239,76.7814113597246,76.7814113597246,712138.672,0.0,1.0
2021-02-25,44.96,46.28,44.51,46.01,1023748,77.3838209982788,79.6557659208262,76.6092943201377,79.1910499139415,594797.588,0.0,1.0
2021-02-26,44.35,45.33,44.18,45.11,917679,76.3339070567986,78.0206540447504,76.0413080895009,77.6419965576592,533171.499,0.0,1.0
2021-03-01,45.55,46.35,44.9403,45.47,527094,78.3993115318416,79.776247848537,77.3499139414802,78.2616179001721,306241.614,0.0,1.0
2021-03-02,44.62,45.57,44.38,45.21,551790,76.7986230636833,78.433734939759,76.3855421686747,77.8141135972461,320589.99,0.0,1.0
2021-03-03,45.19,46.07,44.55,44.99,627532,77.7796901893287,79.2943201376936,76.6781411359725,77.4354561101549,364596.092,0.0,1.0
2021-03-04,47.79,49.19,45.92,47.86,3605039,82.2547332185886,84.6643717728055,79.0361445783133,82.3752151462995,2094527.659,0.0,1.0
2021-03-05,49.75,50.05,47.06,48.53,1697109,85.6282271944923,86.144578313253,80.9982788296041,83.5283993115318,986020.329,0.0,1.0
2021-03-08,48.9,50.26,48.72,49.75,1172737,84.1652323580035,86.5060240963855,83.855421686747,85.6282271944923,681360.197,0.0,1.0
2021-03-09,47.11,48.9,46.83,48.9,1433425,81.0843373493976,84.1652323580035,80.6024096385542,84.1652323580035,832819.925,0.0,1.0
2021-03-10,48.11,48.23,46.53,46.72,1077731,82.8055077452668,83.0120481927711,80.0860585197935,80.4130808950086,626161.711,0.0,1.0
2021-03-11,48.38,48.69,46.77,48.3,2941670,83.2702237521515,83.8037865748709,80.4991394148021,83.1325301204819,1709110.27,0.0,1.0
2021-03-12,50.0,50.16,48.37,48.98,959248,86.0585197934596,86.3339070567986,83.2530120481928,84.302925989673,557323.088,0.0,1.0
2021-03-15,49.66,50.21,48.89,49.56,682855,85.473321858864,86.4199655765921,84.1480206540448,85.3012048192771,396738.755,0.0,1.0
2021-03-16,47.29,49.01,47.0,48.33,2243945,81.394148020654,84.3545611015491,80.895008605852,83.184165232358,1303732.045,0.0,1.0
2021-03-17,46.9,47.6399,46.02,46.46,8296975,80.7228915662651,81.9963855421687,79.2082616179002,79.9655765920826,4820542.475,0.0,1.0
2021-03-18,44.49,47.45,44.355,47.0,2903181,76.5748709122203,81.6695352839931,76.342512908778,80.895008605852,1686748.161,0.0,1.0
2021-03-19,44.74,45.34,43.54,44.4,2306132,77.0051635111876,78.0378657487091,74.9397590361446,76.4199655765921,1339862.692,0.0,1.0
2021-03-22,45.72,46.4,44.17,44.64,1464484,78.6919104991394,79.8623063683305,76.0240963855422,76.8330464716007,850865.204,0.0,1.0
2021-03-23,44.09,45.98,43.86,45.09,1763170,75.8864027538726,79.1394148020654,75.4905335628227,77.6075731497418,1024401.77,0.0,1.0
2021-03-24,44.55,45.78,44.46,44.88,1831652,76.6781411359725,78.7951807228916,76.5232358003442,77.2461273666093,1064189.812,0.0,1.0
2021-03-25,45.19,45.44,42.445,43.95,2858113,77.7796901893287,78.209982788296,73.0550774526678,75.645438898451,1660563.653,0.0,1.0
2021-03-26,44.86,46.39,43.99,45.72,4867757,77.2117039586919,79.8450946643718,75.7142857142857,78.6919104991394,2828166.817,0.0,1.0
2021-03-29,44.17,44.76,43.2,44.37,1783877,76.0240963855422,77.039586919105,74.3545611015491,76.368330464716,1036432.537,0.0,1.0
2021-03-30,44.04,44.72,43.48,44.34,1695083,75.8003442340792,76.9707401032702,74.8364888123924,76.3166953528399,984843.223,0.0,1.0
2021-03-31,43.81,44.56,43.58,43.9,1194408,75.4044750430293,76.6953528399312,75.0086058519794,75.5593803786575,693951.048,0.0,1.0
2021-04-01,44.36,44.375,43.53,44.05,992003,76.3511187607573,76.3769363166954,74.9225473321859,75.8175559380379,576353.743,0.0,1.0
2021-04-05,44.77,45.29,44.1875,44.9,1230225,77.0567986230637,77.9518072289157,76.0542168674699,77.2805507745267,714760.725,0.0,1.0
2021-04-06,44.27,45.13,43.6,43.6,1198072,76.1962134251291,77.6764199655766,75.0430292598967,75.0430292598967,696079.832,0.0,1.0
2021-04-07,43.84,44.635,43.53,44.27,895276,75.4561101549053,76.8244406196213,74.9225473321859,76.1962134251291,520155.356,0.0,1.0
2021-04-08,43.28,44.03,43.01,43.86,1366495,74.4922547332186,75.7831325301205,74.0275387263339,75.4905335628227,793933.595,0.0,1.0
2021-04-09,43.41,43.47,42.7,43.18,921877,74.7160068846816,74.8192771084337,73.4939759036145,74.3201376936317,535610.537,0.0,1.0
2021-04-12,43.4,43.91,42.97,43.67,1627347,74.6987951807229,75.5765920826162,73.9586919104991,75.1635111876076,945488.607,0.0,1.0
2021-04-13,42.96,43.55,42.5,43.41,926443,73.9414802065404,74.9569707401033,73.1497418244406,74.7160068846816,538263.383,0.0,1.0
2021-04-14,44.06,44.31,42.71,42.94,1019767,75.8347676419966,76.2650602409639,73.5111876075732,73.9070567986231,592484.627,0.0,1.0
2021-04-15,44.43,44.48,43.75,44.35,747788,76.4716006884682,76.5576592082616,75.3012048192771,76.3339070567986,434464.828,0.0,1.0
2021-04-16,44.86,45.43,44.67,44.9,659886,77.2117039586919,78.1927710843374,76.8846815834768,77.2805507745267,383393.766,0.0,1.0
2021-04-19,44.93,45.09,44.4,44.87,880299,77.3321858864028,77.6075731497418,76.4199655765921,77.2289156626506,511453.719,0.0,1.0
2021-04-20,44.14,45.33,43.75,44.94,768259,75.9724612736661,78.0206540447504,75.3012048192771,77.3493975903614,446358.479,0.0,1.0
2021-04-21,44.48,44.92,43.95,43.96,750937,76.5576592082616,77.3149741824441,75.645438898451,75.6626506024096,436294.397,0.0,1.0
2021-04-22,44.41,45.03,44.16,44.67,495432,76.4371772805508,77.5043029259897,76.0068846815835,76.8846815834768,287845.992,0.0,1.0
2021-04-23,45.21,45.4,44.48,44.48,790014,77.8141135972461,78.1411359724613,76.5576592082616,76.5576592082616,458998.134,0.0,1.0
2021-04-26,45.0,46.0,44.8203,45.66,1530607,77.4526678141136,79.1738382099828,77.1433734939759,78.5886402753873,889282.667,0.0,1.0
2021-04-27,45.79,45.94,44.64,45.18,1367141,78.8123924268503,79.0705679862306,76.8330464716007,77.7624784853701,794308.921,0.0,1.0
2021-04-28,45.68,46.08,45.4,45.51,1024063,78.6230636833047,79.3115318416523,78.1411359724613,78.3304647160069,594980.603,0.0,1.0
2021-04-29,45.1,45.47,43.67,45.47,2051697,77.6247848537005,78.2616179001721,75.1635111876076,78.2616179001721,1192035.957,0.0,1.0
2021-04-30,45.19,45.75,44.725,44.93,3334683,77.7796901893287,78.7435456110155,76.9793459552496,77.3321858864028,1937450.823,0.0,1.0
2021-05-03,43.66,45.68,43.6,45.2,2148938,75.1462994836489,78.6230636833047,75.0430292598967,77.7969018932874,1248532.978,0.0,1.0
2021-05-04,42.99,43.47,42.36,43.47,1905945,73.9931153184165,74.8192771084337,72.9087779690189,74.8192771084337,1107354.045,0.0,1.0
2021-05-05,42.49,43.33,41.97,42.97,2350800,73.1325301204819,74.5783132530121,72.2375215146299,73.9586919104991,1365814.8,0.0,1.0
2021-05-06,42.74,42.98,41.57,42.72,2542829,73.5628227194492,73.9759036144578,71.5490533562823,73.5283993115318,1477383.649,0.0,1.0
2021-05-07,42.97,43.65,42.61,42.69,995880,73.9586919104991,75.1290877796902,73.3390705679862,73.4767641996558,578606.28,0.0,1.0
2021-05-10,42.69,43.68,42.61,43.16,1532442,73.4767641996558,75.1807228915663,73.3390705679862,74.2857142857143,890348.801999999,0.0,1.0
2021-05-11,42.22,42.41,41.46,42.23,1749885,72.6678141135972,72.9948364888124,71.3597246127367,72.6850258175559,1016683.185,0.0,1.0
2021-05-12,41.57,42.5077,41.34,42.2,1312110,71.5490533562823,73.1629948364888,71.1531841652324,72.6333907056799,762335.91,0.0,1.0
2021-05-13,42.14,42.55,41.59,41.68,906641,72.5301204819277,73.2358003442341,71.5834767641997,71.7383820998279,526758.421,0.0,1.0
2021-05-14,43.92,44.03,42.0075,42.5,1377517,75.5938037865749,75.7831325301205,72.302065404475,73.1497418244406,800337.377,0.0,1.0
2021-05-17,44.09,44.24,43.525,43.9,1212415,75.8864027538726,76.144578313253,74.9139414802065,75.5593803786575,704413.115,0.0,1.0
2021-05-18,43.6,44.28,43.38,44.1,1429013,75.0430292598967,76.2134251290878,74.6643717728055,75.9036144578313,830256.553,0.0,1.0
2021-05-19,43.69,43.69,42.55,42.74,1834521,75.197934595525,75.197934595525,73.2358003442341,73.5628227194492,1065856.701,0.0,1.0
2021-05-20,43.78,44.28,43.48,43.82,1050658,75.3528399311532,76.2134251290878,74.8364888123924,75.421686746988,610432.298,0.0,1.0
2021-05-21,44.04,44.59,43.79,44.22,1134247,75.8003442340792,76.7469879518072,75.3700516351119,76.1101549053356,658997.507,0.0,1.0
2021-05-24,44.2,44.46,43.75,44.31,669771,76.0757314974183,76.5232358003442,75.3012048192771,76.2650602409639,389136.951,0.0,1.0
2021-05-25,43.82,44.52,43.76,44.19,929094,75.421686746988,76.6265060240964,75.3184165232358,76.0585197934596,539803.614,0.0,1.0
2021-05-26,44.21,44.3,43.25,43.71,1036586,76.0929432013769,76.2478485370052,74.4406196213425,75.2323580034423,602256.466,0.0,1.0
2021-05-27,44.52,45.06,44.468,44.8,1271498,76.6265060240964,77.5559380378658,76.5370051635112,77.1084337349398,738740.338,0.0,1.0
2021-05-28,44.2,44.77,43.98,44.67,957874,76.0757314974183,77.0567986230637,75.697074010327,76.8846815834768,556524.794,0.0,1.0
2021-06-01,45.36,45.67,44.67,44.69,1229878,78.0722891566265,78.605851979346,76.8846815834768,76.9191049913941,714559.118,0.0,1.0
2021-06-02,45.23,45.58,44.88,45.58,1260008,77.8485370051635,78.4509466437177,77.2461273666093,78.4509466437177,732064.648,0.0,1.0
2021-06-03,45.01,45.45,44.54,45.12,2097058,77.4698795180723,78.2271944922547,76.6609294320138,77.6592082616179,1218390.698,0.0,1.0
2021-06-04,45.8,46.065,45.2,45.23,2451630,78.8296041308089,79.2857142857143,77.7969018932874,77.8485370051635,1424397.03,0.0,1.0
2021-06-07,45.12,46.16,45.01,45.85,1413200,77.6592082616179,79.4492254733219,77.4698795180723,78.9156626506024,821069.2,0.0,1.0
2021-06-08,46.13,46.16,44.95,45.02,1720092,79.3975903614458,79.4492254733219,77.3666092943201,77.487091222031,999373.452,0.0,1.0
2021-06-09,45.3,46.35,45.3,46.25,877356,77.9690189328743,79.776247848537,77.9690189328743,79.6041308089501,509743.836,0.0,1.0
2021-06-10,45.94,46.01,45.225,45.46,1564693,79.0705679862306,79.1910499139415,77.8399311531842,78.2444061962134,909086.633,0.0,1.0
2021-06-11,46.58,46.66,46.035,46.23,1464621,80.1721170395869,80.3098106712565,79.2340791738382,79.5697074010327,850944.801,0.0,1.0
2021-06-14,46.05,46.78,45.58,46.54,1861530,79.2598967297762,80.5163511187608,78.4509466437177,80.1032702237522,1081548.93,0.0,1.0
2021-06-15,46.21,46.26,45.615,46.04,973574,79.5352839931153,79.6213425129088,78.5111876075732,79.2426850258176,565646.494,0.0,1.0
2021-06-16,45.82,46.23,45.4875,45.88,837102,78.8640275387263,79.5697074010327,78.2917383820998,78.9672977624785,486356.262,0.0,1.0
2021-06-17,44.74,45.91,44.05,45.83,1631749,77.0051635111876,79.0189328743546,75.8175559380379,78.881239242685,948046.169,0.0,1.0
2021-06-18,43.52,44.48,43.47,44.03,1961521,74.9053356282272,76.5576592082616,74.8192771084337,75.7831325301205,1139643.701,0.0,1.0
2021-06-21,44.68,44.7,43.8504,43.9,1473841,76.9018932874355,76.9363166953528,75.4740103270224,75.5593803786575,856301.620999999,0.0,1.0
2021-06-22,45.23,45.43,44.15,44.64,1483967,77.8485370051635,78.1927710843374,75.9896729776248,76.8330464716007,862184.827,0.0,1.0
2021-06-23,45.32,46.1,45.285,45.43,1112416,78.0034423407918,79.3459552495697,77.9432013769363,78.1927710843374,646313.695999999,0.0,1.0
2021-06-24,45.75,45.93,45.11,45.48,554266,78.7435456110155,79.0533562822719,77.6419965576592,78.2788296041308,322028.546,0.0,1.0
2021-06-25,46.5,46.6,45.875,46.02,1408624,80.0344234079174,80.2065404475043,78.9586919104991,79.2082616179002,818410.544,0.0,1.0
2021-06-28,45.85,46.52,45.7,46.52,593847,78.9156626506024,80.0688468158348,78.657487091222,80.0688468158348,345025.107,0.0,1.0
2021-06-29,45.47,46.22,45.27,46.01,490310,78.2616179001721,79.552495697074,77.9173838209983,79.1910499139415,284870.11,0.0,1.0
2021-06-30,45.81,45.98,45.14,45.14,662025,78.8468158347677,79.1394148020654,77.6936316695353,77.6936316695353,384636.525,0.0,1.0
2021-07-01,46.65,46.745,45.92,46.0,2285282,80.2925989672978,80.4561101549053,79.0361445783133,79.1738382099828,1327748.842,0.0,1.0
2021-07-02,46.98,47.28,46.4698,46.86,1459294,80.8605851979346,81.3769363166954,79.9824440619621,80.6540447504303,847849.814,0.0,1.0
2021-07-06,45.69,46.99,44.9205,46.98,1193243,78.6402753872633,80.8777969018933,77.315834767642,80.8605851979346,693274.183,0.0,1.0
2021-07-07,45.79,46.15,45.375,45.53,943153,78.8123924268503,79.4320137693632,78.0981067125645,78.3648881239243,547971.893,0.0,1.0
2021-07-08,45.36,45.81,44.36,44.98,815738,78.0722891566265,78.8468158347677,76.3511187607573,77.4182444061962,473943.778,0.0,1.0
2021-07-09,46.24,46.59,45.91,45.96,871862,79.5869191049914,80.1893287435456,79.0189328743546,79.104991394148,506551.822,0.0,1.0
2021-07-12,46.46,46.51,45.62,46.0,738445,79.9655765920826,80.0516351118761,78.5197934595525,79.1738382099828,429036.545,0.0,1.0
2021-07-13,45.63,46.59,45.62,46.27,430307,78.5370051635112,80.1893287435456,78.5197934595525,79.6385542168675,250008.367,0.0,1.0
2021-07-14,44.85,46.23,44.56,45.91,842649,77.1944922547332,79.5697074010327,76.6953528399312,79.0189328743546,489579.069,0.0,1.0
2021-07-15,44.59,45.06,44.1,44.46,732766,76.7469879518072,77.5559380378658,75.9036144578313,76.5232358003442,425737.046,0.0,1.0
2021-07-16,43.88,45.235,43.86,45.2,680273,75.5249569707401,77.8571428571429,75.4905335628227,77.7969018932874,395238.613,0.0,1.0
2021-07-19,42.74,43.37,42.02,42.93,1247712,73.5628227194492,74.6471600688468,72.3235800344234,73.8898450946644,724920.672,0.0,1.0
2021-07-20,44.25,44.6,42.63,42.74,847136,76.1617900172117,76.7641996557659,73.3734939759036,73.5628227194492,492186.016,0.0,1.0
2021-07-21,45.69,45.78,44.2962,44.41,860447,78.6402753872633,78.7951807228916,76.2413080895009,76.4371772805508,499919.707,0.0,1.0
2021-07-22,45.03,45.76,45.01,45.61,667260,77.5043029259897,78.7607573149742,77.4698795180723,78.5025817555938,387678.06,0.0,1.0
2021-07-23,45.2,45.33,44.84,45.33,325042,77.7969018932874,78.0206540447504,77.1772805507745,78.0206540447504,188849.402,0.0,1.0
2021-07-26,45.42,45.64,45.18,45.23,418363,78.1755593803787,78.5542168674699,77.7624784853701,77.8485370051635,243068.903,0.0,1.0
2021-07-27,44.92,45.145,44.52,44.98,632085,77.3149741824441,77.7022375215146,76.6265060240964,77.4182444061962,367241.385,0.0,1.0
2021-07-28,45.24,45.94,45.04,45.26,1611176,77.8657487091222,79.0705679862306,77.5215146299484,77.9001721170396,936093.256,0.0,1.0
2021-07-29,46.53,48.15,45.38,46.19,3691920,80.0860585197935,82.8743545611016,78.1067125645439,79.5008605851979,2145005.52,0.0,1.0
2021-07-30,45.88,46.52,45.59,46.4,2698648,78.9672977624785,80.0688468158348,78.4681583476764,79.8623063683305,1567914.488,0.0,1.0
2021-08-02,45.85,47.12,45.675,46.09,2426024,78.9156626506024,81.1015490533563,78.6144578313253,79.328743545611,1409519.944,0.0,1.0
2021-08-03,46.81,46.97,45.38,45.99,1898241,80.5679862306368,80.8433734939759,78.1067125645439,79.1566265060241,1102878.021,0.0,1.0
2021-08-04,45.87,47.03,45.86,46.32,1590376,78.9500860585198,80.9466437177281,78.9328743545611,79.7246127366609,924008.456,0.0,1.0
2021-08-05,48.01,48.03,46.865,47.39,2651898,82.6333907056799,82.6678141135973,80.6626506024096,81.566265060241,1540752.738,0.0,1.0
2021-08-06,48.05,49.1,47.64,48.45,4345539,82.7022375215146,84.5094664371773,81.9965576592083,83.3907056798623,2524758.159,0.0,1.0
2021-08-09,48.33,48.57,47.41,47.75,1617593,83.184165232358,83.5972461273666,81.6006884681584,82.1858864027539,939821.533,0.0,1.0
2021-08-10,49.33,49.34,48.2,48.5,1742620,84.9053356282272,84.9225473321859,82.960413080895,83.4767641996558,1012462.22,0.0,1.0
2021-08-11,49.7,50.0,49.05,49.59,2411118,85.5421686746988,86.0585197934596,84.4234079173838,85.3528399311532,1400859.558,0.0,1.0
2021-08-12,49.91,50.0,49.331,49.5,743025,85.9036144578313,86.0585197934596,84.9070567986231,85.197934595525,431697.525,0.0,1.0
2021-08-13,49.66,50.34,49.53,50.0,957683,85.473321858864,86.6437177280551,85.249569707401,86.0585197934596,556413.823,0.0,1.0
2021-08-16,48.83,49.57,48.45,49.34,1296768,84.0447504302926,85.3184165232358,83.3907056798623,84.9225473321859,753422.208,0.0,1.0
2021-08-17,48.3,48.7,47.61,48.21,556047,83.1325301204819,83.8209982788296,81.9449225473322,82.9776247848537,323063.307,0.0,1.0
2021-08-18,47.51,48.55,47.5,48.21,437200,81.7728055077453,83.5628227194492,81.7555938037866,82.9776247848537,254013.2,0.0,1.0
2021-08-19,46.19,47.06,45.73,46.78,1029751,79.5008605851979,80.9982788296041,78.7091222030981,80.5163511187608,598285.331,0.0,1.0
2021-08-20,46.68,46.93,45.76,46.05,1695618,80.3442340791738,80.7745266781411,78.7607573149742,79.2598967297762,985154.058000001,0.0,1.0
2021-08-23,47.17,47.55,47.02,47.3,612329,81.1876075731497,81.84165232358,80.9294320137694,81.4113597246127,355763.149,0.0,1.0
2021-08-24,48.28,48.42,47.02,47.15,918326,83.0981067125646,83.3390705679862,80.9294320137694,81.1531841652324,533547.406,0.0,1.0
2021-08-25,48.63,48.93,48.19,48.34,663611,83.7005163511188,84.2168674698795,82.9432013769363,83.2013769363167,385557.991,0.0,1.0
2021-08-26,47.89,48.85,47.74,48.64,959552,82.4268502581756,84.07917383821,82.1686746987952,83.7177280550775,557499.712,0.0,1.0
2021-08-27,48.75,49.23,47.9,48.19,1308654,83.9070567986231,84.7332185886403,82.4440619621343,82.9432013769363,760327.974,0.0,1.0
2021-08-30,48.3,49.15,48.28,49.0,672265,83.1325301204819,84.5955249569707,83.0981067125646,84.3373493975904,390585.965,0.0,1.0
2021-08-31,48.17,48.62,47.86,48.36,1162583,82.9087779690189,83.6833046471601,82.3752151462995,83.2358003442341,675460.723,0.0,1.0
2021-09-01,48.43,48.67,47.55,48.21,1717655,83.3562822719449,83.7693631669535,81.84165232358,82.9776247848537,997957.555,0.0,1.0
2021-09-02,49.16,49.55,48.56,48.73,1130818,84.6127366609294,85.2839931153184,83.5800344234079,83.8726333907057,657005.258,0.0,1.0
2021-09-03,48.59,49.31,48.44,49.06,1110316,83.631669535284,84.8709122203098,83.3734939759036,84.4406196213425,645093.596,0.0,1.0
2021-09-07,47.41,48.675,47.38,48.45,1952781,81.6006884681584,83.7779690189329,81.5490533562823,83.3907056798623,1134565.761,0.0,1.0
2021-09-08,47.17,47.46,46.31,47.13,863225,81.1876075731497,81.6867469879518,79.7074010327023,81.118760757315,501533.725,0.0,1.0
2021-09-09,46.93,47.79,46.91,47.17,865278,80.7745266781411,82.2547332185886,80.7401032702238,81.1876075731497,502726.518,0.0,1.0
2021-09-10,46.3,47.02,46.04,46.05,1175017,79.6901893287435,80.9294320137694,79.2426850258176,79.2598967297762,682684.877,0.0,1.0
2021-09-13,47.01,47.0383,46.05,46.9,1181192,80.9122203098107,80.9609294320138,79.2598967297762,80.7228915662651,686272.552,0.0,1.0
2021-09-14,46.65,47.515,46.32,47.38,927522,80.2925989672978,81.7814113597246,79.7246127366609,81.5490533562823,538890.282,0.0,1.0
2021-09-15,47.48,47.56,46.42,46.42,1273637,81.7211703958692,81.8588640275387,79.8967297762479,79.8967297762479,739983.097,0.0,1.0
2021-09-16,46.73,47.68,46.7,47.29,1039260,80.4302925989673,82.065404475043,80.3786574870912,81.394148020654,603810.06,0.0,1.0
2021-09-17,45.27,46.525,44.86,46.48,3966935,77.9173838209983,80.0774526678141,77.2117039586919,80.0,2304789.235,0.0,1.0
2021-09-20,44.73,45.05,43.95,44.06,1575758,76.9879518072289,77.5387263339071,75.645438898451,75.8347676419966,915515.398,0.0,1.0
2021-09-21,44.41,45.18,44.24,45.14,2061530,76.4371772805508,77.7624784853701,76.144578313253,77.6936316695353,1197748.93,0.0,1.0
2021-09-22,45.1,45.33,44.65,44.75,1830718,77.6247848537005,78.0206540447504,76.8502581755594,77.0223752151463,1063647.158,0.0,1.0
2021-09-23,46.0,46.36,45.06,45.37,807043,79.1738382099828,79.7934595524957,77.5559380378658,78.0895008605852,468891.983,0.0,1.0
2021-09-24,46.29,46.37,45.58,45.82,1222520,79.6729776247849,79.8106712564544,78.4509466437177,78.8640275387263,710284.12,0.0,1.0
2021-09-27,46.69,47.39,46.205,46.35,1112855,80.3614457831325,81.566265060241,79.526678141136,79.776247848537,646568.755,0.0,1.0
2021-09-28,46.75,46.94,46.17,46.69,1281760,80.4647160068847,80.7917383820998,79.4664371772806,80.3614457831325,744702.56,0.0,1.0
2021-09-29,46.52,47.26,46.4101,46.93,1657083,80.0688468158348,81.342512908778,79.8796901893288,80.7745266781411,962765.223,0.0,1.0
2021-09-30,45.9,46.75,45.87,46.66,1520785,79.0017211703959,80.4647160068847,78.9500860585198,80.3098106712565,883576.085,0.0,1.0
2021-10-01,47.09,47.525,45.61,46.03,1433704,81.0499139414802,81.7986230636833,78.5025817555938,79.2254733218589,832982.024,0.0,1.0
2021-10-04,46.95,47.47,46.71,46.83,939658,80.8089500860585,81.7039586919105,80.3958691910499,80.6024096385542,545941.298,0.0,1.0
2021-10-05,47.07,47.58,46.71,47.05,948544,81.0154905335628,81.8932874354561,80.3958691910499,80.9810671256454,551104.064,0.0,1.0
2021-10-06,48.05,48.91,47.18,47.63,2899695,82.7022375215146,84.1824440619621,81.2048192771084,81.9793459552496,1684722.795,0.0,1.0
2021-10-07,48.31,48.73,48.1863,48.32,1145839,83.1497418244406,83.8726333907057,82.9368330464716,83.1669535283993,665732.459,0.0,1.0
2021-10-08,48.47,48.61,48.08,48.2,1388470,83.4251290877797,83.6660929432014,82.7538726333907,82.960413080895,806701.07,0.0,1.0
2021-10-11,47.57,48.8,47.49,48.51,829801,81.8760757314974,83.9931153184165,81.7383820998279,83.4939759036145,482114.381,0.0,1.0
2021-10-12,47.58,48.1,47.47,47.57,648449,81.8932874354561,82.7882960413081,81.7039586919105,81.8760757314974,376748.869,0.0,1.0
2021-10-13,48.01,48.22,47.14,47.56,857814,82.6333907056799,82.9948364888124,81.1359724612737,81.8588640275387,498389.934,0.0,1.0
2021-10-14,49.19,49.24,48.28,48.59,1082662,84.6643717728055,84.750430292599,83.0981067125646,83.631669535284,629026.622,0.0,1.0
2021-10-15,50.62,51.05,49.63,49.73,1746009,87.1256454388985,87.8657487091222,85.421686746988,85.5938037865749,1014431.229,0.0,1.0
2021-10-18,50.24,50.67,49.84,50.24,949796,86.4716006884682,87.2117039586919,85.7831325301205,86.4716006884682,551831.476,0.0,1.0
2021-10-19,50.36,50.84,50.14,50.56,1120429,86.6781411359725,87.5043029259897,86.2994836488812,87.0223752151463,650969.249,0.0,1.0
2021-10-20,50.96,51.03,50.02,50.06,555850,87.710843373494,87.8313253012048,86.092943201377,86.1617900172117,322948.85,0.0,1.0
2021-10-21,51.23,51.29,50.73,50.88,633521,88.1755593803787,88.2788296041308,87.3149741824441,87.5731497418245,368075.701,0.0,1.0
2021-10-22,51.25,51.62,50.98,51.39,537724,88.209982788296,88.8468158347676,87.7452667814114,88.4509466437177,312417.644,0.0,1.0
2021-10-25,51.35,51.78,51.03,51.26,496041,88.382099827883,89.1222030981067,87.8313253012048,88.2271944922547,288199.821,0.0,1.0
2021-10-26,51.63,51.94,51.26,51.44,536387,88.8640275387263,89.3975903614458,88.2271944922547,88.5370051635112,311640.847,0.0,1.0
2021-10-27,50.68,51.66,50.58,51.52,552354,87.2289156626506,88.9156626506024,87.0567986230637,88.6746987951807,320917.674,0.0,1.0
2021-10-28,51.59,52.04,50.69,50.69,1084848,88.7951807228916,89.5697074010327,87.2461273666093,87.2461273666093,630296.688,0.0,1.0
2021-10-29,51.62,51.975,51.2,51.44,1028249,88.8468158347676,89.4578313253012,88.1239242685026,88.5370051635112,597412.669,0.0,1.0
2021-11-01,52.31,52.8,51.66,51.79,753159,90.0344234079174,90.8777969018933,88.9156626506024,89.1394148020654,437585.379,0.0,1.0
2021-11-02,52.89,53.06,52.1201,52.38,1072086,91.0327022375215,91.3253012048193,89.7075731497418,90.1549053356282,622881.966,0.0,1.0
2021-11-03,52.75,52.96,52.31,52.74,1086613,90.7917383820998,91.1531841652324,90.0344234079174,90.7745266781411,631322.153,0.0,1.0
2021-11-04,52.75,54.3,52.06,53.0,1278826,90.7917383820998,93.4595524956971,89.6041308089501,91.2220309810671,742997.906,0.0,1.0
2021-11-05,52.97,54.67,52.87,54.13,1533109,91.1703958691911,94.0963855421687,90.9982788296041,93.1669535283993,890736.329,0.0,1.0
2021-11-08,52.85,53.83,52.68,53.6,1410577,90.9638554216868,92.6506024096386,90.671256454389,92.2547332185887,819545.236999999,0.0,1.0
2021-11-09,52.0,53.145,51.85,52.84,1689564,89.5008605851979,91.4716006884682,89.2426850258176,90.9466437177281,981636.684,0.0,1.0
2021-11-10,50.97,52.2,50.845,51.77,890172,87.7280550774527,89.8450946643718,87.512908777969,89.104991394148,517189.932,0.0,1.0
2021-11-11,51.05,51.51,50.82,51.22,1035430,87.8657487091222,88.657487091222,87.4698795180723,88.15834767642,601584.83,0.0,1.0
2021-11-12,51.97,52.01,50.81,51.14,3035023,89.4492254733219,89.5180722891566,87.4526678141136,88.0206540447504,1763348.363,0.0,1.0
2021-11-15,52.17,52.345,51.73,52.25,452214,89.7934595524957,90.0946643717728,89.0361445783133,89.9311531841652,262736.334,0.0,1.0
2021-11-16,51.74,52.57,51.62,52.01,1539650,89.0533562822719,90.4819277108434,88.8468158347676,89.5180722891566,894536.65,0.0,1.0
2021-11-17,51.38,51.52,50.96,51.49,557329,88.433734939759,88.6746987951807,87.710843373494,88.6230636833047,323808.149,0.0,1.0
2021-11-18,50.98,51.78,50.62,51.37,618854,87.7452667814114,89.1222030981067,87.1256454388985,88.4165232358003,359554.174,0.0,1.0
2021-11-19,50.47,51.04,50.46,50.65,553571,86.8674698795181,87.8485370051635,86.8502581755594,87.1772805507745,321624.751,0.0,1.0
2021-11-22,50.75,51.63,50.3,50.53,745198,87.3493975903614,88.8640275387263,86.5748709122203,86.9707401032702,432960.038,0.0,1.0
2021-11-23,50.7,51.08,50.47,51.08,793412,87.263339070568,87.9173838209983,86.8674698795181,87.9173838209983,460972.372,0.0,1.0
2021-11-24,50.04,50.545,49.56,50.18,526200,86.1273666092943,86.9965576592083,85.3012048192771,86.368330464716,305722.2,0.0,1.0
2021-11-26,48.5,48.9,47.79,48.67,706744,83.4767641996558,84.1652323580035,82.2547332185886,83.7693631669535,410618.264,0.0,1.0
2021-11-29,48.17,49.32,48.0,49.22,1069462,82.9087779690189,84.8881239242685,82.6161790017212,84.7160068846816,621357.422,0.0,1.0
2021-11-30,46.44,48.0,45.93,47.61,2164388,79.9311531841652,82.6161790017212,79.0533562822719,81.9449225473322,1257509.428,0.0,1.0
2021-12-01,44.8,47.52,44.77,47.35,1005462,77.1084337349398,81.790017211704,77.0567986230637,81.4974182444062,584173.422,0.0,1.0
2021-12-02,45.98,46.3,44.725,44.85,1733203,79.1394148020654,79.6901893287435,76.9793459552496,77.1944922547332,1006990.943,0.0,1.0
2021-12-03,44.89,46.19,44.15,46.1,2741589,77.263339070568,79.5008605851979,75.9896729776248,79.3459552495697,1592863.209,0.0,1.0
2021-12-06,45.85,46.67,44.73,45.51,1425144,78.9156626506024,80.3270223752152,76.9879518072289,78.3304647160069,828008.664,0.0,1.0
2021-12-07,46.68,47.175,46.12,46.44,741244,80.3442340791738,81.1962134251291,79.3803786574871,79.9311531841652,430662.764,0.0,1.0
2021-12-08,46.55,46.865,46.47,46.77,1127695,80.1204819277108,80.6626506024096,79.9827882960413,80.4991394148021,655190.795,0.0,1.0
2021-12-09,45.82,46.64,45.8,46.2,597685,78.8640275387263,80.2753872633391,78.8296041308089,79.5180722891566,347254.985,0.0,1.0
2021-12-10,45.43,46.16,45.08,45.86,1023321,78.1927710843374,79.4492254733219,77.5903614457831,78.9328743545611,594549.501,0.0,1.0
2021-12-13,44.8,45.49,44.57,45.32,854003,77.1084337349398,78.2960413080895,76.7125645438899,78.0034423407918,496175.743,0.0,1.0
2021-12-14,44.5,44.945,44.2734,44.33,1297927,76.592082616179,77.3580034423408,76.2020654044751,76.2994836488812,754095.587,0.0,1.0
2021-12-15,44.71,44.87,43.775,44.52,1117381,76.9535283993115,77.2289156626506,75.3442340791738,76.6265060240964,649198.361,0.0,1.0
2021-12-16,43.83,45.2684,43.42,45.1,1267747,75.4388984509467,77.9146299483649,74.7332185886403,77.6247848537005,736561.007,0.0,1.0
2021-12-17,44.01,44.64,43.06,43.69,2592597,75.7487091222031,76.8330464716007,74.1135972461274,75.197934595525,1506298.857,0.0,1.0
2021-12-20,42.94,43.33,41.96,43.11,1521306,73.9070567986231,74.5783132530121,72.2203098106713,74.1996557659208,883878.785999999,0.0,1.0
2021-12-21,45.18,45.67,43.5,43.55,1846588,77.7624784853701,78.605851979346,74.8709122203098,74.9569707401033,1072867.628,0.0,1.0
2021-12-22,44.78,45.52,44.74,45.3,549747,77.0740103270224,78.3476764199656,77.0051635111876,77.9690189328743,319403.007,0.0,1.0
2021-12-23,45.15,45.51,44.78,44.91,491891,77.710843373494,78.3304647160069,77.0740103270224,77.2977624784854,285788.671,0.0,1.0
2021-12-27,45.95,46.07,45.05,45.17,1629382,79.0877796901893,79.2943201376936,77.5387263339071,77.7452667814114,946670.942000001,0.0,1.0
2021-12-28,46.11,46.57,45.75,45.75,1522623,79.3631669535284,80.1549053356282,78.7435456110155,78.7435456110155,884643.963,0.0,1.0
2021-12-29,46.32,46.47,45.795,45.85,539737,79.7246127366609,79.9827882960413,78.8209982788296,78.9156626506024,313587.197,0.0,1.0
2021-12-30,46.13,46.7,46.1,46.39,427261,79.3975903614458,80.3786574870912,79.3459552495697,79.8450946643718,248238.641,0.0,1.0
2021-12-31,45.97,46.29,45.8,45.9,472397,79.1222030981067,79.6729776247849,78.8296041308089,79.0017211703959,274462.657,0.0,1.0
2022-01-03,46.44,46.71,45.81,46.05,1268756,79.9311531841652,80.3958691910499,78.8468158347677,79.2598967297762,737147.236,0.0,1.0
2022-01-04,46.97,47.56,46.69,46.91,1401575,80.8433734939759,81.8588640275387,80.3614457831325,80.7401032702238,814315.075,0.0,1.0
2022-01-05,45.83,47.605,45.79,47.19,634409,78.881239242685,81.9363166953528,78.8123924268503,81.2220309810671,368591.629,0.0,1.0
2022-01-06,45.35,46.0,44.84,45.75,1416143,78.0550774526678,79.1738382099828,77.1772805507745,78.7435456110155,822779.083,0.0,1.0
2022-01-07,44.8,45.44,44.52,45.13,702377,77.1084337349398,78.209982788296,76.6265060240964,77.6764199655766,408081.037,0.0,1.0
2022-01-10,44.44,44.56,43.73,44.44,1105262,76.4888123924269,76.6953528399312,75.2667814113597,76.4888123924269,642157.222,0.0,1.0
2022-01-11,45.48,45.72,44.02,44.57,836754,78.2788296041308,78.6919104991394,75.7659208261618,76.7125645438899,486154.074,0.0,1.0
2022-01-12,45.08,46.08,44.66,45.8,2349994,77.5903614457831,79.3115318416523,76.8674698795181,78.8296041308089,1365346.514,0.0,1.0
2022-01-13,45.0,45.77,44.87,45.18,896181,77.4526678141136,78.7779690189329,77.2289156626506,77.7624784853701,520681.161,0.0,1.0
2022-01-14,44.47,44.63,43.96,44.21,1670093,76.5404475043029,76.815834767642,75.6626506024096,76.0929432013769,970324.033,0.0,1.0
2022-01-18,44.11,44.54,43.9,44.41,1332442,75.92082616179,76.6609294320138,75.5593803786575,76.4371772805508,774148.802,0.0,1.0
2022-01-19,44.13,44.81,43.39,44.31,879289,75.9552495697074,77.1256454388985,74.6815834767642,76.2650602409639,510866.909,0.0,1.0
2022-01-20,43.33,44.68,43.31,44.47,1257919,74.5783132530121,76.9018932874355,74.5438898450947,76.5404475043029,730850.939,0.0,1.0
2022-01-21,42.45,43.24,42.37,43.01,927243,73.0636833046472,74.4234079173838,72.9259896729776,74.0275387263339,538728.183,0.0,1.0
2022-01-24,42.83,43.0,40.7996,41.73,1242215,73.7177280550775,74.0103270223752,70.2230636833046,71.8244406196213,721726.915,0.0,1.0
2022-01-25,42.42,42.8,41.35,41.99,1266543,73.0120481927711,73.6660929432014,71.1703958691911,72.2719449225473,735861.483,0.0,1.0
2022-01-26,41.0,43.2332,40.87,42.97,1684109,70.5679862306368,74.4117039586919,70.3442340791738,73.9586919104991,978467.329,0.0,1.0
2022-01-27,40.39,41.79,40.195,41.12,1196551,69.5180722891566,71.9277108433735,69.1824440619621,70.7745266781411,695196.131,0.0,1.0
2022-01-28,40.49,40.5,39.46,39.88,1502049,69.6901893287436,69.7074010327022,67.9173838209983,68.6402753872633,872690.468999999,0.0,1.0
2022-01-31,41.12,41.14,40.1,40.39,1518961,70.7745266781411,70.8089500860585,69.0189328743546,69.5180722891566,882516.341,0.0,1.0
2022-02-01,42.04,42.065,41.01,41.47,1556871,72.3580034423408,72.4010327022375,70.5851979345955,71.3769363166953,904542.051,0.0,1.0
2022-02-02,41.96,42.24,41.565,41.96,902638,72.2203098106713,72.7022375215146,71.5404475043029,72.2203098106713,524432.678,0.0,1.0
2022-02-03,40.56,41.87,40.54,41.66,768558,69.8106712564544,72.065404475043,69.776247848537,71.7039586919105,446532.198,0.0,1.0
2022-02-04,41.08,41.255,40.02,40.13,1996625,70.7056798623064,71.0068846815835,68.881239242685,69.0705679862306,1160039.125,0.0,1.0
2022-02-07,41.18,41.55,40.77,41.12,1219053,70.8777969018933,71.5146299483649,70.1721170395869,70.7745266781411,708269.793,0.0,1.0
2022-02-08,41.86,41.995,40.37,40.49,1133389,72.0481927710843,72.2805507745267,69.4836488812392,69.6901893287436,658499.009,0.0,1.0
2022-02-09,42.5,42.9,42.4,42.53,1526942,73.1497418244406,73.8382099827883,72.9776247848537,73.2013769363167,887153.302,0.0,1.0
2022-02-10,41.7,42.73,41.47,41.84,766159,71.7728055077453,73.5456110154905,71.3769363166953,72.013769363167,445138.379,0.0,1.0
2022-02-11,40.68,42.08,40.36,41.88,1051616,70.0172117039587,72.4268502581756,69.4664371772806,72.0826161790017,610988.896,0.0,1.0
2022-02-14,41.09,41.26,40.66,40.79,2382630,70.7228915662651,71.0154905335628,69.9827882960413,70.2065404475043,1384308.03,0.0,1.0
2022-02-15,42.05,42.53,41.57,41.57,1641956,72.3752151462995,73.2013769363167,71.5490533562823,71.5490533562823,953976.436,0.0,1.0
2022-02-16,42.41,42.62,41.62,41.9,975270,72.9948364888124,73.3562822719449,71.6351118760757,72.1170395869191,566631.87,0.0,1.0
2022-02-17,41.7,42.085,41.53,41.84,1196312,71.7728055077453,72.4354561101549,71.4802065404475,72.013769363167,695057.272,0.0,1.0
2022-02-18,41.33,42.11,41.04,41.75,961513,71.1359724612737,72.4784853700516,70.6368330464716,71.8588640275387,558639.053,0.0,1.0
2022-02-22,41.91,43.07,41.31,41.61,2014172,72.1342512908778,74.1308089500861,71.1015490533563,71.617900172117,1170233.932,0.0,1.0
2022-02-23,41.71,42.53,41.134,41.83,1834984,71.790017211704,73.2013769363167,70.7986230636833,71.9965576592083,1066125.704,0.0,1.0
2022-02-24,42.14,42.27,40.33,40.61,1254275,72.5301204819277,72.7538726333907,69.4148020654045,69.8967297762479,728733.775,0.0,1.0
2022-02-25,42.48,42.75,41.58,42.18,1342078,73.1153184165232,73.5800344234079,71.566265060241,72.5989672977625,779747.318,0.0,1.0
2022-02-28,40.21,41.94,39.661,41.27,2569518,69.2082616179002,72.1858864027539,68.263339070568,71.0327022375215,1492889.958,0.0,1.0
2022-03-01,39.23,40.31,38.95,40.23,1598561,67.5215146299484,69.3803786574871,67.039586919105,69.2426850258176,928763.940999999,0.0,1.0
2022-03-02,40.34,40.8,39.49,39.59,2406231,69.4320137693632,70.223752151463,67.9690189328744,68.1411359724613,1398020.211,0.0,1.0
2022-03-03,40.0,40.68,39.295,40.68,1214761,68.8468158347677,70.0172117039587,67.6333907056799,70.0172117039587,705776.140999999,0.0,1.0
2022-03-04,38.9,39.48,38.63,39.3,957750,66.9535283993115,67.9518072289157,66.4888123924269,67.6419965576592,556452.75,0.0,1.0
2022-03-07,36.32,38.88,36.29,38.88,2343936,62.512908777969,66.9191049913942,62.4612736660929,66.9191049913942,1361826.816,0.0,1.0
2022-03-08,37.27,38.69,35.66,36.48,1923785,64.1480206540448,66.592082616179,61.3769363166953,62.7882960413081,1117719.085,0.0,1.0
2022-03-09,38.41,38.67,37.77,38.11,1371875,66.1101549053356,66.5576592082616,65.0086058519794,65.5938037865749,797059.375,0.0,1.0
2022-03-10,38.17,38.19,37.64,37.64,1109557,65.697074010327,65.7314974182444,64.7848537005164,64.7848537005164,644652.617,0.0,1.0
2022-03-11,36.75,38.93,36.71,38.75,1040280,63.2530120481928,67.0051635111876,63.184165232358,66.6953528399312,604402.68,0.0,1.0
2022-03-14,36.06,37.21,35.945,36.9,1603011,62.065404475043,64.0447504302926,61.8674698795181,63.5111876075731,931349.391000001,0.0,1.0
2022-03-15,37.41,37.43,35.9,36.04,1553949,64.3889845094664,64.4234079173838,61.790017211704,62.0309810671257,902844.369,0.0,1.0
2022-03-16,39.96,40.14,37.91,37.91,2117276,68.7779690189329,69.0877796901893,65.249569707401,65.249569707401,1230137.356,0.0,1.0
2022-03-17,40.17,40.68,39.52,39.52,1056848,69.1394148020654,70.0172117039587,68.0206540447504,68.0206540447504,614028.688,0.0,1.0
2022-03-18,40.09,40.5,39.7,39.93,2431421,69.0017211703959,69.7074010327022,68.3304647160069,68.7263339070568,1412655.601,0.0,1.0
2022-03-21,39.69,40.26,39.38,39.79,1175184,68.3132530120482,69.2943201376936,67.7796901893287,68.4853700516351,682781.904,0.0,1.0
2022-03-22,40.54,40.92,39.83,39.91,1002187,69.776247848537,70.4302925989673,68.5542168674699,68.6919104991394,582270.647,0.0,1.0
2022-03-23,39.94,40.65,39.85,40.38,879527,68.7435456110155,69.9655765920826,68.5886402753873,69.5008605851979,511005.187,0.0,1.0
2022-03-24,39.79,40.29,39.4,40.29,674668,68.4853700516351,69.3459552495697,67.8141135972461,69.3459552495697,391982.108,0.0,1.0
2022-03-25,40.07,40.33,39.66,39.96,1665049,68.9672977624785,69.4148020654045,68.2616179001721,68.7779690189329,967393.469,0.0,1.0
2022-03-28,39.47,40.08,38.895,40.08,780919,67.934595524957,68.9845094664372,66.9449225473322,68.9845094664372,453713.939,0.0,1.0
2022-03-29,40.8,40.94,40.06,40.06,852183,70.223752151463,70.4647160068847,68.9500860585198,68.9500860585198,495118.323,0.0,1.0
2022-03-30,40.27,40.685,40.26,40.56,572755,69.3115318416523,70.025817555938,69.2943201376936,69.8106712564544,332770.655,0.0,1.0
2022-03-31,39.79,40.34,39.77,40.03,1198175,68.4853700516351,69.4320137693632,68.4509466437177,68.8984509466437,696139.675,0.0,1.0
2022-04-01,40.59,41.105,40.14,40.26,1911251,69.8623063683305,70.7487091222031,69.0877796901893,69.2943201376936,1110436.831,0.0,1.0
2022-04-04,39.06,40.63,38.88,40.6,2953345,67.2289156626506,69.9311531841652,66.9191049913942,69.8795180722892,1715893.445,0.0,1.0
2022-04-05,70.45,71.96,59.15,59.15,2577204,70.45,71.96,59.15,59.15,2577204,0.0,0.581
2022-04-06,69.12,69.6,67.04,67.53,1232634,69.12,69.6,67.04,67.53,1232634,0.0,1.0
2022-04-07,67.35,69.99,66.34,69.42,1204121,67.35,69.99,66.34,69.42,1204121,0.0,1.0
2022-04-08,68.29,69.21,66.3,67.08,821382,68.29,69.21,66.3,67.08,821382,0.0,1.0
2022-04-11,68.38,70.22,67.03,68.13,1487784,68.38,70.22,67.03,68.13,1487784,0.0,1.0
2022-04-12,68.27,70.61,67.91,68.5,813650,68.27,70.61,67.91,68.5,813650,0.0,1.0
2022-04-13,70.0,70.9,67.87,68.55,1251593,70.0,70.9,67.87,68.55,1251593,0.0,1.0
2022-04-14,69.17,70.99,69.06,70.3,890131,69.17,70.99,69.06,70.3,890131,0.0,1.0
2022-04-18,67.0,69.87,66.73,69.18,867619,67.0,69.87,66.73,69.18,867619,0.0,1.0
2022-04-19,70.36,70.78,67.0,67.0,856970,70.36,70.78,67.0,67.0,856970,0.0,1.0
2022-04-20,70.47,72.13,70.25,70.66,525403,70.47,72.13,70.25,70.66,525403,0.0,1.0
2022-04-21,68.33,71.238,67.835,70.35,487793,68.33,71.238,67.835,70.35,487793,0.0,1.0
2022-04-22,67.0,68.15,66.49,67.72,719987,67.0,68.15,66.49,67.72,719987,0.0,1.0
2022-04-25,67.32,67.53,65.205,66.73,484322,67.32,67.53,65.205,66.73,484322,0.0,1.0
2022-04-26,66.51,67.63,66.14,67.3,712089,66.51,67.63,66.14,67.3,712089,0.0,1.0
2022-04-27,64.93,67.05,64.65,66.25,399493,64.93,67.05,64.65,66.25,399493,0.0,1.0
2022-04-28,66.37,66.57,64.94,65.48,366115,66.37,66.57,64.94,65.48,366115,0.0,1.0
2022-04-29,64.87,66.97,64.78,66.05,307789,64.87,66.97,64.78,66.05,307789,0.0,1.0
2022-05-02,65.1,66.07,63.85,65.02,362822,65.1,66.07,63.85,65.02,362822,0.0,1.0
2022-05-03,65.88,66.71,64.88,64.88,235516,65.88,66.71,64.88,64.88,235516,0.0,1.0
2022-05-04,67.56,67.62,64.72,65.82,222664,67.56,67.62,64.72,65.82,222664,0.0,1.0
2022-05-05,65.5,67.13,64.66,67.13,535891,65.5,67.13,64.66,67.13,535891,0.0,1.0
2022-05-06,64.94,65.27,63.72,65.27,404163,64.94,65.27,63.72,65.27,404163,0.0,1.0
2022-05-09,60.37,64.96,60.23,64.17,604177,60.37,64.96,60.23,64.17,604177,0.0,1.0
2022-05-10,63.84,64.43,60.93,62.39,937386,63.84,64.43,60.93,62.39,937386,0.0,1.0
2022-05-11,63.44,65.985,62.95,63.33,433709,63.44,65.985,62.95,63.33,433709,0.0,1.0
2022-05-12,62.91,63.75,61.88,63.59,351547,62.91,63.75,61.88,63.59,351547,0.0,1.0
2022-05-13,63.94,64.8,61.73,62.59,320788,63.94,64.8,61.73,62.59,320788,0.0,1.0
2022-05-16,63.44,64.14,62.5,64.14,233580,63.44,64.14,62.5,64.14,233580,0.0,1.0
2022-05-17,66.7,66.85,64.82,64.97,511117,66.7,66.85,64.82,64.97,511117,0.0,1.0
2022-05-18,64.72,66.254,64.25,65.97,242266,64.72,66.254,64.25,65.97,242266,0.0,1.0
2022-05-19,66.27,66.8,63.1,63.96,305970,66.27,66.8,63.1,63.96,305970,0.0,1.0
2022-05-20,65.0,67.49,63.84,66.94,373143,65.0,67.49,63.84,66.94,373143,0.0,1.0
2022-05-23,64.95,65.765,64.535,65.37,539683,64.95,65.765,64.535,65.37,539683,0.0,1.0
2022-05-24,63.94,64.76,62.85,64.76,239160,63.94,64.76,62.85,64.76,239160,0.0,1.0
2022-05-25,63.85,64.62,63.4,63.9,199000,63.85,64.62,63.4,63.9,199000,0.0,1.0
2022-05-26,64.85,65.25,64.06,64.42,489056,64.85,65.25,64.06,64.42,489056,0.0,1.0
2022-05-27,66.82,66.82,64.9,65.0,336396,66.82,66.82,64.9,65.0,336396,0.0,1.0
2022-05-31,66.34,66.98,65.48,66.98,345607,66.34,66.98,65.48,66.98,345607,0.0,1.0
2022-06-01,66.72,67.61,65.18,66.96,395978,66.72,67.61,65.18,66.96,395978,0.0,1.0
2022-06-02,67.42,67.43,65.6,66.9,460737,67.42,67.43,65.6,66.9,460737,0.0,1.0
2022-06-03,66.17,68.15,65.88,67.3,231575,66.17,68.15,65.88,67.3,231575,0.0,1.0
2022-06-06,66.88,67.5,66.17,67.5,254843,66.88,67.5,66.17,67.5,254843,0.0,1.0
2022-06-07,67.28,67.32,66.13,66.18,300480,67.28,67.32,66.13,66.18,300480,0.0,1.0
2022-06-08,66.01,67.23,65.85,66.32,272291,66.01,67.23,65.85,66.32,272291,0.0,1.0
2022-06-09,64.82,66.17,64.79,65.75,158072,64.82,66.17,64.79,65.75,158072,0.0,1.0
2022-06-10,62.8,63.97,62.5,63.45,206498,62.8,63.97,62.5,63.45,206498,0.0,1.0
2022-06-13,61.56,61.6,60.14,61.44,446803,61.56,61.6,60.14,61.44,446803,0.0,1.0
2022-06-14,60.31,61.76,60.04,61.41,371858,60.31,61.76,60.04,61.41,371858,0.0,1.0
2022-06-15,61.2,62.18,60.505,61.13,341849,61.2,62.18,60.505,61.13,341849,0.0,1.0
2022-06-16,57.16,59.9,57.03,59.9,545943,57.16,59.9,57.03,59.9,545943,0.0,1.0
2022-06-17,56.48,58.51,56.355,57.72,1308126,56.48,58.51,56.355,57.72,1308126,0.0,1.0
2022-06-21,55.84,57.57,55.79,56.81,449898,55.84,57.57,55.79,56.81,449898,0.0,1.0
2022-06-22,55.26,56.11,54.43,54.59,505033,55.26,56.11,54.43,54.59,505033,0.0,1.0
2022-06-23,55.4,55.7077,54.785,55.14,482648,55.4,55.7077,54.785,55.14,482648,0.0,1.0
2022-06-24,58.26,58.755,55.82,55.82,842270,58.26,58.755,55.82,55.82,842270,0.0,1.0
2022-06-27,58.99,59.385,57.545,58.93,454746,58.99,59.385,57.545,58.93,454746,0.0,1.0
2022-06-28,56.48,59.6,56.39,58.54,321975,56.48,59.6,56.39,58.54,321975,0.0,1.0
2022-06-29,55.67,56.51,55.34,56.43,352284,55.67,56.51,55.34,56.43,352284,0.0,1.0
2022-06-30,55.0,55.72,54.33,54.91,426781,55.0,55.72,54.33,54.91,426781,0.0,1.0
2022-07-01,56.0,56.41,54.49,54.93,394534,56.0,56.41,54.49,54.93,394534,0.0,1.0
2022-07-05,55.61,56.15,53.53,55.88,534317,55.61,56.15,53.53,55.88,534317,0.0,1.0
2022-07-06,55.12,56.89,54.94,55.47,793882,55.12,56.89,54.94,55.47,793882,0.0,1.0
2022-07-07,56.22,56.27,55.38,55.54,421240,56.22,56.27,55.38,55.54,421240,0.0,1.0
2022-07-08,55.55,56.63,55.5,56.43,256348,55.55,56.63,55.5,56.43,256348,0.0,1.0
2022-07-11,54.26,55.01,54.025,54.9,255150,54.26,55.01,54.025,54.9,255150,0.0,1.0
2022-07-12,54.0,55.45,53.79,53.92,330314,54.0,55.45,53.79,53.92,330314,0.0,1.0
2022-07-13,53.63,53.71,52.2742,52.92,246996,53.63,53.71,52.2742,52.92,246996,0.0,1.0
2022-07-14,53.59,53.74,52.485,53.08,251494,53.59,53.74,52.485,53.08,251494,0.0,1.0
2022-07-15,54.31,54.74,53.64,54.62,352572,54.31,54.74,53.64,54.62,352572,0.0,1.0
2022-07-18,54.01,55.63,53.96,55.32,298646,54.01,55.63,53.96,55.32,298646,0.0,1.0
2022-07-19,56.85,56.9971,55.08,55.37,407824,56.85,56.9971,55.08,55.37,407824,0.0,1.0
2022-07-20,57.86,58.04,56.78,56.83,250584,57.86,58.04,56.78,56.83,250584,0.0,1.0
2022-07-21,58.06,58.18,57.05,57.92,219075,58.06,58.18,57.05,57.92,219075,0.0,1.0
2022-07-22,57.71,58.5325,57.15,57.6,217935,57.71,58.5325,57.15,57.6,217935,0.0,1.0
2022-07-25,57.7,57.97,56.98,57.64,300943,57.7,57.97,56.98,57.64,300943,0.0,1.0
2022-07-26,57.34,58.05,57.15,57.68,284854,57.34,58.05,57.15,57.68,284854,0.0,1.0
2022-07-27,58.77,58.99,57.6,57.91,228637,58.77,58.99,57.6,57.91,228637,0.0,1.0
2022-07-28,59.38,59.43,58.02,58.77,295005,59.38,59.43,58.02,58.77,295005,0.0,1.0
2022-07-29,59.72,59.93,58.86,59.51,281753,59.72,59.93,58.86,59.51,281753,0.0,1.0
2022-08-01,59.69,60.04,58.73,59.54,248693,59.69,60.04,58.73,59.54,248693,0.0,1.0
2022-08-02,59.48,60.13,59.07,59.65,160047,59.48,60.13,59.07,59.65,160047,0.0,1.0
2022-08-03,59.39,59.97,58.98,59.8,546083,59.39,59.97,58.98,59.8,546083,0.0,1.0
2022-08-04,57.17,60.59,57.105,58.81,626616,57.17,60.59,57.105,58.81,626616,0.0,1.0
2022-08-05,58.42,59.34,56.51,56.72,293534,58.42,59.34,56.51,56.72,293534,0.0,1.0
2022-08-08,58.04,59.45,57.99,58.39,441690,58.04,59.45,57.99,58.39,441690,0.0,1.0
2022-08-09,56.77,58.3,56.5479,57.75,212186,56.77,58.3,56.5479,57.75,212186,0.0,1.0
2022-08-10,57.87,58.07,56.86,57.57,364952,57.87,58.07,56.86,57.57,364952,0.0,1.0
2022-08-11,58.56,59.29,58.0,58.0,415989,58.56,59.29,58.0,58.0,415989,0.0,1.0
2022-08-12,59.84,59.95,58.61,58.61,168401,59.84,59.95,58.61,58.61,168401,0.0,1.0
2022-08-15,60.1,60.3,59.4819,59.63,316141,60.1,60.3,59.4819,59.63,316141,0.0,1.0
2022-08-16,59.47,60.16,59.3,60.11,336591,59.47,60.16,59.3,60.11,336591,0.0,1.0
2022-08-17,58.05,59.02,57.93,59.02,329099,58.05,59.02,57.93,59.02,329099,0.0,1.0
2022-08-18,57.87,57.94,57.12,57.94,195499,57.87,57.94,57.12,57.94,195499,0.0,1.0
2022-08-19,55.34,57.96,55.02,57.33,378643,55.34,57.96,55.02,57.33,378643,0.0,1.0
2022-08-22,52.66,54.23,52.56,54.23,500456,52.66,54.23,52.56,54.23,500456,0.0,1.0
2022-08-23,52.89,53.745,52.63,52.68,256715,52.89,53.745,52.63,52.68,256715,0.0,1.0
2022-08-24,53.24,53.575,52.6474,52.94,290478,53.24,53.575,52.6474,52.94,290478,0.0,1.0
2022-08-25,54.56,54.59,53.27,53.27,247559,54.56,54.59,53.27,53.27,247559,0.0,1.0
2022-08-26,52.3,54.875,52.14,54.77,303714,52.3,54.875,52.14,54.77,303714,0.0,1.0
2022-08-29,51.85,52.37,51.31,51.65,238897,51.85,52.37,51.31,51.65,238897,0.0,1.0
2022-08-30,51.34,52.28,51.13,52.28,206460,51.34,52.28,51.13,52.28,206460,0.0,1.0
2022-08-31,50.65,51.415,50.54,51.32,368154,50.65,51.415,50.54,51.32,368154,0.0,1.0
2022-09-01,49.59,49.98,48.68,49.93,556593,49.59,49.98,48.68,49.93,556593,0.0,1.0
2022-09-02,48.99,50.55,48.925,50.15,383618,48.99,50.55,48.925,50.15,383618,0.0,1.0
2022-09-06,48.64,49.76,48.11,49.37,438113,48.64,49.76,48.11,49.37,438113,0.0,1.0
2022-09-07,49.6,49.64,47.73,48.2,566501,49.6,49.64,47.73,48.2,566501,0.0,1.0
2022-09-08,50.54,50.56,48.67,49.11,465136,50.54,50.56,48.67,49.11,465136,0.0,1.0
2022-09-09,51.55,51.56,50.56,51.0,499605,51.55,51.56,50.56,51.0,499605,0.0,1.0
2022-09-12,54.65,54.96,52.3,52.41,764453,54.65,54.96,52.3,52.41,764453,0.0,1.0
2022-09-13,51.95,53.65,51.76,53.15,464999,51.95,53.65,51.76,53.15,464999,0.0,1.0
2022-09-14,52.77,52.85,51.25,51.85,475466,52.77,52.85,51.25,51.85,475466,0.0,1.0
2022-09-15,52.6,53.92,52.28,52.57,436206,52.6,53.92,52.28,52.57,436206,0.0,1.0
2022-09-16,51.29,52.1,50.54,52.1,881361,51.29,52.1,50.54,52.1,881361,0.0,1.0
2022-09-19,51.85,52.025,50.69,50.69,277944,51.85,52.025,50.69,50.69,277944,0.0,1.0
2022-09-20,51.84,52.3,51.09,51.25,614075,51.84,52.3,51.09,51.25,614075,0.0,1.0
2022-09-21,50.85,52.4,50.69,51.97,636578,50.85,52.4,50.69,51.97,636578,0.0,1.0
2022-09-22,49.27,50.85,49.1,50.85,500556,49.27,50.85,49.1,50.85,500556,0.0,1.0
2022-09-23,48.06,48.77,46.795,48.63,593584,48.06,48.77,46.795,48.63,593584,0.0,1.0
2022-09-26,47.26,48.54,47.24,47.68,385982,47.26,48.54,47.24,47.68,385982,0.0,1.0
2022-09-27,46.25,47.87,45.88,47.87,592354,46.25,47.87,45.88,47.87,592354,0.0,1.0
2022-09-28,47.5,47.93,46.53,46.84,517518,47.5,47.93,46.53,46.84,517518,0.0,1.0
2022-09-29,46.93,47.115,45.4,46.63,618756,46.93,47.115,45.4,46.63,618756,0.0,1.0
2022-09-30,46.07,47.9,46.0,47.26,549073,46.07,47.9,46.0,47.26,549073,0.0,1.0
2022-10-03,47.54,48.24,46.17,46.74,537989,47.54,48.24,46.17,46.74,537989,0.0,1.0
2022-10-04,49.0,49.17,48.34,48.34,772603,49.0,49.17,48.34,48.34,772603,0.0,1.0
2022-10-05,48.77,49.0,47.91,48.25,553454,48.77,49.0,47.91,48.25,553454,0.0,1.0
2022-10-06,47.86,48.975,47.715,48.44,342771,47.86,48.975,47.715,48.44,342771,0.0,1.0
2022-10-07,45.93,47.22,45.85,47.22,461161,45.93,47.22,45.85,47.22,461161,0.0,1.0
2022-10-10,44.86,46.145,44.77,46.07,306198,44.86,46.145,44.77,46.07,306198,0.0,1.0
2022-10-11,44.83,45.73,44.31,45.11,724962,44.83,45.73,44.31,45.11,724962,0.0,1.0
2022-10-12,45.08,45.44,44.32,45.22,642767,45.08,45.44,44.32,45.22,642767,0.0,1.0
2022-10-13,46.34,46.8,43.88,44.21,738715,46.34,46.8,43.88,44.21,738715,0.0,1.0
2022-10-14,44.98,47.03,44.84,46.69,539707,44.98,47.03,44.84,46.69,539707,0.0,1.0
2022-10-17,47.53,47.7,46.02,46.02,384544,47.53,47.7,46.02,46.02,384544,0.0,1.0
2022-10-18,47.64,48.99,47.46,47.81,493936,47.64,48.99,47.46,47.81,493936,0.0,1.0
2022-10-19,46.45,47.35,46.0,47.35,326778,46.45,47.35,46.0,47.35,326778,0.0,1.0
2022-10-20,46.06,47.42,45.945,46.65,305232,46.06,47.42,45.945,46.65,305232,0.0,1.0
2022-10-21,47.04,47.34,45.5,46.0,325882,47.04,47.34,45.5,46.0,325882,0.0,1.0
2022-10-24,47.5,47.815,46.97,47.24,358603,47.5,47.815,46.97,47.24,358603,0.0,1.0
2022-10-25,48.57,48.97,47.64,47.64,275507,48.57,48.97,47.64,47.64,275507,0.0,1.0
2022-10-26,49.77,50.48,48.51,48.52,475609,49.77,50.48,48.51,48.52,475609,0.0,1.0
2022-10-27,48.98,50.4735,48.865,50.19,231489,48.98,50.4735,48.865,50.19,231489,0.0,1.0
2022-10-28,50.07,50.12,49.05,49.35,560929,50.07,50.12,49.05,49.35,560929,0.0,1.0
2022-10-31,49.45,50.375,49.16,50.13,723888,49.45,50.375,49.16,50.13,723888,0.0,1.0
2022-11-01,49.55,49.94,47.03,49.7,729205,49.55,49.94,47.03,49.7,729205,0.0,1.0
2022-11-02,47.86,49.94,47.175,48.64,963906,47.86,49.94,47.175,48.64,963906,0.0,1.0
2022-11-03,51.1,51.51,46.02,46.45,741171,51.1,51.51,46.02,46.45,741171,0.0,1.0
2022-11-04,51.6,52.59,50.6,51.97,508153,51.6,52.59,50.6,51.97,508153,0.0,1.0
2022-11-07,53.23,53.4325,51.32,51.51,404001,53.23,53.4325,51.32,51.51,404001,0.0,1.0
2022-11-08,52.72,54.06,52.44,53.68,443383,52.72,54.06,52.44,53.68,443383,0.0,1.0
2022-11-09,51.85,52.34,51.53,52.34,603685,51.85,52.34,51.53,52.34,603685,0.0,1.0
2022-11-10,55.19,55.91,53.52,53.52,301057,55.19,55.91,53.52,53.52,301057,0.0,1.0
2022-11-11,55.76,56.47,55.14,55.74,473128,55.76,56.47,55.14,55.74,473128,0.0,1.0
2022-11-14,53.92,55.67,53.725,55.17,322285,53.92,55.67,53.725,55.17,322285,0.0,1.0
2022-11-15,54.63,55.145,53.8,54.86,612463,54.63,55.145,53.8,54.86,612463,0.0,1.0
2022-11-16,55.14,55.66,53.63,54.38,438079,55.14,55.66,53.63,54.38,438079,0.0,1.0
2022-11-17,54.85,54.905,53.7,54.29,278375,54.85,54.905,53.7,54.29,278375,0.0,1.0
2022-11-18,54.78,55.56,54.615,55.53,152210,54.78,55.56,54.615,55.53,152210,0.0,1.0
2022-11-21,54.29,54.96,54.01,54.5,178663,54.29,54.96,54.01,54.5,178663,0.0,1.0
2022-11-22,54.79,54.935,54.33,54.7,212677,54.79,54.935,54.33,54.7,212677,0.0,1.0
2022-11-23,54.99,55.72,54.305,54.77,195442,54.99,55.72,54.305,54.77,195442,0.0,1.0
2022-11-25,55.46,55.55,54.7,54.7,116035,55.46,55.55,54.7,54.7,116035,0.0,1.0
2022-11-28,52.84,54.92,52.82,54.92,293047,52.84,54.92,52.82,54.92,293047,0.0,1.0
2022-11-29,53.29,53.65,52.54,52.76,254948,53.29,53.65,52.54,52.76,254948,0.0,1.0
2022-11-30,54.13,54.15,52.5,53.22,606029,54.13,54.15,52.5,53.22,606029,0.0,1.0
2022-12-01,56.51,56.53,54.915,55.09,464974,56.51,56.53,54.915,55.09,464974,0.0,1.0
2022-12-02,57.43,57.45,55.5575,55.9,354065,57.43,57.45,55.5575,55.9,354065,0.0,1.0
2022-12-05,56.45,57.4,56.24,57.4,318182,56.45,57.4,56.24,57.4,318182,0.0,1.0
2022-12-06,54.64,56.56,53.89,56.11,516550,54.64,56.56,53.89,56.11,516550,0.0,1.0
2022-12-07,54.19,54.97,54.09,54.28,276919,54.19,54.97,54.09,54.28,276919,0.0,1.0
2022-12-08,54.29,54.79,54.03,54.42,250141,54.29,54.79,54.03,54.42,250141,0.0,1.0
2022-12-09,53.95,54.535,53.66,54.29,219441,53.95,54.535,53.66,54.29,219441,0.0,1.0
2022-12-12,54.72,54.76,53.86,54.06,231087,54.72,54.76,53.86,54.06,231087,0.0,1.0
2022-12-13,55.63,56.64,55.34,56.0,243782,55.63,56.64,55.34,56.0,243782,0.0,1.0
2022-12-14,55.24,56.44,54.9226,55.28,171561,55.24,56.44,54.9226,55.28,171561,0.0,1.0
2022-12-15,53.93,54.52,53.68,54.25,354047,53.93,54.52,53.68,54.25,354047,0.0,1.0
2022-12-16,52.3,53.8,52.24,53.2,831566,52.3,53.8,52.24,53.2,831566,0.0,1.0
2022-12-19,52.15,52.74,51.6,52.27,329736,52.15,52.74,51.6,52.27,329736,0.0,1.0
2022-12-20,52.36,52.96,51.9,52.19,216270,52.36,52.96,51.9,52.19,216270,0.0,1.0
2022-12-21,52.89,52.9,52.19,52.83,470731,52.89,52.9,52.19,52.83,470731,0.0,1.0
2022-12-22,52.77,52.86,51.49,52.3,236839,52.77,52.86,51.49,52.3,236839,0.0,1.0
2022-12-23,52.86,53.0,52.36,52.81,100218,52.86,53.0,52.36,52.81,100218,0.0,1.0
2022-12-27,53.11,53.355,52.26,52.81,117388,53.11,53.355,52.26,52.81,117388,0.0,1.0
2022-12-28,52.02,53.39,51.94,53.09,181484,52.02,53.39,51.94,53.09,181484,0.0,1.0
2022-12-29,54.24,54.28,52.38,52.38,147691,54.24,54.28,52.38,52.38,147691,0.0,1.0
2022-12-30,53.52,53.98,53.15,53.75,164876,53.52,53.98,53.15,53.75,164876,0.0,1.0
2023-01-03,54.4,54.9,53.755,54.48,383450,54.4,54.9,53.755,54.48,383450,0.0,1.0
2023-01-04,56.43,56.86,54.76,54.79,412679,56.43,56.86,54.76,54.79,412679,0.0,1.0
2023-01-05,57.07,57.74,55.37,55.41,460931,57.07,57.74,55.37,55.41,460931,0.0,1.0
2023-01-06,58.15,58.94,57.21,57.68,343861,58.15,58.94,57.21,57.68,343861,0.0,1.0
2023-01-09,58.5,59.47,58.06,58.65,291936,58.5,59.47,58.06,58.65,291936,0.0,1.0
2023-01-10,57.79,59.15,57.73,58.9,272798,57.79,59.15,57.73,58.9,272798,0.0,1.0
2023-01-11,59.42,59.525,58.01,58.35,315971,59.42,59.525,58.01,58.35,315971,0.0,1.0
2023-01-12,60.05,60.22,59.06,59.57,266426,60.05,60.22,59.06,59.57,266426,0.0,1.0
2023-01-13,59.1,59.97,58.585,59.6,482175,59.1,59.97,58.585,59.6,482175,0.0,1.0
2023-01-17,57.92,59.0,57.2,58.76,396703,57.92,59.0,57.2,58.76,396703,0.0,1.0
2023-01-18,58.37,59.68,57.83,58.36,373378,58.37,59.68,57.83,58.36,373378,0.0,1.0
2023-01-19,58.76,59.41,58.045,58.13,477573,58.76,59.41,58.045,58.13,477573,0.0,1.0
2023-01-20,59.63,59.63,58.66,59.16,260232,59.63,59.63,58.66,59.16,260232,0.0,1.0
2023-01-23,60.96,61.02,59.62,59.92,340145,60.96,61.02,59.62,59.92,340145,0.0,1.0
2023-01-24,60.54,60.6,59.85,60.47,201493,60.54,60.6,59.85,60.47,201493,0.0,1.0
2023-01-25,60.9,60.98,59.35,59.82,210455,60.9,60.98,59.35,59.82,210455,0.0,1.0
2023-01-26,62.41,62.47,61.1,61.28,301480,62.41,62.47,61.1,61.28,301480,0.0,1.0
2023-01-27,62.64,63.245,61.76,62.33,230102,62.64,63.245,61.76,62.33,230102,0.0,1.0
2023-01-30,60.08,62.34,59.9,62.15,516849,60.08,62.34,59.9,62.15,516849,0.0,1.0
2023-01-31,62.95,63.08,60.31,60.44,536297,62.95,63.08,60.31,60.44,536297,0.0,1.0
2023-02-01,64.47,64.93,62.75,62.75,388812,64.47,64.93,62.75,62.75,388812,0.0,1.0
2023-02-02,65.92,66.71,65.0,65.0,311213,65.92,66.71,65.0,65.0,311213,0.0,1.0
2023-02-03,65.25,65.97,64.96,65.37,316410,65.25,65.97,64.96,65.37,316410,0.0,1.0
2023-02-06,62.97,65.06,62.9,64.8,268585,62.97,65.06,62.9,64.8,268585,0.0,1.0
2023-02-07,63.86,63.995,62.52,62.78,197730,63.86,63.995,62.52,62.78,197730,0.0,1.0
2023-02-08,63.23,64.065,63.2,63.52,118036,63.23,64.065,63.2,63.52,118036,0.0,1.0
2023-02-09,62.67,63.93,62.35,63.64,211773,62.67,63.93,62.35,63.64,211773,0.0,1.0
2023-02-10,62.36,62.51,61.69,62.29,156785,62.36,62.51,61.69,62.29,156785,0.0,1.0
2023-02-13,62.72,62.74,61.92,62.56,239866,62.72,62.74,61.92,62.56,239866,0.0,1.0
2023-02-14,63.05,63.52,61.79,62.57,221298,63.05,63.52,61.79,62.57,221298,0.0,1.0
2023-02-15,63.16,63.62,62.255,62.56,169693,63.16,63.62,62.255,62.56,169693,0.0,1.0
2023-02-16,62.96,63.45,61.85,62.17,205083,62.96,63.45,61.85,62.17,205083,0.0,1.0
2023-02-17,63.29,63.3,62.1753,62.74,214125,63.29,63.3,62.1753,62.74,214125,0.0,1.0
2023-02-21,61.57,62.42,60.91,62.11,253714,61.57,62.42,60.91,62.11,253714,0.0,1.0
2023-02-22,61.59,62.27,60.99,61.74,325932,61.59,62.27,60.99,61.74,325932,0.0,1.0
2023-02-23,57.62,58.67,54.2729,54.43,969651,57.62,58.67,54.2729,54.43,969651,0.0,1.0
2023-02-24,55.81,56.93,55.23,56.64,516074,55.81,56.93,55.23,56.64,516074,0.0,1.0
2023-02-27,57.22,57.23,55.52,56.05,389024,57.22,57.23,55.52,56.05,389024,0.0,1.0
2023-02-28,57.62,58.275,56.9893,57.33,395830,57.62,58.275,56.9893,57.33,395830,0.0,1.0
2023-03-01,57.32,58.4,56.99,57.66,335851,57.32,58.4,56.99,57.66,335851,0.0,1.0
2023-03-02,57.21,57.61,56.34,56.77,279087,57.21,57.61,56.34,56.77,279087,0.0,1.0
2023-03-03,57.73,58.145,57.21,57.56,519352,57.73,58.145,57.21,57.56,519352,0.0,1.0
2023-03-06,57.08,58.5,56.97,57.69,504172,57.08,58.5,56.97,57.69,504172,0.0,1.0
2023-03-07,57.1,57.55,56.97,57.06,292953,57.1,57.55,56.97,57.06,292953,0.0,1.0
2023-03-08,56.51,57.83,56.34,57.19,456885,56.51,57.83,56.34,57.19,456885,0.0,1.0
2023-03-09,55.32,57.16,55.16,56.74,355802,55.32,57.16,55.16,56.74,355802,0.0,1.0
2023-03-10,53.85,55.36,53.37,55.1,367526,53.85,55.36,53.37,55.1,367526,0.0,1.0
2023-03-13,53.61,54.41,52.74,53.14,389753,53.61,54.41,52.74,53.14,389753,0.0,1.0
2023-03-14,54.41,55.3,53.91,55.0,372573,54.41,55.3,53.91,55.0,372573,0.0,1.0
2023-03-15,52.85,53.37,52.185,53.14,429813,52.85,53.37,52.185,53.14,429813,0.0,1.0
2023-03-16,53.22,53.27,51.23,52.13,531842,53.22,53.27,51.23,52.13,531842,0.0,1.0
2023-03-17,51.58,53.12,51.36,52.85,597669,51.58,53.12,51.36,52.85,597669,0.0,1.0
2023-03-20,51.42,52.66,51.26,51.84,737405,51.42,52.66,51.26,51.84,737405,0.0,1.0
2023-03-21,51.29,52.49,50.75,52.08,1676303,51.29,52.49,50.75,52.08,1676303,0.0,1.0
2023-03-22,50.1,51.66,50.03,51.51,1341828,50.1,51.66,50.03,51.51,1341828,0.0,1.0
2023-03-23,49.5,50.85,48.73,50.32,475084,49.5,50.85,48.73,50.32,475084,0.0,1.0
2023-03-24,49.93,50.03,48.7,49.06,517212,49.93,50.03,48.7,49.06,517212,0.0,1.0
2023-03-27,50.32,50.85,49.96,50.85,363436,50.32,50.85,49.96,50.85,363436,0.0,1.0
2023-03-28,50.4,50.65,49.894,49.93,395950,50.4,50.65,49.894,49.93,395950,0.0,1.0
2023-03-29,52.19,52.21,50.655,50.95,512957,52.19,52.21,50.655,50.95,512957,0.0,1.0
2023-03-30,52.89,53.28,52.57,52.74,279151,52.89,53.28,52.57,52.74,279151,0.0,1.0
2023-03-31,53.49,54.1,52.85,53.2,515705,53.49,54.1,52.85,53.2,515705,0.0,1.0
2023-04-03,53.47,54.35,53.09,53.54,286602,53.47,54.35,53.09,53.54,286602,0.0,1.0
2023-04-04,53.3,53.96,52.681,53.58,420221,53.3,53.96,52.681,53.58,420221,0.0,1.0
2023-04-05,53.34,53.44,52.96,53.22,581431,53.34,53.44,52.96,53.22,581431,0.0,1.0
2023-04-06,53.2,53.62,53.07,53.22,202493,53.2,53.62,53.07,53.22,202493,0.0,1.0
2023-04-10,53.61,53.91,52.8959,53.02,271949,53.61,53.91,52.8959,53.02,271949,0.0,1.0
2023-04-11,54.07,54.96,53.22,53.78,252853,54.07,54.96,53.22,53.78,252853,0.0,1.0
2023-04-12,53.72,54.56,53.71,54.56,245454,53.72,54.56,53.71,54.56,245454,0.0,1.0
2023-04-13,54.46,54.8,53.56,53.82,473496,54.46,54.8,53.56,53.82,473496,0.0,1.0
2023-04-14,54.18,55.03,54.12,54.53,331812,54.18,55.03,54.12,54.53,331812,0.0,1.0
2023-04-17,55.56,55.685,54.05,54.05,450114,55.56,55.685,54.05,54.05,450114,0.0,1.0
2023-04-18,56.14,56.42,55.5,55.91,401301,56.14,56.42,55.5,55.91,401301,0.0,1.0
2023-04-19,57.26,57.81,55.85,55.85,415689,57.26,57.81,55.85,55.85,415689,0.0,1.0
2023-04-20,57.3,57.51,56.09,57.03,300255,57.3,57.51,56.09,57.03,300255,0.0,1.0
2023-04-21,57.88,57.97,57.36,57.51,221828,57.88,57.97,57.36,57.51,221828,0.0,1.0
2023-04-24,58.23,58.45,57.56,58.05,333417,58.23,58.45,57.56,58.05,333417,0.0,1.0
2023-04-25,57.51,58.5,57.49,57.8,502159,57.51,58.5,57.49,57.8,502159,0.0,1.0
2023-04-26,56.81,57.37,56.64,57.04,315740,56.81,57.37,56.64,57.04,315740,0.0,1.0
2023-04-27,57.87,58.11,57.12,57.27,273390,57.87,58.11,57.12,57.27,273390,0.0,1.0
2023-04-28,58.25,58.99,57.8,57.95,359719,58.25,58.99,57.8,57.95,359719,0.0,1.0
2023-05-01,58.71,58.99,58.14,58.14,249299,58.71,58.99,58.14,58.14,249299,0.0,1.0
2023-05-02,58.03,58.66,57.16,58.66,283896,58.03,58.66,57.16,58.66,283896,0.0,1.0
2023-05-03,58.52,59.55,58.27,58.6,485687,58.52,59.55,58.27,58.6,485687,0.0,1.0
2023-05-04,57.54,59.94,56.45,57.96,775534,57.54,59.94,56.45,57.96,775534,0.0,1.0
2023-05-05,57.43,58.2,56.29,58.15,732631,57.43,58.2,56.29,58.15,732631,0.0,1.0
2023-05-08,56.91,57.59,56.8,57.56,441474,56.91,57.59,56.8,57.56,441474,0.0,1.0
2023-05-09,56.34,57.14,56.29,56.72,613038,56.34,57.14,56.29,56.72,613038,0.0,1.0
2023-05-10,56.0,56.89,55.07,56.89,310057,56.0,56.89,55.07,56.89,310057,0.0,1.0
2023-05-11,55.79,56.24,55.5,55.54,582505,55.79,56.24,55.5,55.54,582505,0.0,1.0
2023-05-12,56.53,57.6831,56.02,57.17,498110,56.53,57.6831,56.02,57.17,498110,0.0,1.0
2023-05-15,57.26,57.675,56.58,56.83,431220,57.26,57.675,56.58,56.83,431220,0.0,1.0
2023-05-16,56.76,57.26,56.46,56.75,266360,56.76,57.26,56.46,56.75,266360,0.0,1.0
2023-05-17,55.79,57.15,55.58,57.15,1096933,55.79,57.15,55.58,57.15,1096933,0.0,1.0
2023-05-18,55.08,56.11,54.9,55.77,732988,55.08,56.11,54.9,55.77,732988,0.0,1.0
2023-05-19,54.81,55.99,54.69,55.7,970655,54.81,55.99,54.69,55.7,970655,0.0,1.0
2023-05-22,56.65,56.66,55.1,55.1,638876,56.65,56.66,55.1,55.1,638876,0.0,1.0
2023-05-23,55.13,56.4,55.1,56.26,475886,55.13,56.4,55.1,56.26,475886,0.0,1.0
2023-05-24,53.81,54.63,53.56,54.63,298189,53.81,54.63,53.56,54.63,298189,0.0,1.0
2023-05-25,52.7,53.57,52.67,53.57,350303,52.7,53.57,52.67,53.57,350303,0.0,1.0
2023-05-26,53.25,53.25,52.42,52.89,411828,53.25,53.25,52.42,52.89,411828,0.0,1.0
2023-05-30,53.01,53.72,52.84,53.25,420474,53.01,53.72,52.84,53.25,420474,0.0,1.0
2023-05-31,52.73,53.14,52.07,52.79,460125,52.73,53.14,52.07,52.79,460125,0.0,1.0
2023-06-01,53.79,53.88,52.37,52.56,247504,53.79,53.88,52.37,52.56,247504,0.0,1.0
2023-06-02,56.24,56.27,54.17,54.17,309551,56.24,56.27,54.17,54.17,309551,0.0,1.0
2023-06-05,55.39,55.94,54.85,55.78,277400,55.39,55.94,54.85,55.78,277400,0.0,1.0
2023-06-06,55.43,55.68,55.005,55.25,463773,55.43,55.68,55.005,55.25,463773,0.0,1.0
2023-06-07,57.16,57.21,55.47,55.64,453619,57.16,57.21,55.47,55.64,453619,0.0,1.0
2023-06-08,57.49,57.61,56.88,57.16,282936,57.49,57.61,56.88,57.16,282936,0.0,1.0
2023-06-09,57.28,57.5,56.64,57.5,173834,57.28,57.5,56.64,57.5,173834,0.0,1.0
2023-06-12,57.89,58.125,56.89,57.16,197244,57.89,58.125,56.89,57.16,197244,0.0,1.0
2023-06-13,57.99,59.03,57.89,58.38,335127,57.99,59.03,57.89,58.38,335127,0.0,1.0
2023-06-14,59.18,61.45,59.075,59.76,880258,59.18,61.45,59.075,59.76,880258,0.0,1.0
2023-06-15,60.53,60.63,58.75,58.75,375434,60.53,60.63,58.75,58.75,375434,0.0,1.0
2023-06-16,60.17,60.675,59.9,60.15,502074,60.17,60.675,59.9,60.15,502074,0.0,1.0
2023-06-20,59.97,60.2,58.9494,60.06,319866,59.97,60.2,58.9494,60.06,319866,0.0,1.0
2023-06-21,60.36,60.41,59.43,59.86,301321,60.36,60.41,59.43,59.86,301321,0.0,1.0
2023-06-22,60.32,60.72,59.69,60.5,278795,60.32,60.72,59.69,60.5,278795,0.0,1.0
2023-06-23,59.86,60.16,59.36,59.85,467467,59.86,60.16,59.36,59.85,467467,0.0,1.0
2023-06-26,61.5,61.55,60.43,60.79,382444,61.5,61.55,60.43,60.79,382444,0.0,1.0
2023-06-27,63.56,63.76,61.09,61.29,571756,63.56,63.76,61.09,61.29,571756,0.0,1.0
2023-06-28,63.11,64.49,62.71,63.62,372512,63.11,64.49,62.71,63.62,372512,0.0,1.0
2023-06-29,63.81,64.3,62.86,62.86,318630,63.81,64.3,62.86,62.86,318630,0.0,1.0
2023-06-30,64.12,64.9,63.325,64.6,445768,64.12,64.9,63.325,64.6,445768,0.0,1.0
2023-07-03,63.21,64.07,62.88,63.54,169513,63.21,64.07,62.88,63.54,169513,0.0,1.0
2023-07-05,62.52,63.22,61.88,62.78,404462,62.52,63.22,61.88,62.78,404462,0.0,1.0
2023-07-06,61.92,62.35,61.37,61.76,397426,61.92,62.35,61.37,61.76,397426,0.0,1.0
2023-07-07,64.28,64.49,62.095,62.21,636122,64.28,64.49,62.095,62.21,636122,0.0,1.0
2023-07-10,64.37,65.61,64.22,64.35,419901,64.37,65.61,64.22,64.35,419901,0.0,1.0
2023-07-11,64.94,65.08,64.091,64.64,407733,64.94,65.08,64.091,64.64,407733,0.0,1.0
2023-07-12,65.54,65.81,64.87,65.69,585639,65.54,65.81,64.87,65.69,585639,0.0,1.0
2023-07-13,65.46,66.0,65.19,65.54,242685,65.46,66.0,65.19,65.54,242685,0.0,1.0
2023-07-14,65.24,65.6,64.645,65.6,215236,65.24,65.6,64.645,65.6,215236,0.0,1.0
2023-07-17,64.99,65.57,64.58,65.23,236061,64.99,65.57,64.58,65.23,236061,0.0,1.0
2023-07-18,65.27,66.07,64.65,65.29,160971,65.27,66.07,64.65,65.29,160971,0.0,1.0
2023-07-19,65.18,65.63,64.38,65.6,202547,65.18,65.63,64.38,65.6,202547,0.0,1.0
2023-07-20,65.5,65.99,64.73,65.32,188406,65.5,65.99,64.73,65.32,188406,0.0,1.0
2023-07-21,65.21,66.14,65.1,65.65,266340,65.21,66.14,65.1,65.65,266340,0.0,1.0
2023-07-24,64.05,65.875,63.97,65.12,317135,64.05,65.875,63.97,65.12,317135,0.0,1.0
2023-07-25,63.91,64.58,63.63,64.0,295192,63.91,64.58,63.63,64.0,295192,0.0,1.0
2023-07-26,64.99,65.0,63.6,63.6,307292,64.99,65.0,63.6,63.6,307292,0.0,1.0
2023-07-27,63.97,65.53,63.81,65.16,222413,63.97,65.53,63.81,65.16,222413,0.0,1.0
2023-07-28,63.26,64.83,63.09,64.65,322496,63.26,64.83,63.09,64.65,322496,0.0,1.0
2023-07-31,63.9,64.07,63.05,63.64,327264,63.9,64.07,63.05,63.64,327264,0.0,1.0
2023-08-01,63.73,63.92,62.88,63.5,235655,63.73,63.92,62.88,63.5,235655,0.0,1.0
2023-08-02,62.81,63.545,62.105,63.47,392744,62.81,63.545,62.105,63.47,392744,0.0,1.0
2023-08-03,58.96,63.37,58.94,62.58,949974,58.96,63.37,58.94,62.58,949974,0.0,1.0
2023-08-04,59.23,60.39,58.56,59.92,324122,59.23,60.39,58.56,59.92,324122,0.0,1.0
2023-08-07,59.03,59.8,58.79,59.18,399380,59.03,59.8,58.79,59.18,399380,0.0,1.0
2023-08-08,57.72,58.34,57.24,58.34,447229,57.72,58.34,57.24,58.34,447229,0.0,1.0
2023-08-09,56.57,57.91,56.47,57.77,699931,56.57,57.91,56.47,57.77,699931,0.0,1.0
2023-08-10,55.82,57.015,55.76,56.93,484248,55.82,57.015,55.76,56.93,484248,0.0,1.0
2023-08-11,56.39,56.46,55.31,55.42,278174,56.39,56.46,55.31,55.42,278174,0.0,1.0
2023-08-14,56.5,56.569,55.59,56.47,369257,56.5,56.569,55.59,56.47,369257,0.0,1.0
2023-08-15,56.26,56.44,55.77,56.03,414649,56.26,56.44,55.77,56.03,414649,0.0,1.0
2023-08-16,55.3,56.5,55.29,55.99,382863,55.3,56.5,55.29,55.99,382863,0.0,1.0
2023-08-17,54.96,55.75,54.94,55.39,299953,54.96,55.75,54.94,55.39,299953,0.0,1.0
2023-08-18,55.02,55.57,54.83,54.83,250576,55.02,55.57,54.83,54.83,250576,0.0,1.0
2023-08-21,56.0,56.05,54.87,55.28,350084,56.0,56.05,54.87,55.28,350084,0.0,1.0
2023-08-22,55.88,56.14,55.41,56.05,337696,55.88,56.14,55.41,56.05,337696,0.0,1.0
2023-08-23,55.77,56.19,55.7,55.93,214456,55.77,56.19,55.7,55.93,214456,0.0,1.0
2023-08-24,55.05,56.05,54.98,55.4,315491,55.05,56.05,54.98,55.4,315491,0.0,1.0
2023-08-25,56.07,56.51,54.925,55.15,295348,56.07,56.51,54.925,55.15,295348,0.0,1.0
2023-08-28,55.94,56.5,55.35,56.5,379491,55.94,56.5,55.35,56.5,379491,0.0,1.0
2023-08-29,56.46,56.47,55.89,56.19,191359,56.46,56.47,55.89,56.19,191359,0.0,1.0
2023-08-30,56.24,56.65,56.12,56.24,255909,56.24,56.65,56.12,56.24,255909,0.0,1.0
2023-08-31,56.04,56.66,55.93,56.29,389223,56.04,56.66,55.93,56.29,389223,0.0,1.0
2023-09-01,56.5,57.04,56.27,56.58,394867,56.5,57.04,56.27,56.58,394867,0.0,1.0
2023-09-05,55.04,56.31,54.99,56.31,282220,55.04,56.31,54.99,56.31,282220,0.0,1.0
2023-09-06,54.63,55.4499,54.48,55.02,298076,54.63,55.4499,54.48,55.02,298076,0.0,1.0
2023-09-07,53.46,55.3,53.06,54.48,612376,53.46,55.3,53.06,54.48,612376,0.0,1.0
2023-09-08,54.04,54.28,53.345,53.57,270619,54.04,54.28,53.345,53.57,270619,0.0,1.0
2023-09-11,54.67,54.93,54.33,54.41,212856,54.67,54.93,54.33,54.41,212856,0.0,1.0
2023-09-12,54.61,55.06,54.11,54.54,329176,54.61,55.06,54.11,54.54,329176,0.0,1.0
2023-09-13,53.42,54.675,53.39,54.57,400986,53.42,54.675,53.39,54.57,400986,0.0,1.0
2023-09-14,53.59,54.3,53.26,53.85,271048,53.59,54.3,53.26,53.85,271048,0.0,1.0
2023-09-15,53.25,53.735,52.87,53.46,868267,53.25,53.735,52.87,53.46,868267,0.0,1.0
2023-09-18,53.51,53.82,53.0,53.72,183689,53.51,53.82,53.0,53.72,183689,0.0,1.0
2023-09-19,54.21,54.52,53.5521,53.65,292007,54.21,54.52,53.5521,53.65,292007,0.0,1.0
2023-09-20,52.93,55.18,52.89,54.61,299611,52.93,55.18,52.89,54.61,299611,0.0,1.0
2023-09-21,51.88,52.66,51.73,52.61,351460,51.88,52.66,51.73,52.61,351460,0.0,1.0
2023-09-22,51.65,52.29,51.51,51.88,234233,51.65,52.29,51.51,51.88,234233,0.0,1.0
2023-09-25,54.16,54.19,51.07,51.84,440691,54.16,54.19,51.07,51.84,440691,0.0,1.0
2023-09-26,52.88,54.14,52.87,53.53,601381,52.88,54.14,52.87,53.53,601381,0.0,1.0
2023-09-27,52.43,53.165,51.53,53.07,953771,52.43,53.165,51.53,53.07,953771,0.0,1.0
2023-09-28,52.72,53.58,52.59,52.67,272013,52.72,53.58,52.59,52.67,272013,0.0,1.0
2023-09-29,52.73,53.485,52.6284,53.07,401170,52.73,53.485,52.6284,53.07,401170,0.0,1.0
2023-10-02,51.16,52.67,50.93,52.63,358332,51.16,52.67,50.93,52.63,358332,0.0,1.0
2023-10-03,50.29,50.97,50.12,50.78,396447,50.29,50.97,50.12,50.78,396447,0.0,1.0
2023-10-04,50.22,50.3,49.32,50.3,472709,50.22,50.3,49.32,50.3,472709,0.0,1.0
2023-10-05,50.39,50.69,49.29,50.21,486602,50.39,50.69,49.29,50.21,486602,0.0,1.0
2023-10-06,49.88,50.5,49.67,49.73,253630,49.88,50.5,49.67,49.73,253630,0.0,1.0
2023-10-09,49.36,49.56,48.76,49.51,235892,49.36,49.56,48.76,49.51,235892,0.0,1.0
2023-10-10,50.27,50.715,49.12,49.72,227981,50.27,50.715,49.12,49.72,227981,0.0,1.0
2023-10-11,49.33,50.08,48.63,50.08,303040,49.33,50.08,48.63,50.08,303040,0.0,1.0
2023-10-12,47.89,50.0,47.86,49.58,280839,47.89,50.0,47.86,49.58,280839,0.0,1.0
2023-10-13,47.79,48.4699,47.12,47.88,314349,47.79,48.4699,47.12,47.88,314349,0.0,1.0
2023-10-16,48.59,49.13,48.1525,48.35,332085,48.59,49.13,48.1525,48.35,332085,0.0,1.0
2023-10-17,49.47,50.01,48.16,48.16,291704,49.47,50.01,48.16,48.16,291704,0.0,1.0
2023-10-18,48.49,49.535,48.47,48.81,242184,48.49,49.535,48.47,48.81,242184,0.0,1.0
2023-10-19,44.86,45.62,43.32,44.0,3773566,44.86,45.62,43.32,44.0,3773566,0.0,1.0
2023-10-20,44.47,45.28,44.16,44.58,4451584,44.47,45.28,44.16,44.58,4451584,0.0,1.0
2023-10-23,45.53,45.875,44.36,44.6,1057835,45.53,45.875,44.36,44.6,1057835,0.0,1.0
2023-10-24,45.74,46.21,45.44,45.7,625727,45.74,46.21,45.44,45.7,625727,0.0,1.0
2023-10-25,44.17,45.65,44.13,45.37,437609,44.17,45.65,44.13,45.37,437609,0.0,1.0
2023-10-26,43.67,44.21,43.04,44.11,1061297,43.67,44.21,43.04,44.11,1061297,0.0,1.0
2023-10-27,44.66,44.89,43.105,43.95,836506,44.66,44.89,43.105,43.95,836506,0.0,1.0
2023-10-30,44.96,45.37,44.434,45.36,516550,44.96,45.37,44.434,45.36,516550,0.0,1.0
2023-10-31,45.9,46.175,45.42,45.42,621681,45.9,46.175,45.42,45.42,621681,0.0,1.0
2023-11-01,45.03,45.84,44.17,45.46,838356,45.03,45.84,44.17,45.46,838356,0.0,1.0
2023-11-02,46.07,46.395,45.59,45.87,802907,46.07,46.395,45.59,45.87,802907,0.0,1.0
2023-11-03,47.02,47.31,46.42,46.7,384356,47.02,47.31,46.42,46.7,384356,0.0,1.0
2023-11-06,46.36,47.03,45.87,47.01,634235,46.36,47.03,45.87,47.01,634235,0.0,1.0
2023-11-07,48.33,49.56,46.85,47.53,1261100,48.33,49.56,46.85,47.53,1261100,0.0,1.0
2023-11-08,48.22,48.96,48.03,48.52,591374,48.22,48.96,48.03,48.52,591374,0.0,1.0
2023-11-09,47.32,49.1,47.07,48.5,647718,47.32,49.1,47.07,48.5,647718,0.0,1.0
2023-11-10,47.86,47.93,47.07,47.44,449024,47.86,47.93,47.07,47.44,449024,0.0,1.0
2023-11-13,48.21,49.06,47.94,48.06,1305594,48.21,49.06,47.94,48.06,1305594,0.0,1.0
2023-11-14,50.25,50.65,49.18,49.51,1579365,50.25,50.65,49.18,49.51,1579365,0.0,1.0
2023-11-15,50.72,51.02,50.06,50.2,1209602,50.72,51.02,50.06,50.2,1209602,0.0,1.0
2023-11-16,50.85,51.385,50.37,50.85,1167928,50.85,51.385,50.37,50.85,1167928,0.0,1.0
2023-11-17,51.22,51.94,50.53,51.73,1240946,51.22,51.94,50.53,51.73,1240946,0.0,1.0
2023-11-20,51.06,51.71,50.43,51.17,1286192,51.06,51.71,50.43,51.17,1286192,0.0,1.0
2023-11-21,50.63,51.17,50.55,50.83,442272,50.63,51.17,50.55,50.83,442272,0.0,1.0
2023-11-22,50.77,51.395,50.66,51.03,185226,50.77,51.395,50.66,51.03,185226,0.0,1.0
2023-11-24,51.09,51.24,50.82,50.9,118341,51.09,51.24,50.82,50.9,118341,0.0,1.0
2023-11-27,50.52,51.09,50.235,50.67,550675,50.52,51.09,50.235,50.67,550675,0.0,1.0
2023-11-28,49.77,50.405,49.77,50.4,358939,49.77,50.405,49.77,50.4,358939,0.0,1.0
2023-11-29,49.56,50.46,49.42,49.96,492604,49.56,50.46,49.42,49.96,492604,0.0,1.0
2023-11-30,49.46,49.87,48.84,49.68,797689,49.46,49.87,48.84,49.68,797689,0.0,1.0
2023-12-01,50.97,50.98,49.2271,49.24,354980,50.97,50.98,49.2271,49.24,354980,0.0,1.0
2023-12-04,51.22,51.42,50.4,50.54,396516,51.22,51.42,50.4,50.54,396516,0.0,1.0
2023-12-05,48.72,50.47,48.72,50.2,688139,48.72,50.47,48.72,50.2,688139,0.0,1.0
2023-12-06,49.6,49.93,48.99,49.09,381314,49.6,49.93,48.99,49.09,381314,0.0,1.0
2023-12-07,50.46,50.5,49.4627,49.97,347234,50.46,50.5,49.4627,49.97,347234,0.0,1.0
2023-12-08,49.53,50.48,49.44,50.28,493906,49.53,50.48,49.44,50.28,493906,0.0,1.0
2023-12-11,49.45,49.88,49.23,49.3,441142,49.45,49.88,49.23,49.3,441142,0.0,1.0
2023-12-12,49.29,49.6,48.63,49.42,380079,49.29,49.6,48.63,49.42,380079,0.0,1.0
2023-12-13,52.12,52.17,49.2,49.25,732281,52.12,52.17,49.2,49.25,732281,0.0,1.0
2023-12-14,53.7,54.775,53.0,53.0,785508,53.7,54.775,53.0,53.0,785508,0.0,1.0
2023-12-15,53.62,54.77,53.31,54.34,1155704,53.62,54.77,53.31,54.34,1155704,0.0,1.0
2023-12-18,54.05,54.05,53.15,53.88,875745,54.05,54.05,53.15,53.88,875745,0.0,1.0
2023-12-19,55.45,55.61,54.29,54.58,785712,55.45,55.61,54.29,54.58,785712,0.0,1.0
2023-12-20,54.96,56.32,54.91,55.9,465537,54.96,56.32,54.91,55.9,465537,0.0,1.0
2023-12-21,56.57,56.58,55.1754,55.45,555911,56.57,56.58,55.1754,55.45,555911,0.0,1.0
2023-12-22,57.07,57.35,56.725,56.76,438106,57.07,57.35,56.725,56.76,438106,0.0,1.0
2023-12-26,56.86,57.43,56.81,57.18,638593,56.86,57.43,56.81,57.18,638593,0.0,1.0
2023-12-27,56.62,57.01,56.15,56.83,285982,56.62,57.01,56.15,56.83,285982,0.0,1.0
2023-12-28,56.52,56.862,55.95,56.31,318394,56.52,56.862,55.95,56.31,318394,0.0,1.0
2023-12-29,56.02,56.755,55.85,56.34,826465,56.02,56.755,55.85,56.34,826465,0.0,1.0
2024-01-02,55.44,56.075,55.26,55.61,589342,55.44,56.075,55.26,55.61,589342,0.0,1.0
2024-01-03,55.53,55.97,54.33,54.8,902428,55.53,55.97,54.33,54.8,902428,0.0,1.0
2024-01-04,55.48,55.81,54.69,55.43,617806,55.48,55.81,54.69,55.43,617806,0.0,1.0
2024-01-05,56.21,56.495,55.04,55.04,699387,56.21,56.495,55.04,55.04,699387,0.0,1.0
2024-01-08,57.33,57.72,56.44,56.88,481633,57.33,57.72,56.44,56.88,481633,0.0,1.0
2024-01-09,57.96,58.22,56.12,56.63,532658,57.96,58.22,56.12,56.63,532658,0.0,1.0
2024-01-10,58.43,58.54,57.55,57.9,1281841,58.43,58.54,57.55,57.9,1281841,0.0,1.0
2024-01-11,58.13,58.41,57.54,58.13,351442,58.13,58.41,57.54,58.13,351442,0.0,1.0
2024-01-12,57.88,59.0972,57.68,58.8,427135,57.88,59.0972,57.68,58.8,427135,0.0,1.0
2024-01-16,58.17,58.21,56.6,57.32,443603,58.17,58.21,56.6,57.32,443603,0.0,1.0
2024-01-17,57.58,58.06,56.83,57.34,319202,57.58,58.06,56.83,57.34,319202,0.0,1.0
2024-01-18,58.49,58.83,57.54,58.01,384814,58.49,58.83,57.54,58.01,384814,0.0,1.0
2024-01-19,59.84,59.91,57.745,58.64,506543,59.84,59.91,57.745,58.64,506543,0.0,1.0
2024-01-22,60.21,61.02,60.19,60.76,514716,60.21,61.02,60.19,60.76,514716,0.0,1.0
2024-01-23,59.65,60.81,59.54,60.81,241925,59.65,60.81,59.54,60.81,241925,0.0,1.0
2024-01-24,58.71,60.14,58.62,60.14,246219,58.71,60.14,58.62,60.14,246219,0.0,1.0
2024-01-25,59.57,59.93,58.65,59.56,275205,59.57,59.93,58.65,59.56,275205,0.0,1.0
2024-01-26,59.8,60.12,59.65,59.87,457585,59.8,60.12,59.65,59.87,457585,0.0,1.0
2024-01-29,61.04,61.08,59.4,59.59,399486,61.04,61.08,59.4,59.59,399486,0.0,1.0
2024-01-30,59.73,61.0,59.72,60.78,319270,59.73,61.0,59.72,60.78,319270,0.0,1.0
2024-01-31,58.7,60.1164,58.39,59.91,556199,58.7,60.1164,58.39,59.91,556199,0.0,1.0
2024-02-01,59.61,59.65,58.001,58.81,280396,59.61,59.65,58.001,58.81,280396,0.0,1.0
2024-02-02,59.7,60.02,58.82,58.95,444958,59.7,60.02,58.82,58.95,444958,0.0,1.0
2024-02-05,58.71,59.38,58.69,59.16,213315,58.71,59.38,58.69,59.16,213315,0.0,1.0
2024-02-06,59.03,59.56,58.59,58.61,338793,59.03,59.56,58.59,58.61,338793,0.0,1.0
2024-02-07,59.8,59.95,58.725,59.37,276181,59.8,59.95,58.725,59.37,276181,0.0,1.0
2024-02-08,60.53,60.63,59.4,59.45,372884,60.53,60.63,59.4,59.45,372884,0.0,1.0
2024-02-09,60.32,60.76,59.83,60.59,320262,60.32,60.76,59.83,60.59,320262,0.0,1.0
2024-02-12,60.65,61.15,60.24,60.31,261212,60.65,61.15,60.24,60.31,261212,0.0,1.0
2024-02-13,59.76,60.61,59.0,59.48,412037,59.76,60.61,59.0,59.48,412037,0.0,1.0
2024-02-14,59.17,60.44,59.04,60.28,832842,59.17,60.44,59.04,60.28,832842,0.0,1.0
2024-02-15,59.74,60.27,59.12,59.42,304369,59.74,60.27,59.12,59.42,304369,0.0,1.0
2024-02-16,59.29,60.36,59.15,59.23,409794,59.29,60.36,59.15,59.23,409794,0.0,1.0
2024-02-20,59.58,59.74,58.44,58.96,452587,59.58,59.74,58.44,58.96,452587,0.0,1.0
2024-02-21,60.27,60.37,58.89,59.31,569886,60.27,60.37,58.89,59.31,569886,0.0,1.0
2024-02-22,63.8,65.03,60.855,64.675,1436880,63.8,65.03,60.855,64.675,1436880,0.0,1.0
2024-02-23,62.85,63.76,62.08,63.38,637838,62.85,63.76,62.08,63.38,637838,0.0,1.0
2024-02-26,61.56,62.66,61.045,62.23,529412,61.56,62.66,61.045,62.23,529412,0.0,1.0
2024-02-27,61.45,62.08,60.91,61.95,589496,61.45,62.08,60.91,61.95,589496,0.0,1.0
2024-02-28,60.77,61.58,60.77,61.0,312051,60.77,61.58,60.77,61.0,312051,0.0,1.0
2024-02-29,59.81,61.19,59.56,61.19,475900,59.81,61.19,59.56,61.19,475900,0.0,1.0
2024-03-01,60.38,60.82,59.33,59.51,367020,60.38,60.82,59.33,59.51,367020,0.0,1.0
2024-03-04,62.04,62.1,60.06,60.38,633913,62.04,62.1,60.06,60.38,633913,0.0,1.0
2024-03-05,61.84,62.16,61.39,61.9,589387,61.84,62.16,61.39,61.9,589387,0.0,1.0
2024-03-06,63.27,63.69,61.73,62.05,689555,63.27,63.69,61.73,62.05,689555,0.0,1.0
2024-03-07,62.47,63.96,62.44,63.58,365586,62.47,63.96,62.44,63.58,365586,0.0,1.0
2024-03-08,61.99,63.515,61.69,62.65,285357,61.99,63.515,61.69,62.65,285357,0.0,1.0
2024-03-11,61.69,62.28,61.43,61.89,230738,61.69,62.28,61.43,61.89,230738,0.0,1.0
2024-03-12,61.51,61.8,60.8,61.41,246371,61.51,61.8,60.8,61.41,246371,0.0,1.0
2024-03-13,61.25,61.91,60.95,61.4,374332,61.25,61.91,60.95,61.4,374332,0.0,1.0
2024-03-14,59.93,61.32,59.69,61.25,259236,59.93,61.32,59.69,61.25,259236,0.0,1.0
2024-03-15,59.4,60.35,59.18,59.43,638733,59.4,60.35,59.18,59.43,638733,0.0,1.0
2024-03-18,58.74,60.04,58.7,59.8,400665,58.74,60.04,58.7,59.8,400665,0.0,1.0
2024-03-19,59.48,60.125,58.6857,58.84,482717,59.48,60.125,58.6857,58.84,482717,0.0,1.0
2024-03-20,59.9,60.05,59.04,59.12,247119,59.9,60.05,59.04,59.12,247119,0.0,1.0
2024-03-21,60.25,60.98,60.06,60.06,264038,60.25,60.98,60.06,60.06,264038,0.0,1.0
2024-03-22,60.21,60.33,59.73,60.11,243630,60.21,60.33,59.73,60.11,243630,0.0,1.0
2024-03-25,60.28,61.235,60.17,60.42,387223,60.28,61.235,60.17,60.42,387223,0.0,1.0
2024-03-26,60.28,60.67,60.085,60.58,257514,60.28,60.67,60.085,60.58,257514,0.0,1.0
2024-03-27,62.46,62.5,60.77,61.05,322746,62.46,62.5,60.77,61.05,322746,0.0,1.0
2024-03-28,62.45,62.625,61.95,62.05,351475,62.45,62.625,61.95,62.05,351475,0.0,1.0
2024-04-01,61.43,62.66,61.132,62.41,415740,61.43,62.66,61.132,62.41,415740,0.0,1.0
2024-04-02,60.32,61.05,59.99,60.89,316577,60.32,61.05,59.99,60.89,316577,0.0,1.0
2024-04-03,59.34,60.58,59.28,59.78,491145,59.34,60.58,59.28,59.78,491145,0.0,1.0
2024-04-04,59.71,60.79,59.39,59.84,618362,59.71,60.79,59.39,59.84,618362,0.0,1.0
2024-04-05,60.64,60.96,59.47,59.65,340325,60.64,60.96,59.47,59.65,340325,0.0,1.0
2024-04-08,61.68,61.95,60.3,61.01,470688,61.68,61.95,60.3,61.01,470688,0.0,1.0
2024-04-09,62.43,62.79,61.57,61.74,473506,62.43,62.79,61.57,61.74,473506,0.0,1.0
2024-04-10,59.95,61.915,59.74,61.79,433868,59.95,61.915,59.74,61.79,433868,0.0,1.0
2024-04-11,59.79,60.61,59.3,60.11,335174,59.79,60.61,59.3,60.11,335174,0.0,1.0
2024-04-12,58.55,59.63,58.1,59.28,342748,58.55,59.63,58.1,59.28,342748,0.0,1.0
2024-04-15,56.81,59.12,56.49,59.12,578861,56.81,59.12,56.49,59.12,578861,0.0,1.0
2024-04-16,56.5,56.92,55.5,56.58,422564,56.5,56.92,55.5,56.58,422564,0.0,1.0
2024-04-17,56.24,57.08,55.97,56.76,443624,56.24,57.08,55.97,56.76,443624,0.0,1.0
2024-04-18,55.27,56.44,54.86,56.2,482929,55.27,56.44,54.86,56.2,482929,0.0,1.0
2024-04-19,55.83,55.98,54.96,55.39,640924,55.83,55.98,54.96,55.39,640924,0.0,1.0
2024-04-22,55.51,56.89,55.33,56.69,933548,55.51,56.89,55.33,56.69,933548,0.0,1.0
2024-04-23,55.47,56.17,55.24,55.42,475742,55.47,56.17,55.24,55.42,475742,0.0,1.0
2024-04-24,56.17,56.24,55.135,55.44,324148,56.17,56.24,55.135,55.44,324148,0.0,1.0
2024-04-25,55.1,55.93,54.69,55.6,351298,55.1,55.93,54.69,55.6,351298,0.0,1.0
2024-04-26,55.26,55.53,54.815,55.05,304173,55.26,55.53,54.815,55.05,304173,0.0,1.0
2024-04-29,55.9,56.36,55.46,55.46,382943,55.9,56.36,55.46,55.46,382943,0.0,1.0
2024-04-30,55.23,55.96,55.22,55.44,451329,55.23,55.96,55.22,55.44,451329,0.0,1.0
2024-05-01,55.4,56.43,54.465,55.25,567125,55.4,56.43,54.465,55.25,567125,0.0,1.0
2024-05-02,52.13,53.905,50.92,53.46,1664255,52.13,53.905,50.92,53.46,1664255,0.0,1.0
2024-05-03,51.27,53.01,51.0,52.37,1147518,51.27,53.01,51.0,52.37,1147518,0.0,1.0
2024-05-06,50.92,52.1,50.91,51.96,661048,50.92,52.1,50.91,51.96,661048,0.0,1.0
2024-05-07,52.24,52.65,50.73,50.93,830902,52.24,52.65,50.73,50.93,830902,0.0,1.0
2024-05-08,50.67,52.335,50.55,51.96,788928,50.67,52.335,50.55,51.96,788928,0.0,1.0
2024-05-09,51.05,51.05,50.44,50.77,637141,51.05,51.05,50.44,50.77,637141,0.0,1.0
2024-05-10,51.07,51.57,50.49,51.07,564983,51.07,51.57,50.49,51.07,564983,0.0,1.0
2024-05-13,51.71,51.82,50.9,51.4,637012,51.71,51.82,50.9,51.4,637012,0.0,1.0
2024-05-14,52.5,53.38,51.79,52.15,741172,52.5,53.38,51.79,52.15,741172,0.0,1.0
2024-05-15,52.64,53.84,52.45,53.09,657562,52.64,53.84,52.45,53.09,657562,0.0,1.0
2024-05-16,52.2,53.31,52.06,52.89,339103,52.2,53.31,52.06,52.89,339103,0.0,1.0
2024-05-17,52.41,52.535,51.6501,52.24,335780,52.41,52.535,51.6501,52.24,335780,0.0,1.0
2024-05-20,51.15,52.76,51.11,52.31,460106,51.15,52.76,51.11,52.31,460106,0.0,1.0
2024-05-21,50.39,51.31,50.37,51.06,347902,50.39,51.31,50.37,51.06,347902,0.0,1.0
2024-05-22,51.04,51.06,50.05,50.25,378103,51.04,51.06,50.05,50.25,378103,0.0,1.0
2024-05-23,50.03,51.1,49.91,50.65,420830,50.03,51.1,49.91,50.65,420830,0.0,1.0
2024-05-24,50.24,50.52,49.67,49.86,518973,50.24,50.52,49.67,49.86,518973,0.0,1.0
2024-05-28,49.72,50.48,49.62,50.33,201037,49.72,50.48,49.62,50.33,201037,0.0,1.0
2024-05-29,49.46,49.9,48.9048,49.09,595742,49.46,49.9,48.9048,49.09,595742,0.0,1.0
2024-05-30,49.78,50.27,49.38,49.38,443893,49.78,50.27,49.38,49.38,443893,0.0,1.0
2024-05-31,50.27,50.44,49.8,50.12,715759,50.27,50.44,49.8,50.12,715759,0.0,1.0
2024-06-03,49.16,51.0,48.94,51.0,484356,49.16,51.0,48.94,51.0,484356,0.0,1.0
2024-06-04,47.47,48.77,46.915,48.64,934372,47.47,48.77,46.915,48.64,934372,0.0,1.0
2024-06-05,48.08,48.46,46.4697,47.45,634047,48.08,48.46,46.4697,47.45,634047,0.0,1.0
2024-06-06,47.89,48.21,47.15,48.0,554622,47.89,48.21,47.15,48.0,554622,0.0,1.0
2024-06-07,46.35,48.07,46.0,47.6,416433,46.35,48.07,46.0,47.6,416433,0.0,1.0
2024-06-10,45.16,45.69,45.01,45.6,752316,45.16,45.69,45.01,45.6,752316,0.0,1.0
2024-06-11,44.73,45.2,44.53,45.0,711522,44.73,45.2,44.53,45.0,711522,0.0,1.0
2024-06-12,45.15,46.39,44.6675,45.45,525903,45.15,46.39,44.6675,45.45,525903,0.0,1.0
2024-06-13,44.91,45.21,44.065,44.52,771415,44.91,45.21,44.065,44.52,771415,0.0,1.0
2024-06-14,44.84,44.87,43.8,44.5,684661,44.84,44.87,43.8,44.5,684661,0.0,1.0
2024-06-17,45.0,45.04,44.45,44.7,733750,45.0,45.04,44.45,44.7,733750,0.0,1.0
2024-06-18,44.61,45.13,44.44,45.0,702494,44.61,45.13,44.44,45.0,702494,0.0,1.0
2024-06-20,44.56,44.71,44.18,44.51,529535,44.56,44.71,44.18,44.51,529535,0.0,1.0
2024-06-21,45.09,45.235,44.45,44.6,884936,45.09,45.235,44.45,44.6,884936,0.0,1.0
2024-06-24,45.02,45.81,44.99,45.22,642603,45.02,45.81,44.99,45.22,642603,0.0,1.0
2024-06-25,45.0,45.05,44.43,44.81,877967,45.0,45.05,44.43,44.81,877967,0.0,1.0
2024-06-26,45.08,45.2,44.745,45.0,633755,45.08,45.2,44.745,45.0,633755,0.0,1.0
2024-06-27,44.91,45.345,44.72,45.22,402782,44.91,45.345,44.72,45.22,402782,0.0,1.0
2024-06-28,45.2,45.23,44.675,44.95,916499,45.2,45.23,44.675,44.95,916499,0.0,1.0
2024-07-01,44.35,46.11,44.0,45.24,683013,44.35,46.11,44.0,45.24,683013,0.0,1.0
2024-07-02,44.71,44.9,43.76,44.35,572122,44.71,44.9,43.76,44.35,572122,0.0,1.0
2024-07-03,44.44,44.96,44.39,44.96,540924,44.44,44.96,44.39,44.96,540924,0.0,1.0
2024-07-05,44.84,44.85,43.77,44.61,530665,44.84,44.85,43.77,44.61,530665,0.0,1.0
2024-07-08,44.37,45.0629,44.185,44.73,640036,44.37,45.0629,44.185,44.73,640036,0.0,1.0
2024-07-09,43.75,44.28,43.43,44.28,438710,43.75,44.28,43.43,44.28,438710,0.0,1.0
2024-07-10,43.79,43.86,43.3,43.73,384679,43.79,43.86,43.3,43.73,384679,0.0,1.0
2024-07-11,45.68,45.7,44.14,44.29,502895,45.68,45.7,44.14,44.29,502895,0.0,1.0
2024-07-12,46.03,46.445,45.65,45.87,573320,46.03,46.445,45.65,45.87,573320,0.0,1.0
2024-07-15,44.74,46.3309,44.73,46.13,742099,44.74,46.3309,44.73,46.13,742099,0.0,1.0
2024-07-16,46.38,46.62,44.44,44.85,1252899,46.38,46.62,44.44,44.85,1252899,0.0,1.0
2024-07-17,47.39,47.77,46.225,46.55,1075535,47.39,47.77,46.225,46.55,1075535,0.0,1.0
2024-07-18,46.92,48.22,46.57,47.02,682242,46.92,48.22,46.57,47.02,682242,0.0,1.0
2024-07-19,46.71,47.0,45.87,47.0,643309,46.71,47.0,45.87,47.0,643309,0.0,1.0
2024-07-22,45.8,46.97,45.68,46.92,509698,45.8,46.97,45.68,46.92,509698,0.0,1.0
2024-07-23,46.02,46.26,45.37,45.66,693364,46.02,46.26,45.37,45.66,693364,0.0,1.0
2024-07-24,45.91,46.46,45.37,46.0,713109,45.91,46.46,45.37,46.0,713109,0.0,1.0
2024-07-25,46.91,47.42,45.39,45.8,845962,46.91,47.42,45.39,45.8,845962,0.0,1.0
2024-07-26,48.1,48.17,46.85,47.18,931530,48.1,48.17,46.85,47.18,931530,0.0,1.0
2024-07-29,47.87,48.82,47.6,48.02,796233,47.87,48.82,47.6,48.02,796233,0.0,1.0
2024-07-30,47.93,48.36,47.775,47.83,386402,47.93,48.36,47.775,47.83,386402,0.0,1.0
2024-07-31,47.64,48.41,47.43,47.98,577224,47.64,48.41,47.43,47.98,577224,0.0,1.0
2024-08-01,46.54,47.91,46.08,47.76,515233,46.54,47.91,46.08,47.76,515233,0.0,1.0
2024-08-02,45.4,45.79,44.59,45.49,577637,45.4,45.79,44.59,45.49,577637,0.0,1.0
2024-08-05,41.69,44.37,41.655,44.37,991676,41.69,44.37,41.655,44.37,991676,0.0,1.0
2024-08-06,41.98,43.42,41.75,41.9,1212540,41.98,43.42,41.75,41.9,1212540,0.0,1.0
2024-08-07,40.57,43.16,39.98,42.27,1836678,40.57,43.16,39.98,42.27,1836678,0.0,1.0
2024-08-08,43.56,43.86,41.51,41.54,914172,43.56,43.86,41.51,41.54,914172,0.0,1.0
2024-08-09,43.4,44.27,42.86,43.62,756298,43.4,44.27,42.86,43.62,756298,0.0,1.0
2024-08-12,42.39,43.46,42.335,43.46,708617,42.39,43.46,42.335,43.46,708617,0.0,1.0
2024-08-13,43.26,43.655,42.375,42.6,595565,43.26,43.655,42.375,42.6,595565,0.0,1.0
2024-08-14,43.02,43.92,42.72,43.71,684997,43.02,43.92,42.72,43.71,684997,0.0,1.0
2024-08-15,44.46,44.81,43.26,43.61,598975,44.46,44.81,43.26,43.61,598975,0.0,1.0
2024-08-16,44.15,44.73,43.995,44.35,408628,44.15,44.73,43.995,44.35,408628,0.0,1.0
2024-08-19,44.71,44.9,44.17,44.35,309365,44.71,44.9,44.17,44.35,309365,0.0,1.0
2024-08-20,44.28,44.84,44.07,44.46,396791,44.28,44.84,44.07,44.46,396791,0.0,1.0
2024-08-21,44.4,44.74,43.65,44.56,322788,44.4,44.74,43.65,44.56,322788,0.0,1.0
2024-08-22,44.05,44.92,43.82,44.64,338232,44.05,44.92,43.82,44.64,338232,0.0,1.0
2024-08-23,46.03,46.15,43.99,44.34,380500,46.03,46.15,43.99,44.34,380500,0.0,1.0
2024-08-26,45.7,46.53,45.69,46.31,425660,45.7,46.53,45.69,46.31,425660,0.0,1.0
2024-08-27,45.5,45.87,45.3,45.57,293423,45.5,45.87,45.3,45.57,293423,0.0,1.0
2024-08-28,45.32,46.02,44.915,45.16,370090,45.32,46.02,44.915,45.16,370090,0.0,1.0
2024-08-29,45.99,46.535,45.29,45.75,295098,45.99,46.535,45.29,45.75,295098,0.0,1.0
2024-08-30,46.6,47.0,45.92,46.32,386787,46.6,47.0,45.92,46.32,386787,0.0,1.0
2024-09-03,44.57,46.85,44.28,46.11,493299,44.57,46.85,44.28,46.11,493299,0.0,1.0
2024-09-04,44.23,44.83,43.95,44.44,274965,44.23,44.83,43.95,44.44,274965,0.0,1.0
2024-09-05,43.11,44.47,43.11,44.47,368400,43.11,44.47,43.11,44.47,368400,0.0,1.0
2024-09-06,43.44,44.395,42.9125,43.27,440176,43.44,44.395,42.9125,43.27,440176,0.0,1.0
2024-09-09,43.0,44.51,42.71,43.19,652013,43.0,44.51,42.71,43.19,652013,0.0,1.0
2024-09-10,43.12,43.42,42.68,42.95,469337,43.12,43.42,42.68,42.95,469337,0.0,1.0
2024-09-11,43.09,43.36,42.4,42.87,675065,43.09,43.36,42.4,42.87,675065,0.0,1.0
2024-09-12,43.27,43.37,42.41,43.08,719124,43.27,43.37,42.41,43.08,719124,0.0,1.0
2024-09-13,43.34,44.195,43.09,43.48,623814,43.34,44.195,43.09,43.48,623814,0.0,1.0
2024-09-16,42.49,43.88,42.4,43.55,613005,42.49,43.88,42.4,43.55,613005,0.0,1.0
2024-09-17,42.72,43.29,42.45,42.61,664072,42.72,43.29,42.45,42.61,664072,0.0,1.0
2024-09-18,43.64,44.095,42.51,42.6,903858,43.64,44.095,42.51,42.6,903858,0.0,1.0
2024-09-19,45.02,45.96,44.44,44.44,635816,45.02,45.96,44.44,44.44,635816,0.0,1.0
2024-09-20,43.67,44.87,43.42,44.71,1554415,43.67,44.87,43.42,44.71,1554415,0.0,1.0
2024-09-23,43.55,44.135,43.13,43.83,588004,43.55,44.135,43.13,43.83,588004,0.0,1.0
2024-09-24,43.51,43.945,43.18,43.8,393884,43.51,43.945,43.18,43.8,393884,0.0,1.0
2024-09-25,42.41,43.7536,42.33,43.66,567276,42.41,43.7536,42.33,43.66,567276,0.0,1.0
2024-09-26,43.37,43.51,42.52,42.88,895410,43.37,43.51,42.52,42.88,895410,0.0,1.0
2024-09-27,43.63,45.145,43.57,43.98,509340,43.63,45.145,43.57,43.98,509340,0.0,1.0
2024-09-30,43.05,43.7,42.85,43.38,490831,43.05,43.7,42.85,43.38,490831,0.0,1.0
2024-10-01,41.47,42.75,41.374,42.75,803584,41.47,42.75,41.374,42.75,803584,0.0,1.0
2024-10-02,40.84,41.46,40.69,41.31,579498,40.84,41.46,40.69,41.31,579498,0.0,1.0
2024-10-03,39.96,41.22,39.76,41.22,933673,39.96,41.22,39.76,41.22,933673,0.0,1.0
2024-10-04,40.69,41.16,40.48,40.8,652622,40.69,41.16,40.48,40.8,652622,0.0,1.0
2024-10-07,39.62,40.535,39.53,40.4,586310,39.62,40.535,39.53,40.4,586310,0.0,1.0
2024-10-08,38.83,39.7,38.27,39.7,505341,38.83,39.7,38.27,39.7,505341,0.0,1.0
2024-10-09,38.77,39.158,38.38,38.73,1007019,38.77,39.158,38.38,38.73,1007019,0.0,1.0
2024-10-10,38.72,38.93,38.36,38.52,699806,38.72,38.93,38.36,38.52,699806,0.0,1.0
2024-10-11,40.22,40.255,38.55,38.55,544462,40.22,40.255,38.55,38.55,544462,0.0,1.0
2024-10-14,40.09,40.31,39.235,40.31,572734,40.09,40.31,39.235,40.31,572734,0.0,1.0
2024-10-15,39.83,40.62,39.5,39.86,677260,39.83,40.62,39.5,39.86,677260,0.0,1.0
2024-10-16,40.78,40.85,39.75,39.93,569845,40.78,40.85,39.75,39.93,569845,0.0,1.0
2024-10-17,41.06,41.37,40.54,40.91,674883,41.06,41.37,40.54,40.91,674883,0.0,1.0
2024-10-18,41.26,41.71,41.04,41.42,489209,41.26,41.71,41.04,41.42,489209,0.0,1.0
2024-10-21,40.5,41.25,40.257,41.2,454034,40.5,41.25,40.257,41.2,454034,0.0,1.0
2024-10-22,40.05,40.62,39.53,40.42,1006611,40.05,40.62,39.53,40.42,1006611,0.0,1.0
2024-10-23,39.35,40.22,38.8354,40.02,405307,39.35,40.22,38.8354,40.02,405307,0.0,1.0
2024-10-24,39.54,39.67,39.13,39.44,605221,39.54,39.67,39.13,39.44,605221,0.0,1.0
2024-10-25,39.99,40.21,39.12,39.57,641780,39.99,40.21,39.12,39.57,641780,0.0,1.0
2024-10-28,41.17,41.22,40.3,40.3,709620,41.17,41.22,40.3,40.3,709620,0.0,1.0
2024-10-29,40.51,40.91,40.445,40.83,456354,40.51,40.91,40.445,40.83,456354,0.0,1.0
2024-10-30,42.06,42.83,40.05,40.35,1195479,42.06,42.83,40.05,40.35,1195479,0.0,1.0
2024-10-31,41.27,42.61,41.27,41.93,792541,41.27,42.61,41.27,41.93,792541,0.0,1.0
2024-11-01,42.43,43.39,41.5556,41.58,813577,42.43,43.39,41.5556,41.58,813577,0.0,1.0
2024-11-04,43.03,43.67,42.51,42.51,1022673,43.03,43.67,42.51,42.51,1022673,0.0,1.0
2024-11-05,43.31,43.69,42.76,43.03,891517,43.31,43.69,42.76,43.03,891517,0.0,1.0
2024-11-06,46.9,49.83,46.205,49.51,1551122,46.9,49.83,46.205,49.51,1551122,0.0,1.0
2024-11-07,47.86,48.43,46.34,46.34,1502374,47.86,48.43,46.34,46.34,1502374,0.0,1.0
2024-11-08,46.42,47.865,45.935,47.56,704357,46.42,47.865,45.935,47.56,704357,0.0,1.0
2024-11-11,47.35,47.68,46.5,46.86,526741,47.35,47.68,46.5,46.86,526741,0.0,1.0
2024-11-12,46.91,47.8881,46.71,47.18,529108,46.91,47.8881,46.71,47.18,529108,0.0,1.0
2024-11-13,46.45,47.49,45.99,47.03,447404,46.45,47.49,45.99,47.03,447404,0.0,1.0
2024-11-14,45.57,46.759,45.27,46.59,574071,45.57,46.759,45.27,46.59,574071,0.0,1.0
2024-11-15,46.38,46.61,45.3144,45.66,467649,46.38,46.61,45.3144,45.66,467649,0.0,1.0
2024-11-18,45.54,46.67,45.515,46.05,391676,45.54,46.67,45.515,46.05,391676,0.0,1.0
2024-11-19,45.27,45.81,45.09,45.4,459709,45.27,45.81,45.09,45.4,459709,0.0,1.0
2024-11-20,44.78,45.64,43.0,45.07,514540,44.78,45.64,43.0,45.07,514540,0.0,1.0
2024-11-21,46.17,46.38,44.795,44.92,647627,46.17,46.38,44.795,44.92,647627,0.0,1.0
2024-11-22,46.67,47.19,46.215,46.24,604677,46.67,47.19,46.215,46.24,604677,0.0,1.0
2024-11-25,48.27,48.76,47.245,47.33,756659,48.27,48.76,47.245,47.33,756659,0.0,1.0
2024-11-26,47.74,48.32,46.865,48.09,779791,47.74,48.32,46.865,48.09,779791,0.0,1.0
2024-11-27,48.45,48.9,47.7522,47.91,475752,48.45,48.9,47.7522,47.91,475752,0.0,1.0
2024-11-29,48.81,48.86,48.24,48.35,249656,48.81,48.86,48.24,48.35,249656,0.0,1.0
2024-12-02,49.33,49.4,48.6801,49.02,574705,49.33,49.4,48.6801,49.02,574705,0.0,1.0
2024-12-03,49.03,49.5,48.375,49.19,725149,49.03,49.5,48.375,49.19,725149,0.0,1.0
2024-12-04,48.62,49.75,48.31,48.98,769361,48.62,49.75,48.31,48.98,769361,0.0,1.0
2024-12-05,47.88,49.06,47.28,48.65,507852,47.88,49.06,47.28,48.65,507852,0.0,1.0
2024-12-06,47.63,48.77,47.12,48.34,576995,47.63,48.77,47.12,48.34,576995,0.0,1.0
2024-12-09,47.43,48.58,47.43,47.85,531912,47.43,48.58,47.43,47.85,531912,0.0,1.0
2024-12-10,46.56,47.73,46.33,47.73,586873,46.56,47.73,46.33,47.73,586873,0.0,1.0
2024-12-11,46.78,47.52,46.68,46.96,462167,46.78,47.52,46.68,46.96,462167,0.0,1.0
2024-12-12,46.92,47.19,46.54,46.57,480276,46.92,47.19,46.54,46.57,480276,0.0,1.0
2024-12-13,46.14,46.635,45.82,46.35,496454,46.14,46.635,45.82,46.35,496454,0.0,1.0
2024-12-16,45.79,47.04,45.5922,46.02,440909,45.79,47.04,45.5922,46.02,440909,0.0,1.0
2024-12-17,45.64,46.38,45.0327,45.49,367364,45.64,46.38,45.0327,45.49,367364,0.0,1.0
2024-12-18,43.28,46.36,43.07,45.65,680623,43.28,46.36,43.07,45.65,680623,0.0,1.0
2024-12-19,42.49,43.74,41.71,43.44,833909,42.49,43.74,41.71,43.44,833909,0.0,1.0
2024-12-20,43.12,43.5899,42.02,42.02,1258420,43.12,43.5899,42.02,42.02,1258420,0.0,1.0
2024-12-23,43.21,43.62,42.81,43.27,572866,43.21,43.62,42.81,43.27,572866,0.0,1.0
2024-12-24,43.95,43.97,42.96,43.29,245834,43.95,43.97,42.96,43.29,245834,0.0,1.0
2024-12-26,44.52,44.61,43.52,43.62,397684,44.52,44.61,43.52,43.62,397684,0.0,1.0
2024-12-27,44.29,44.83,43.585,44.01,471721,44.29,44.83,43.585,44.01,471721,0.0,1.0
2024-12-30,43.43,44.17,42.675,44.04,610444,43.43,44.17,42.675,44.04,610444,0.0,1.0
2024-12-31,43.88,44.39,43.43,43.65,475993,43.88,44.39,43.43,43.65,475993,0.0,1.0
2025-01-02,44.3,45.41,43.99,44.24,597415,44.3,45.41,43.99,44.24,597415,0.0,1.0
2025-01-03,43.27,44.91,42.65,44.34,909375,43.27,44.91,42.65,44.34,909375,0.0,1.0
2025-01-06,44.55,44.87,43.37,43.5,925045,44.55,44.87,43.37,43.5,925045,0.0,1.0
2025-01-07,44.76,47.8126,44.51,45.96,709847,44.76,47.8126,44.51,45.96,709847,0.0,1.0
2025-01-08,45.78,46.81,44.93,45.69,1186619,45.78,46.81,44.93,45.69,1186619,0.0,1.0
2025-01-10,44.77,45.61,44.74,45.03,1190242,44.77,45.61,44.74,45.03,1190242,0.0,1.0
2025-01-13,45.35,45.9,43.83,44.43,10728801,45.35,45.9,43.83,44.43,10728801,0.0,1.0
2025-01-14,44.75,45.79,44.16,45.37,1404109,44.75,45.79,44.16,45.37,1404109,0.0,1.0
2025-01-15,45.72,46.335,45.38,45.59,731127,45.72,46.335,45.38,45.59,731127,0.0,1.0
2025-01-16,45.47,46.0,45.02,45.64,490748,45.47,46.0,45.02,45.64,490748,0.0,1.0
2025-01-17,46.63,46.95,45.81,45.83,541603,46.63,46.95,45.81,45.83,541603,0.0,1.0
2025-01-21,47.99,48.22,47.01,47.03,651058,47.99,48.22,47.01,47.03,651058,0.0,1.0
2025-01-22,47.02,48.29,46.97,47.64,441197,47.02,48.29,46.97,47.64,441197,0.0,1.0
2025-01-23,47.27,47.9575,46.56,46.87,878589,47.27,47.9575,46.56,46.87,878589,0.0,1.0
2025-01-24,47.79,48.26,47.01,47.2,744387,47.79,48.26,47.01,47.2,744387,0.0,1.0
2025-01-27,47.67,49.38,47.25,47.8,741475,47.67,49.38,47.25,47.8,741475,0.0,1.0
2025-01-28,47.71,48.14,47.11,47.68,454963,47.71,48.14,47.11,47.68,454963,0.0,1.0
2025-01-29,47.37,48.015,46.81,47.84,562998,47.37,48.015,46.81,47.84,562998,0.0,1.0
2025-01-30,47.51,48.37,47.25,47.74,595518,47.51,48.37,47.25,47.74,595518,0.0,1.0
2025-01-31,46.98,47.85,46.785,47.27,517529,46.98,47.85,46.785,47.27,517529,0.0,1.0
2025-02-03,45.27,46.265,44.7,46.09,498931,45.27,46.265,44.7,46.09,498931,0.0,1.0
2025-02-04,46.11,46.31,45.11,45.11,570691,46.11,46.31,45.11,45.11,570691,0.0,1.0
2025-02-05,47.11,47.25,46.01,46.29,528688,47.11,47.25,46.01,46.29,528688,0.0,1.0
2025-02-06,44.74,47.26,44.645,47.15,890827,44.74,47.26,44.645,47.15,890827,0.0,1.0
2025-02-07,44.0,44.89,43.45,44.6,725023,44.0,44.89,43.45,44.6,725023,0.0,1.0
2025-02-10,44.48,44.97,44.12,44.39,670524,44.48,44.97,44.12,44.39,670524,0.0,1.0
2025-02-11,43.96,44.51,43.94,44.15,565949,43.96,44.51,43.94,44.15,565949,0.0,1.0
2025-02-12,43.89,44.04,42.91,43.33,409921,43.89,44.04,42.91,43.33,409921,0.0,1.0
2025-02-13,43.71,44.3659,43.25,44.16,429709,43.71,44.3659,43.25,44.16,429709,0.0,1.0
2025-02-14,43.89,44.235,43.64,44.19,391660,43.89,44.235,43.64,44.19,391660,0.0,1.0
2025-02-18,44.3,44.52,43.39,43.8,594466,44.3,44.52,43.39,43.8,594466,0.0,1.0
2025-02-19,44.54,44.74,43.65,43.84,493810,44.54,44.74,43.65,43.84,493810,0.0,1.0
2025-02-20,43.9,44.755,43.44,44.57,536327,43.9,44.755,43.44,44.57,536327,0.0,1.0
2025-02-21,42.71,44.03,42.38,43.85,458734,42.71,44.03,42.38,43.85,458734,0.0,1.0
2025-02-24,43.53,43.76,42.2,42.67,648049,43.53,43.76,42.2,42.67,648049,0.0,1.0
2025-02-25,42.1,43.75,41.34,43.63,1100110,42.1,43.75,41.34,43.63,1100110,0.0,1.0
2025-02-26,40.0,42.19,39.96,42.1,1613235,40.0,42.19,39.96,42.1,1613235,0.0,1.0
2025-02-27,38.12,40.67,38.08,39.88,1162368,38.12,40.67,38.08,39.88,1162368,0.0,1.0
2025-02-28,38.65,39.4,37.6,38.1,1614700,38.65,39.4,37.6,38.1,1614700,0.0,1.0
2025-03-03,37.86,39.5,37.605,39.18,1653938,37.86,39.5,37.605,39.18,1653938,0.0,1.0
2025-03-04,36.62,37.9,35.14,37.46,1389282,36.62,37.9,35.14,37.46,1389282,0.0,1.0
2025-03-05,37.61,37.65,36.56,36.83,1298949,37.61,37.65,36.56,36.83,1298949,0.0,1.0
2025-03-06,37.1,37.82,36.82,37.39,961017,37.1,37.82,36.82,37.39,961017,0.0,1.0
2025-03-07,37.72,37.88,36.1,36.85,865559,37.72,37.88,36.1,36.85,865559,0.0,1.0
2025-03-10,35.51,37.55,35.28,37.31,1304239,35.51,37.55,35.28,37.31,1304239,0.0,1.0
2025-03-11,36.85,37.26,35.35,35.61,1267354,36.85,37.26,35.35,35.61,1267354,0.0,1.0
2025-03-12,36.38,37.48,36.055,37.16,961858,36.38,37.48,36.055,37.16,961858,0.0,1.0
2025-03-13,35.81,36.98,35.59,36.59,566576,35.81,36.98,35.59,36.59,566576,0.0,1.0
2025-03-14,37.05,37.09,35.84,36.22,1144358,37.05,37.09,35.84,36.22,1144358,0.0,1.0
2025-03-17,39.19,39.56,37.31,37.31,1251350,39.19,39.56,37.31,37.31,1251350,0.0,1.0
2025-03-18,39.01,39.6,38.4,39.07,1032887,39.01,39.6,38.4,39.07,1032887,0.0,1.0
2025-03-19,39.43,39.965,38.94,39.3,1035656,39.43,39.965,38.94,39.3,1035656,0.0,1.0
2025-03-20,39.35,39.99,38.6776,39.0,568330,39.35,39.99,38.6776,39.0,568330,0.0,1.0
2025-03-21,39.08,39.525,38.51,38.88,1091767,39.08,39.525,38.51,38.88,1091767,0.0,1.0
2025-03-24,40.0,40.49,39.39,39.6,558415,40.0,40.49,39.39,39.6,558415,0.0,1.0
2025-03-25,39.4,40.695,39.09,40.03,590102,39.4,40.695,39.09,40.03,590102,0.0,1.0
2025-03-26,39.18,39.75,38.68,39.34,504920,39.18,39.75,38.68,39.34,504920,0.0,1.0
2025-03-27,38.88,39.2813,38.32,39.08,514559,38.88,39.2813,38.32,39.08,514559,0.0,1.0
2025-03-28,37.76,38.53,37.39,38.46,479654,37.76,38.53,37.39,38.46,479654,0.0,1.0
2025-03-31,38.21,38.56,36.43,37.22,695610,38.21,38.56,36.43,37.22,695610,0.0,1.0
2025-04-01,37.18,38.19,36.75,37.84,666441,37.18,38.19,36.75,37.84,666441,0.0,1.0
2025-04-02,36.98,37.025,34.44,35.81,1324867,36.98,37.025,34.44,35.81,1324867,0.0,1.0
2025-04-03,33.79,35.44,33.73,35.25,1327111,33.79,35.44,33.73,35.25,1327111,0.0,1.0
2025-04-04,32.53,32.8,31.0,32.45,1488092,32.53,32.8,31.0,32.45,1488092,0.0,1.0
2025-04-07,32.5,34.15,30.39,31.2,1260525,32.5,34.15,30.39,31.2,1260525,0.0,1.0
2025-04-08,30.66,33.88,30.18,33.71,1199830,30.66,33.88,30.18,33.71,1199830,0.0,1.0
2025-04-09,34.22,35.0,29.315,30.0,1444670,34.22,35.0,29.315,30.0,1444670,0.0,1.0
2025-04-10,32.1,33.25,31.57,33.25,963608,32.1,33.25,31.57,33.25,963608,0.0,1.0
2025-04-11,32.01,32.43,30.66,32.21,1011678,32.01,32.43,30.66,32.21,1011678,0.0,1.0
2025-04-14,32.31,33.1427,31.33,32.73,1185832,32.31,33.1427,31.33,32.73,1185832,0.0,1.0
2025-04-15,31.48,32.48,31.38,32.16,798270,31.48,32.48,31.38,32.16,798270,0.0,1.0
2025-04-16,31.16,31.69,30.61,31.35,893023,31.16,31.69,30.61,31.35,893023,0.0,1.0
2025-04-17,31.96,31.99,30.89,30.89,704815,31.96,31.99,30.89,30.89,704815,0.0,1.0
2025-04-21,32.21,32.26,30.675,31.61,1355566,32.21,32.26,30.675,31.61,1355566,0.0,1.0
2025-04-22,32.62,32.93,31.67,32.57,840055,32.62,32.93,31.67,32.57,840055,0.0,1.0
2025-04-23,33.79,35.63,33.585,34.08,914071,33.79,35.63,33.585,34.08,914071,0.0,1.0
2025-04-24,35.12,35.35,33.79,33.99,916108,35.12,35.35,33.79,33.99,916108,0.0,1.0
2025-04-25,35.1,35.53,34.75,34.97,890659,35.1,35.53,34.75,34.97,890659,0.0,1.0
2025-04-28,34.66,35.54,34.34,35.1,1104538,34.66,35.54,34.34,35.1,1104538,0.0,1.0
2025-04-29,34.91,35.39,34.23,34.61,791737,34.91,35.39,34.23,34.61,791737,0.0,1.0
2025-04-30,34.59,34.73,33.525,34.45,757227,34.59,34.73,33.525,34.45,757227,0.0,1.0
2025-05-01,34.6,35.32,34.42,34.91,1155729,34.6,35.32,34.42,34.91,1155729,0.0,1.0
2025-05-02,35.3,35.62,34.63,35.62,926146,35.3,35.62,34.63,35.62,926146,0.0,1.0
2025-05-05,34.16,34.96,33.875,34.96,976204,34.16,34.96,33.875,34.96,976204,0.0,1.0
2025-05-06,34.09,34.66,33.48,33.73,780867,34.09,34.66,33.48,33.73,780867,0.0,1.0
2025-05-07,34.24,34.56,33.7,34.34,1415853,34.24,34.56,33.7,34.34,1415853,0.0,1.0
2025-05-08,33.08,33.42,30.65,31.07,2184122,33.08,33.42,30.65,31.07,2184122,0.0,1.0
2025-05-09,33.05,33.37,32.19,32.72,1748093,33.05,33.37,32.19,32.72,1748093,0.0,1.0
2025-05-12,36.57,36.745,34.18,34.18,1668082,36.57,36.745,34.18,34.18,1668082,0.0,1.0
2025-05-13,37.35,37.85,36.405,36.92,1588759,37.35,37.85,36.405,36.92,1588759,0.0,1.0
2025-05-14,36.22,37.225,35.81,37.05,1125256,36.22,37.225,35.81,37.05,1125256,0.0,1.0
2025-05-15,35.73,36.41,35.45,36.13,858798,35.73,36.41,35.45,36.13,858798,0.0,1.0
2025-05-16,36.06,36.17,35.39,35.63,539929,36.06,36.17,35.39,35.63,539929,0.0,1.0
2025-05-19,35.48,35.57,34.96,35.31,458465,35.48,35.57,34.96,35.31,458465,0.0,1.0
2025-05-20,34.47,35.42,34.3575,35.31,675054,34.47,35.42,34.3575,35.31,675054,0.0,1.0
2025-05-21,32.35,34.365,32.35,33.94,918900,32.35,34.365,32.35,33.94,918900,0.0,1.0
2025-05-22,32.37,32.72,31.91,32.28,925901,32.37,32.72,31.91,32.28,925901,0.0,1.0
2025-05-23,31.56,31.975,31.31,31.62,694180,31.56,31.975,31.31,31.62,694180,0.0,1.0
2025-05-27,33.44,33.835,32.345,32.36,1145266,33.44,33.835,32.345,32.36,1145266,0.0,1.0
2025-05-28,32.57,33.57,32.56,33.4,1141785,32.57,33.57,32.56,33.4,1141785,0.0,1.0
2025-05-29,32.05,33.02,31.92,32.95,1128181,32.05,33.02,31.92,32.95,1128181,0.0,1.0
2025-05-30,31.3,31.92,31.14,31.8,974234,31.3,31.92,31.14,31.8,974234,0.0,1.0
2025-06-02,29.65,31.49,29.3,31.3,1667033,29.65,31.49,29.3,31.3,1667033,0.0,1.0
2025-06-03,30.68,30.91,29.125,29.64,2793599,30.68,30.91,29.125,29.64,2793599,0.0,1.0
2025-06-04,31.83,31.88,30.69,30.94,1492470,31.83,31.88,30.69,30.94,1492470,0.0,1.0
2025-06-05,31.6,32.16,31.335,31.87,1530804,31.6,32.16,31.335,31.87,1530804,0.0,1.0
2025-06-06,31.79,32.41,31.59,32.13,894093,31.79,32.41,31.59,32.13,894093,0.0,1.0
2025-06-09,32.89,33.46,32.35,32.49,1987590,32.89,33.46,32.35,32.49,1987590,0.0,1.0
2025-06-10,33.55,33.97,32.86,33.09,1294059,33.55,33.97,32.86,33.09,1294059,0.0,1.0
2025-06-11,33.34,34.0,33.19,33.63,1350855,33.34,34.0,33.19,33.63,1350855,0.0,1.0
2025-06-12,32.29,32.905,32.17,32.87,1069784,32.29,32.905,32.17,32.87,1069784,0.0,1.0
2025-06-13,31.9,32.44,31.48,31.56,1365852,31.9,32.44,31.48,31.56,1365852,0.0,1.0
2025-06-16,32.25,32.61,31.75,32.49,1186713,32.25,32.61,31.75,32.49,1186713,0.0,1.0
2025-06-17,30.88,31.97,30.87,31.83,1307153,30.88,31.97,30.87,31.83,1307153,0.0,1.0
2025-06-18,30.66,31.41,30.58,30.95,1308288,30.66,31.41,30.58,30.95,1308288,0.0,1.0
2025-06-20,30.11,31.235,30.085,30.89,1107516,30.11,31.235,30.085,30.89,1107516,0.0,1.0
2025-06-23,29.96,30.02,28.83,29.77,1298718,29.96,30.02,28.83,29.77,1298718,0.0,1.0
2025-06-24,31.96,31.99,30.1501,30.31,1299479,31.96,31.99,30.1501,30.31,1299479,0.0,1.0
2025-06-25,32.13,32.31,31.9,32.05,1108000,32.13,32.31,31.9,32.05,1108000,0.0,1.0
2025-06-26,32.26,32.53,31.98,32.31,1039077,32.26,32.53,31.98,32.31,1039077,0.0,1.0
2025-06-27,31.78,32.66,31.21,32.27,9308002,31.78,32.66,31.21,32.27,9308002,0.0,1.0
2025-06-30,31.36,32.05,30.87,32.05,990360,31.36,32.05,30.87,32.05,990360,0.0,1.0
2025-07-01,33.02,33.95,30.835,30.99,1273532,33.02,33.95,30.835,30.99,1273532,0.0,1.0
2025-07-02,33.46,33.6,32.65,33.17,1074510,33.46,33.6,32.65,33.17,1074510,0.0,1.0
2025-07-03,33.65,33.82,33.235,33.59,775291,33.65,33.82,33.235,33.59,775291,0.0,1.0
2025-07-07,33.02,33.81,32.74,33.26,912721,33.02,33.81,32.74,33.26,912721,0.0,1.0
2025-07-08,34.74,34.925,33.125,33.3,1300374,34.74,34.925,33.125,33.3,1300374,0.0,1.0
2025-07-09,35.56,35.58,34.35,35.15,1293203,35.56,35.58,34.35,35.15,1293203,0.0,1.0
2025-07-10,35.94,36.82,35.21,35.48,1216548,35.94,36.82,35.21,35.48,1216548,0.0,1.0
2025-07-11,34.03,35.4,34.0,35.4,992363,34.03,35.4,34.0,35.4,992363,0.0,1.0
2025-07-14,31.96,33.781,31.81,33.71,1420331,31.96,33.781,31.81,33.71,1420331,0.0,1.0
2025-07-15,30.9,32.32,30.475,32.31,1564490,30.9,32.32,30.475,32.31,1564490,0.0,1.0
2025-07-16,30.54,31.01,29.89,31.01,1278527,30.54,31.01,29.89,31.01,1278527,0.0,1.0
2025-07-17,30.86,30.86,29.74,30.4,3333686,30.86,30.86,29.74,30.4,3333686,0.0,1.0
2025-07-18,26.29,31.38,26.0,31.22,3975370,26.29,31.38,26.0,31.22,3975370,0.0,1.0
2025-07-21,26.3,27.15,25.93,27.01,2086471,26.3,27.15,25.93,27.01,2086471,0.0,1.0
2025-07-22,27.24,27.27,26.5,26.5,1658508,27.24,27.27,26.5,26.5,1658508,0.0,1.0
2025-07-23,27.7,28.1,27.15,27.77,1374447,27.7,28.1,27.15,27.77,1374447,0.0,1.0
2025-07-24,27.16,27.8461,26.92,27.31,1290261,27.16,27.8461,26.92,27.31,1290261,0.0,1.0
2025-07-25,27.54,27.545,26.54,27.09,1129790,27.54,27.545,26.54,27.09,1129790,0.0,1.0
2025-07-28,27.32,28.09,27.2,27.54,1329263,27.32,28.09,27.2,27.54,1329263,0.0,1.0
2025-07-29,27.32,27.51,26.97,27.21,1229042,27.32,27.51,26.97,27.21,1229042,0.0,1.0
2025-07-30,27.03,27.79,26.73,27.51,1494308,27.03,27.79,26.73,27.51,1494308,0.0,1.0
2025-07-31,26.8,27.13,26.2144,26.72,1377311,26.8,27.13,26.2144,26.72,1377311,0.0,1.0
2025-08-01,25.74,26.62,25.7,26.47,1336017,25.74,26.62,25.7,26.47,1336017,0.0,1.0
2025-08-04,26.63,26.68,25.465,25.72,1448659,26.63,26.68,25.465,25.72,1448659,0.0,1.0
2025-08-05,26.46,26.99,26.14,26.62,975153,26.46,26.99,26.14,26.62,975153,0.0,1.0
2025-08-06,25.76,26.6875,25.72,26.43,1364688,25.76,26.6875,25.72,26.43,1364688,0.0,1.0
2025-08-07,28.52,29.56,26.9,27.58,1698831,28.52,29.56,26.9,27.58,1698831,0.0,1.0
2025-08-08,28.44,29.5,28.0,28.53,1501637,28.44,29.5,28.0,28.53,1501637,0.0,1.0
2025-08-11,28.11,29.18,28.07,28.74,1146663,28.11,29.18,28.07,28.74,1146663,0.0,1.0
2025-08-12,28.75,29.69,28.25,28.5,1060197,28.75,29.69,28.25,28.5,1060197,0.0,1.0
2025-08-13,29.59,30.31,28.74,28.9,1639107,29.59,30.31,28.74,28.9,1639107,0.0,1.0
2025-08-14,28.82,29.34,28.32,28.59,1157134,28.82,29.34,28.32,28.59,1157134,0.0,1.0
2025-08-15,29.55,30.31,29.46,30.08,1055505,29.55,30.31,29.46,30.08,1055505,0.0,1.0
2025-08-18,29.55,30.03,29.1751,29.53,886067,29.55,30.03,29.1751,29.53,886067,0.0,1.0
2025-08-19,30.44,30.56,29.57,29.57,886885,30.44,30.56,29.57,29.57,886885,0.0,1.0
2025-08-20,30.0,30.6988,29.56,30.43,931098,30.0,30.6988,29.56,30.43,931098,0.0,1.0
2025-08-21,29.5,30.06,29.365,29.71,794071,29.5,30.06,29.365,29.71,794071,0.0,1.0
2025-08-22,31.44,31.75,29.84,29.94,908182,31.44,31.75,29.84,29.94,908182,0.0,1.0
2025-08-25,30.99,32.03,30.79,32.03,766342,30.99,32.03,30.79,32.03,766342,0.0,1.0
2025-08-26,31.17,31.75,30.92,30.92,1194479,31.17,31.75,30.92,30.92,1194479,0.0,1.0
2025-08-27,31.02,31.76,30.875,31.01,1067168,31.02,31.76,30.875,31.01,1067168,0.0,1.0
2025-08-28,30.59,31.295,30.195,31.25,1214129,30.59,31.295,30.195,31.25,1214129,0.0,1.0
2025-08-29,30.9,30.98,30.32,30.51,934323,30.9,30.98,30.32,30.51,934323,0.0,1.0
2025-09-02,30.84,30.975,30.26,30.42,879339,30.84,30.975,30.26,30.42,879339,0.0,1.0
2025-09-03,30.66,31.09,30.32,30.79,1176594,30.66,31.09,30.32,30.79,1176594,0.0,1.0
2025-09-04,31.55,31.6,30.0,30.45,917530,31.55,31.6,30.0,30.45,917530,0.0,1.0
2025-09-05,32.13,32.76,31.53,31.6,781780,32.13,32.76,31.53,31.6,781780,0.0,1.0
2025-09-08,31.4,32.04,31.1,32.01,726955,31.4,32.04,31.1,32.01,726955,0.0,1.0
2025-09-09,31.19,31.51,30.86,31.28,903634,31.19,31.51,30.86,31.28,903634,0.0,1.0
2025-09-10,30.46,31.5964,30.45,31.04,891406,30.46,31.5964,30.45,31.04,891406,0.0,1.0
2025-09-11,31.58,31.64,30.44,30.44,781965,31.58,31.64,30.44,30.44,781965,0.0,1.0
2025-09-12,31.72,32.87,31.72,32.78,1166070,31.72,32.87,31.72,32.78,1166070,0.0,1.0
2025-09-15,32.34,32.41,31.72,31.99,966658,32.34,32.41,31.72,31.99,966658,0.0,1.0
2025-09-16,33.32,33.35,32.06,32.35,1671747,33.32,33.35,32.06,32.35,1671747,0.0,1.0
2025-09-17,32.13,33.85,32.06,33.09,1357985,32.13,33.85,32.06,33.09,1357985,0.0,1.0
2025-09-18,33.17,33.39,32.33,32.59,1100607,33.17,33.39,32.33,32.59,1100607,0.0,1.0
2025-09-19,32.36,33.18,32.0972,33.16,1326522,32.36,33.18,32.0972,33.16,1326522,0.0,1.0
2025-09-22,32.35,32.62,31.475,32.19,653269,32.35,32.62,31.475,32.19,653269,0.0,1.0
2025-09-23,31.16,32.9,31.02,32.34,935275,31.16,32.9,31.02,32.34,935275,0.0,1.0
2025-09-24,31.26,31.67,31.0,31.0,581540,31.26,31.67,31.0,31.0,581540,0.0,1.0
2025-09-25,30.02,30.9,29.79,30.9,812070,30.02,30.9,29.79,30.9,812070,0.0,1.0
2025-09-26,29.99,30.43,29.78,30.17,500082,29.99,30.43,29.78,30.17,500082,0.0,1.0
2025-09-29,30.18,30.35,29.55,30.0,466352,30.18,30.35,29.55,30.0,466352,0.0,1.0
2025-09-30,30.34,30.36,29.71,30.2,570920,30.34,30.36,29.71,30.2,570920,0.0,1.0
2025-10-01,30.46,30.72,29.87,30.26,539668,30.46,30.72,29.87,30.26,539668,0.0,1.0
2025-10-02,30.55,30.61,29.8,30.37,503276,30.55,30.61,29.8,30.37,503276,0.0,1.0
2025-10-03,32.02,32.09,30.6201,30.81,591371,32.02,32.09,30.6201,30.81,591371,0.0,1.0
2025-10-06,31.26,32.43,31.23,32.34,622732,31.26,32.43,31.23,32.34,622732,0.0,1.0
2025-10-07,30.33,31.64,30.2,31.22,732398,30.33,31.64,30.2,31.22,732398,0.0,1.0
2025-10-08,31.78,31.8,30.18,30.43,509846,31.78,31.8,30.18,30.43,509846,0.0,1.0
2025-10-09,31.37,32.11,31.28,31.95,460632,31.37,32.11,31.28,31.95,460632,0.0,1.0
2025-10-10,29.69,31.54,29.511,31.28,936663,29.69,31.54,29.511,31.28,936663,0.0,1.0
2025-10-13,29.73,30.485,29.71,30.33,506413,29.73,30.485,29.71,30.33,506413,0.0,1.0
2025-10-14,31.06,31.61,29.0001,29.13,903773,31.06,31.61,29.0001,29.13,903773,0.0,1.0
2025-10-15,31.19,32.01,30.64,31.09,617893,31.19,32.01,30.64,31.09,617893,0.0,1.0
2025-10-16,31.19,31.615,30.74,31.32,503318,31.19,31.615,30.74,31.32,503318,0.0,1.0
2025-10-17,31.42,31.59,30.82,31.14,489392,31.42,31.59,30.82,31.14,489392,0.0,1.0
2025-10-20,32.41,32.8019,31.7,31.84,624501,32.41,32.8019,31.7,31.84,624501,0.0,1.0
2025-10-21,32.25,32.53,32.0985,32.4,524737,32.25,32.53,32.0985,32.4,524737,0.0,1.0
2025-10-22,32.74,33.25,32.2098,32.5,756352,32.74,33.25,32.2098,32.5,756352,0.0,1.0
2025-10-23,32.54,33.27,32.39,32.78,696364,32.54,33.27,32.39,32.78,696364,0.0,1.0
2025-10-24,32.87,33.4,32.5601,32.87,533631,32.87,33.4,32.5601,32.87,533631,0.0,1.0
2025-10-27,32.86,34.28,32.86,33.34,729622,32.86,34.28,32.86,33.34,729622,0.0,1.0
2025-10-28,32.86,32.96,32.49,32.52,526783,32.86,32.96,32.49,32.52,526783,0.0,1.0
2025-10-29,31.99,33.13,31.86,32.53,552327,31.99,33.13,31.86,32.53,552327,0.0,1.0
2025-10-30,30.69,31.96,30.52,31.68,729872,30.69,31.96,30.52,31.68,729872,0.0,1.0
2025-10-31,31.24,31.3,29.755,30.34,960695,31.24,31.3,29.755,30.34,960695,0.0,1.0
2025-11-03,31.38,31.46,30.68,31.14,824765,31.38,31.46,30.68,31.14,824765,0.0,1.0
2025-11-04,31.44,31.885,30.9785,30.98,978829,31.44,31.885,30.9785,30.98,978829,0.0,1.0
2025-11-05,31.49,32.11,31.02,31.15,976320,31.49,32.11,31.02,31.15,976320,0.0,1.0
2025-11-06,28.42,32.13,28.2,31.78,2484359,28.42,32.13,28.2,31.78,2484359,0.0,1.0
2025-11-07,28.06,28.9,27.52,27.95,1093236,28.06,28.9,27.52,27.95,1093236,0.0,1.0
2025-11-10,30.26,30.4,28.33,28.48,1204253,30.26,30.4,28.33,28.48,1204253,0.0,1.0
2025-11-11,31.51,31.53,30.525,30.62,886513,31.51,31.53,30.525,30.62,886513,0.0,1.0
2025-11-12,31.24,32.41,31.24,31.58,821854,31.24,32.41,31.24,31.58,821854,0.0,1.0
2025-11-13,30.87,31.8099,30.59,30.65,565311,30.87,31.8099,30.59,30.65,565311,0.0,1.0
2025-11-14,29.99,30.73,29.6896,30.35,598743,29.99,30.73,29.6896,30.35,598743,0.0,1.0
2025-11-17,28.3,29.9,28.17,29.78,796246,28.3,29.9,28.17,29.78,796246,0.0,1.0
2025-11-18,28.24,28.8,27.69,28.2,850314,28.24,28.8,27.69,28.2,850314,0.0,1.0
2025-11-19,27.17,28.39,27.04,28.39,633256,27.17,28.39,27.04,28.39,633256,0.0,1.0
2025-11-20,26.83,28.27,26.69,27.55,725072,26.83,28.27,26.69,27.55,725072,0.0,1.0
2025-11-21,28.77,29.34,26.795,27.01,891668,28.77,29.34,26.795,27.01,891668,0.0,1.0
2025-11-24,29.6,29.67,28.57,28.83,807919,29.6,29.67,28.57,28.83,807919,0.0,1.0
2025-11-25,30.43,30.85,29.78,30.15,918707,30.43,30.85,29.78,30.15,918707,0.0,1.0
2025-11-26,30.31,30.74,30.13,30.17,717635,30.31,30.74,30.13,30.17,717635,0.0,1.0